{"t":"WEC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.448,0.4536,0.448,0.4508,183600.0],["1980-03-18",0.4508,0.4593,0.448,0.4565,73800.0],["1980-03-19",0.4565,0.465,0.4565,0.465,164700.0],["1980-03-20",0.465,0.4763,0.465,0.4763,87300.0],["1980-03-21",0.482,0.4848,0.482,0.482,104400.0],["1980-03-24",0.482,0.4848,0.465,0.465,129600.0],["1980-03-25",0.4621,0.4621,0.4565,0.4593,299700.0],["1980-03-26",0.4593,0.4678,0.4593,0.465,114300.0],["1980-03-27",0.465,0.465,0.4593,0.4621,54000.0],["1980-03-28",0.4593,0.4593,0.4508,0.4593,144000.0],["1980-03-31",0.4593,0.4621,0.4565,0.4621,184500.0],["1980-04-01",0.4621,0.4763,0.4621,0.4763,120600.0],["1980-04-02",0.482,0.4962,0.482,0.4962,90900.0],["1980-04-03",0.499,0.5188,0.499,0.5188,25200.0],["1980-04-07",0.5188,0.5188,0.516,0.516,34200.0],["1980-04-08",0.516,0.5188,0.5075,0.5188,68400.0],["1980-04-09",0.5188,0.5359,0.5188,0.533,168300.0],["1980-04-10",0.5472,0.5614,0.5472,0.5472,183600.0],["1980-04-11",0.5472,0.5529,0.5444,0.5444,174600.0],["1980-04-14",0.5444,0.5472,0.5387,0.5444,351900.0],["1980-04-15",0.5415,0.5415,0.5274,0.5274,85500.0],["1980-04-16",0.5302,0.567,0.5302,0.5557,323100.0],["1980-04-17",0.5557,0.5557,0.5444,0.5557,307800.0],["1980-04-18",0.5557,0.5614,0.55,0.5529,48600.0],["1980-04-21",0.5529,0.5529,0.5444,0.5444,44100.0],["1980-04-22",0.5444,0.5472,0.5415,0.5472,216900.0],["1980-04-23",0.5472,0.5529,0.5444,0.55,579600.0],["1980-04-24",0.55,0.55,0.5415,0.5444,518400.0],["1980-04-25",0.5444,0.5472,0.5387,0.5472,126000.0],["1980-04-28",0.5472,0.5529,0.5444,0.55,91800.0],["1980-04-29",0.55,0.5557,0.55,0.5529,316800.0],["1980-04-30",0.5529,0.5557,0.5472,0.5557,78300.0],["1980-05-01",0.5557,0.5557,0.5472,0.5557,75600.0],["1980-05-02",0.5415,0.5415,0.5359,0.5387,85500.0],["1980-05-05",0.5387,0.5415,0.5359,0.5415,63900.0],["1980-05-06",0.5415,0.5614,0.5415,0.5529,88200.0],["1980-05-07",0.5557,0.567,0.5557,0.5642,94500.0],["1980-05-08",0.5642,0.5642,0.55,0.5529,836100.0],["1980-05-09",0.5529,0.5529,0.5472,0.5529,45000.0],["1980-05-12",0.5529,0.5529,0.5472,0.55,78300.0],["1980-05-13",0.5472,0.5472,0.5387,0.5415,532800.0],["1980-05-14",0.5415,0.5472,0.5415,0.5444,76500.0],["1980-05-15",0.5444,0.5444,0.5415,0.5444,104400.0],["1980-05-16",0.5444,0.5444,0.5415,0.5415,90900.0],["1980-05-19",0.5415,0.5444,0.5387,0.5415,70200.0],["1980-05-20",0.5415,0.55,0.5415,0.55,111600.0],["1980-05-21",0.5472,0.5472,0.5415,0.5472,91800.0],["1980-05-22",0.5472,0.55,0.5444,0.55,135000.0],["1980-05-23",0.55,0.5557,0.5472,0.5557,111600.0],["1980-05-27",0.5557,0.5557,0.55,0.5529,115200.0],["1980-05-28",0.5529,0.5585,0.55,0.5557,214200.0],["1980-05-29",0.5585,0.5699,0.5585,0.5614,138600.0],["1980-05-30",0.5614,0.5727,0.5585,0.567,92700.0],["1980-06-02",0.567,0.567,0.5585,0.5642,174600.0],["1980-06-03",0.5614,0.5614,0.5557,0.5614,244800.0],["1980-06-04",0.5614,0.5642,0.5557,0.5642,89100.0],["1980-06-05",0.5642,0.5699,0.5642,0.5699,159300.0],["1980-06-06",0.5699,0.5727,0.5642,0.5727,73800.0],["1980-06-09",0.5727,0.5755,0.567,0.5727,106200.0],["1980-06-10",0.5727,0.5727,0.567,0.567,126900.0],["1980-06-11",0.567,0.5841,0.567,0.5756,510300.0],["1980-06-12",0.5755,0.5812,0.5727,0.5784,508500.0],["1980-06-13",0.5784,0.5841,0.5755,0.5841,141300.0],["1980-06-16",0.5841,0.5897,0.5784,0.5841,757800.0],["1980-06-17",0.5841,0.5954,0.5841,0.5897,1425600.0],["1980-06-18",0.5926,0.5982,0.5926,0.5954,101700.0],["1980-06-19",0.5954,0.6096,0.5841,0.5926,67500.0],["1980-06-20",0.5926,0.5926,0.5869,0.5926,63900.0],["1980-06-23",0.5926,0.5954,0.5869,0.5926,68400.0],["1980-06-24",0.5926,0.5926,0.5869,0.5897,233100.0],["1980-06-25",0.5897,0.5926,0.5869,0.5897,58500.0],["1980-06-26",0.5897,0.5926,0.5841,0.5897,88200.0],["1980-06-27",0.5897,0.5897,0.5812,0.5897,300600.0],["1980-06-30",0.5897,0.5897,0.5727,0.5784,73800.0],["1980-07-01",0.5784,0.5812,0.5755,0.5784,126900.0],["1980-07-02",0.5755,0.5755,0.567,0.5699,172800.0],["1980-07-03",0.5699,0.5699,0.5642,0.5699,130500.0],["1980-07-07",0.567,0.567,0.5585,0.567,140400.0],["1980-07-08",0.567,0.5755,0.567,0.5727,100800.0],["1980-07-09",0.5727,0.5727,0.5614,0.5727,106200.0],["1980-07-10",0.5727,0.5755,0.567,0.5727,49500.0],["1980-07-11",0.5727,0.5727,0.567,0.567,101700.0],["1980-07-14",0.5699,0.5727,0.5699,0.5727,61200.0],["1980-07-15",0.5727,0.5727,0.567,0.567,315000.0],["1980-07-16",0.567,0.5727,0.567,0.5727,54000.0],["1980-07-17",0.5727,0.5727,0.5699,0.5699,58500.0],["1980-07-18",0.5699,0.5727,0.5699,0.5727,79200.0],["1980-07-21",0.5727,0.5784,0.5699,0.5784,132300.0],["1980-07-22",0.5755,0.5755,0.5699,0.5699,234900.0],["1980-07-23",0.5699,0.5755,0.5699,0.5699,172800.0],["1980-07-24",0.5699,0.5755,0.5699,0.5699,172800.0],["1980-07-25",0.5699,0.5756,0.5699,0.5756,160200.0],["1980-07-28",0.5755,0.5755,0.567,0.5727,187200.0],["1980-07-29",0.5727,0.5727,0.567,0.5727,140400.0],["1980-07-30",0.5727,0.5727,0.5642,0.567,170100.0],["1980-07-31",0.567,0.567,0.55,0.5529,726300.0],["1980-08-01",0.5529,0.5529,0.55,0.55,450000.0],["1980-08-04",0.5387,0.5387,0.533,0.5387,223200.0],["1980-08-05",0.5387,0.5387,0.533,0.533,531000.0],["1980-08-06",0.533,0.5359,0.5302,0.5302,112500.0],["1980-08-07",0.5302,0.533,0.5245,0.5274,130500.0],["1980-08-08",0.5274,0.5302,0.5245,0.5245,471600.0],["1980-08-11",0.5245,0.5274,0.5217,0.5245,234000.0],["1980-08-12",0.5245,0.5274,0.5245,0.5274,130500.0],["1980-08-13",0.5274,0.5302,0.5245,0.5302,143100.0],["1980-08-14",0.5302,0.533,0.5302,0.533,115200.0],["1980-08-15",0.533,0.533,0.5302,0.533,77400.0],["1980-08-18",0.533,0.533,0.5274,0.5274,108900.0],["1980-08-19",0.5274,0.533,0.5245,0.5274,86400.0],["1980-08-20",0.5274,0.5302,0.5245,0.5302,74700.0],["1980-08-21",0.5302,0.5359,0.5274,0.533,181800.0],["1980-08-22",0.5359,0.55,0.5359,0.55,58500.0],["1980-08-25",0.55,0.5529,0.5472,0.5529,42300.0],["1980-08-26",0.5529,0.5642,0.5529,0.5614,63900.0],["1980-08-27",0.5585,0.5585,0.5472,0.5529,1384200.0],["1980-08-28",0.55,0.55,0.5472,0.55,48600.0],["1980-08-29",0.55,0.55,0.5472,0.5472,162900.0],["1980-09-02",0.5472,0.55,0.5444,0.5472,163800.0],["1980-09-03",0.5472,0.5472,0.5387,0.5415,414900.0],["1980-09-04",0.5415,0.5444,0.5415,0.5444,575100.0],["1980-09-05",0.5444,0.5472,0.5359,0.5359,63000.0],["1980-09-08",0.5359,0.5415,0.5274,0.533,142200.0],["1980-09-09",0.533,0.5387,0.5274,0.5387,44100.0],["1980-09-10",0.5387,0.5415,0.5302,0.5359,128700.0],["1980-09-11",0.5359,0.5387,0.5359,0.5387,53100.0],["1980-09-12",0.5359,0.5359,0.533,0.533,65700.0],["1980-09-15",0.533,0.5359,0.5217,0.5274,156600.0],["1980-09-16",0.5245,0.5245,0.5132,0.516,150300.0],["1980-09-17",0.516,0.5274,0.5132,0.5274,95400.0],["1980-09-18",0.5274,0.5274,0.5188,0.5217,46800.0],["1980-09-19",0.5217,0.5302,0.5188,0.5302,142200.0],["1980-09-22",0.5302,0.5302,0.5217,0.5217,129600.0],["1980-09-23",0.5217,0.5245,0.5217,0.5217,72000.0],["1980-09-24",0.5217,0.5274,0.5217,0.5274,99900.0],["1980-09-25",0.5274,0.5274,0.5217,0.5245,33300.0],["1980-09-26",0.5245,0.5302,0.5217,0.5274,724500.0],["1980-09-29",0.5274,0.533,0.5245,0.5245,60300.0],["1980-09-30",0.5245,0.5359,0.5245,0.5245,206100.0],["1980-10-01",0.5245,0.5274,0.5217,0.5274,68400.0],["1980-10-02",0.5274,0.5415,0.5188,0.5302,170100.0],["1980-10-03",0.5302,0.533,0.5245,0.5302,81000.0],["1980-10-06",0.5302,0.533,0.5245,0.5302,94500.0],["1980-10-07",0.5302,0.5359,0.5302,0.533,66600.0],["1980-10-08",0.533,0.5387,0.5274,0.5302,1908000.0],["1980-10-09",0.5274,0.5274,0.5217,0.5274,288900.0],["1980-10-10",0.5274,0.5274,0.516,0.5274,6798600.0],["1980-10-13",0.5274,0.5302,0.5188,0.5274,81000.0],["1980-10-14",0.5274,0.5302,0.5217,0.5302,113400.0],["1980-10-15",0.5302,0.5302,0.5217,0.5302,166500.0],["1980-10-16",0.5302,0.5302,0.5245,0.5245,59400.0],["1980-10-17",0.5245,0.5245,0.516,0.5217,287100.0],["1980-10-20",0.5217,0.5217,0.516,0.5188,57600.0],["1980-10-21",0.5188,0.5188,0.5132,0.516,306000.0],["1980-10-22",0.516,0.5245,0.5132,0.5188,120600.0],["1980-10-23",0.5188,0.5217,0.516,0.516,34200.0],["1980-10-24",0.516,0.5188,0.5075,0.516,738000.0],["1980-10-27",0.5132,0.5132,0.5047,0.5103,180000.0],["1980-10-28",0.5103,0.516,0.5075,0.516,79200.0],["1980-10-29",0.516,0.516,0.5132,0.5132,51300.0],["1980-10-30",0.5132,0.5188,0.5103,0.5103,87300.0],["1980-10-31",0.5103,0.516,0.5103,0.5132,2005200.0],["1980-11-03",0.4962,0.4962,0.482,0.4877,288900.0],["1980-11-05",0.4877,0.5047,0.4877,0.4905,378000.0],["1980-11-06",0.4848,0.4848,0.4763,0.4763,141300.0],["1980-11-07",0.4763,0.4763,0.4706,0.4763,109800.0],["1980-11-10",0.4763,0.4792,0.4735,0.4763,323100.0],["1980-11-11",0.4763,0.482,0.4735,0.4763,305100.0],["1980-11-12",0.482,0.4962,0.482,0.4933,108900.0],["1980-11-13",0.4933,0.4962,0.4877,0.4877,128700.0],["1980-11-14",0.4877,0.4877,0.482,0.4877,135000.0],["1980-11-17",0.4877,0.4877,0.4763,0.4763,151200.0],["1980-11-18",0.4792,0.4962,0.4792,0.4933,512100.0],["1980-11-19",0.4933,0.4933,0.4792,0.482,1549800.0],["1980-11-20",0.482,0.4848,0.4792,0.4848,124200.0],["1980-11-21",0.4848,0.4848,0.4792,0.4792,80100.0],["1980-11-24",0.4792,0.4848,0.4763,0.482,111600.0],["1980-11-25",0.482,0.4848,0.4792,0.4792,81900.0],["1980-11-26",0.4792,0.4905,0.4792,0.4848,196200.0],["1980-11-28",0.4848,0.4905,0.482,0.4877,38700.0],["1980-12-01",0.4848,0.4848,0.4763,0.4792,101700.0],["1980-12-02",0.4763,0.4763,0.465,0.4706,692100.0],["1980-12-03",0.4706,0.4763,0.465,0.4706,162900.0],["1980-12-04",0.4706,0.4706,0.4593,0.465,161100.0],["1980-12-05",0.4621,0.4621,0.4451,0.4593,192600.0],["1980-12-08",0.4565,0.4565,0.4451,0.448,595800.0],["1980-12-09",0.4508,0.465,0.4508,0.465,189000.0],["1980-12-10",0.465,0.465,0.4565,0.4565,124200.0],["1980-12-11",0.4565,0.4621,0.4508,0.4593,336600.0],["1980-12-12",0.4593,0.465,0.4565,0.4593,193500.0],["1980-12-15",0.4593,0.465,0.448,0.448,194400.0],["1980-12-16",0.448,0.4508,0.4423,0.448,196200.0],["1980-12-17",0.448,0.4678,0.4451,0.4678,171000.0],["1980-12-18",0.4678,0.499,0.4621,0.499,223200.0],["1980-12-19",0.499,0.5245,0.499,0.5103,135900.0],["1980-12-22",0.5103,0.5217,0.5047,0.516,138600.0],["1980-12-23",0.516,0.533,0.516,0.5274,158400.0],["1980-12-24",0.5274,0.5274,0.5188,0.5245,188100.0],["1980-12-26",0.5245,0.5274,0.516,0.516,28800.0],["1980-12-29",0.5132,0.5132,0.5047,0.5132,153900.0],["1980-12-30",0.5103,0.5103,0.5018,0.5075,47700.0],["1980-12-31",0.5075,0.5075,0.499,0.5047,128700.0],["1981-01-02",0.5047,0.5047,0.4962,0.5018,144900.0],["1981-01-05",0.5018,0.5302,0.5018,0.5302,153000.0],["1981-01-06",0.5302,0.5387,0.5274,0.5274,1696500.0],["1981-01-07",0.5217,0.5217,0.5103,0.5103,147600.0],["1981-01-08",0.5103,0.5217,0.5103,0.5132,89100.0],["1981-01-09",0.516,0.5188,0.516,0.516,300600.0],["1981-01-12",0.5188,0.5302,0.5188,0.5188,352800.0],["1981-01-13",0.5188,0.5217,0.516,0.516,36900.0],["1981-01-14",0.5188,0.5217,0.5188,0.5217,186300.0],["1981-01-15",0.5217,0.5302,0.5188,0.5245,73800.0],["1981-01-16",0.5245,0.5302,0.5188,0.5274,80100.0],["1981-01-19",0.5274,0.5302,0.5188,0.5274,63900.0],["1981-01-20",0.5274,0.5302,0.5217,0.5302,326700.0],["1981-01-21",0.5302,0.5302,0.516,0.5217,240300.0],["1981-01-22",0.5188,0.5188,0.516,0.516,31500.0],["1981-01-23",0.516,0.5217,0.5075,0.5217,65700.0],["1981-01-26",0.5188,0.5188,0.5075,0.5132,50400.0],["1981-01-27",0.5132,0.516,0.5018,0.5047,319500.0],["1981-01-28",0.5047,0.5047,0.4933,0.4933,36900.0],["1981-01-29",0.4933,0.5047,0.4933,0.5018,68400.0],["1981-01-30",0.5018,0.5047,0.4933,0.499,277200.0],["1981-02-02",0.499,0.5047,0.4962,0.4962,78300.0],["1981-02-03",0.482,0.482,0.4735,0.4735,518400.0],["1981-02-04",0.4735,0.4792,0.4678,0.4763,336600.0],["1981-02-05",0.4763,0.482,0.4763,0.4792,51300.0],["1981-02-06",0.4792,0.482,0.4735,0.4792,51300.0],["1981-02-09",0.4792,0.4792,0.465,0.4706,248400.0],["1981-02-10",0.4706,0.4735,0.4621,0.4706,95400.0],["1981-02-11",0.4706,0.4706,0.465,0.4706,43200.0],["1981-02-12",0.4706,0.4706,0.4621,0.4706,555300.0],["1981-02-13",0.4706,0.4706,0.4621,0.4621,81900.0],["1981-02-17",0.4621,0.4706,0.4621,0.465,51300.0],["1981-02-18",0.465,0.4735,0.4621,0.465,423000.0],["1981-02-19",0.465,0.4706,0.4621,0.4621,140400.0],["1981-02-20",0.4621,0.465,0.4621,0.465,26100.0],["1981-02-23",0.465,0.4678,0.4621,0.4621,332100.0],["1981-02-24",0.465,0.4735,0.465,0.4735,63000.0],["1981-02-25",0.4735,0.4792,0.4706,0.4792,71100.0],["1981-02-26",0.4792,0.4792,0.4706,0.4763,54900.0],["1981-02-27",0.4763,0.482,0.4735,0.482,66600.0],["1981-03-02",0.4792,0.4792,0.465,0.4678,228600.0],["1981-03-03",0.4678,0.4678,0.4621,0.465,954900.0],["1981-03-04",0.465,0.465,0.4621,0.4621,149400.0],["1981-03-05",0.4621,0.4678,0.4621,0.4678,291600.0],["1981-03-06",0.4678,0.4706,0.4678,0.4706,108000.0],["1981-03-09",0.4706,0.4735,0.4706,0.4735,111600.0],["1981-03-10",0.4763,0.4792,0.4763,0.4792,192600.0],["1981-03-11",0.4792,0.4933,0.4792,0.4877,131400.0],["1981-03-12",0.4877,0.4962,0.482,0.4877,393300.0],["1981-03-13",0.4933,0.5018,0.4933,0.4962,74700.0],["1981-03-16",0.4962,0.5018,0.4933,0.5018,98100.0],["1981-03-17",0.5047,0.516,0.5047,0.5103,171000.0],["1981-03-18",0.5103,0.5103,0.5018,0.5047,103500.0],["1981-03-19",0.5047,0.5075,0.499,0.5075,1025100.0],["1981-03-20",0.5075,0.5132,0.5047,0.5075,83700.0],["1981-03-23",0.5075,0.5132,0.5047,0.5047,297900.0],["1981-03-24",0.5047,0.5132,0.499,0.499,650700.0],["1981-03-25",0.499,0.5047,0.499,0.5047,55800.0],["1981-03-26",0.5047,0.5103,0.5047,0.5103,128700.0],["1981-03-27",0.5103,0.5103,0.5047,0.5047,99000.0],["1981-03-30",0.5047,0.5075,0.5047,0.5047,109800.0],["1981-03-31",0.5047,0.516,0.5018,0.516,102600.0],["1981-04-01",0.516,0.516,0.5075,0.516,435600.0],["1981-04-02",0.516,0.5188,0.5132,0.5132,35100.0],["1981-04-03",0.5132,0.516,0.5132,0.516,61200.0],["1981-04-06",0.516,0.5188,0.5103,0.5132,61200.0],["1981-04-07",0.5132,0.5188,0.5132,0.516,68400.0],["1981-04-08",0.516,0.516,0.5075,0.516,90000.0],["1981-04-09",0.516,0.516,0.5047,0.5075,310500.0],["1981-04-10",0.5075,0.5103,0.5075,0.5103,162000.0],["1981-04-13",0.5103,0.5103,0.4877,0.4933,387900.0],["1981-04-14",0.4933,0.499,0.4905,0.4933,116100.0],["1981-04-15",0.4933,0.5018,0.4933,0.499,209700.0],["1981-04-16",0.499,0.5132,0.4962,0.5132,286200.0],["1981-04-20",0.5132,0.516,0.5103,0.5103,54000.0],["1981-04-21",0.5132,0.5188,0.5132,0.516,69300.0],["1981-04-22",0.516,0.5188,0.5132,0.5132,36000.0],["1981-04-23",0.516,0.5188,0.516,0.5188,52200.0],["1981-04-24",0.5188,0.5245,0.5188,0.5217,466200.0],["1981-04-27",0.5217,0.5274,0.5217,0.5274,97200.0],["1981-04-28",0.5245,0.5245,0.5188,0.5245,83700.0],["1981-04-29",0.5245,0.5274,0.5217,0.5217,157500.0],["1981-04-30",0.5217,0.5245,0.5188,0.5217,321300.0],["1981-05-01",0.5217,0.5217,0.5047,0.5103,142200.0],["1981-05-04",0.5047,0.5047,0.4877,0.5047,824400.0],["1981-05-05",0.499,0.499,0.4933,0.4933,910800.0],["1981-05-06",0.4933,0.499,0.4933,0.4933,538200.0],["1981-05-07",0.4933,0.499,0.4933,0.499,185400.0],["1981-05-08",0.499,0.5047,0.4962,0.5018,261000.0],["1981-05-11",0.499,0.499,0.4933,0.4933,119700.0],["1981-05-12",0.4933,0.5018,0.4933,0.499,75600.0],["1981-05-13",0.499,0.5018,0.4962,0.499,47700.0],["1981-05-14",0.5018,0.516,0.5018,0.5103,723600.0],["1981-05-15",0.5103,0.5217,0.5103,0.5188,306900.0],["1981-05-18",0.5188,0.5217,0.516,0.5188,493200.0],["1981-05-19",0.5188,0.5217,0.5132,0.5132,228600.0],["1981-05-20",0.5132,0.516,0.5103,0.5132,251100.0],["1981-05-21",0.5132,0.5188,0.5103,0.516,199800.0],["1981-05-22",0.516,0.5274,0.516,0.5217,287100.0],["1981-05-26",0.5217,0.5387,0.5217,0.5359,370800.0],["1981-05-27",0.5359,0.5415,0.5359,0.5359,1046700.0],["1981-05-28",0.5359,0.5415,0.5359,0.5387,495900.0],["1981-05-29",0.5387,0.5415,0.5387,0.5387,175500.0],["1981-06-01",0.5387,0.5444,0.533,0.5359,2470500.0],["1981-06-02",0.5359,0.5387,0.5302,0.5387,1214100.0],["1981-06-03",0.5387,0.5387,0.533,0.5359,54000.0],["1981-06-04",0.5359,0.5444,0.5359,0.5415,1224900.0],["1981-06-05",0.5415,0.55,0.5387,0.5444,1378800.0],["1981-06-08",0.55,0.5585,0.55,0.5557,103500.0],["1981-06-09",0.5585,0.567,0.5585,0.5642,602100.0],["1981-06-10",0.5642,0.5841,0.5642,0.5812,601200.0],["1981-06-11",0.5812,0.5897,0.5784,0.5812,328500.0],["1981-06-12",0.5812,0.5954,0.5755,0.5869,706500.0],["1981-06-15",0.5897,0.6067,0.5897,0.5897,756000.0],["1981-06-16",0.5897,0.5926,0.5727,0.5784,198000.0],["1981-06-17",0.5784,0.5841,0.5699,0.5841,148500.0],["1981-06-18",0.5841,0.5841,0.5727,0.5727,159300.0],["1981-06-19",0.5727,0.5812,0.5699,0.5699,133200.0],["1981-06-22",0.5727,0.5841,0.5727,0.5841,236700.0],["1981-06-23",0.5841,0.5869,0.5841,0.5841,78300.0],["1981-06-24",0.5841,0.5869,0.5841,0.5841,55800.0],["1981-06-25",0.5841,0.5869,0.5812,0.5841,115200.0],["1981-06-26",0.5841,0.5869,0.5812,0.5869,53100.0],["1981-06-29",0.5869,0.5897,0.5812,0.5841,537300.0],["1981-06-30",0.5812,0.5812,0.5614,0.567,365400.0],["1981-07-01",0.567,0.567,0.5529,0.5614,93600.0],["1981-07-02",0.5614,0.5699,0.5557,0.5585,579600.0],["1981-07-06",0.5585,0.5642,0.5529,0.5529,836100.0],["1981-07-07",0.5529,0.5557,0.5415,0.5444,84600.0],["1981-07-08",0.5444,0.55,0.5415,0.5415,230400.0],["1981-07-09",0.5444,0.5557,0.5444,0.5529,160200.0],["1981-07-10",0.5529,0.5642,0.55,0.5614,359100.0],["1981-07-13",0.5614,0.5727,0.5614,0.567,103500.0],["1981-07-14",0.567,0.5784,0.567,0.567,186300.0],["1981-07-15",0.567,0.5727,0.5642,0.567,65700.0],["1981-07-16",0.567,0.5755,0.567,0.5699,62100.0],["1981-07-17",0.5699,0.5727,0.567,0.567,48600.0],["1981-07-20",0.5642,0.5642,0.5557,0.5642,118800.0],["1981-07-21",0.5642,0.5642,0.5585,0.5614,53100.0],["1981-07-22",0.5614,0.5614,0.5585,0.5614,276300.0],["1981-07-23",0.5614,0.5642,0.5585,0.5642,107100.0],["1981-07-24",0.5642,0.567,0.5614,0.5642,117900.0],["1981-07-27",0.5642,0.5699,0.5642,0.5699,98100.0],["1981-07-28",0.5699,0.5784,0.5642,0.5784,496800.0],["1981-07-29",0.5812,0.5841,0.5812,0.5841,48600.0],["1981-07-30",0.5841,0.5926,0.5841,0.5841,810900.0],["1981-07-31",0.5841,0.5897,0.5841,0.5869,40500.0],["1981-08-03",0.5897,0.6011,0.5897,0.6011,1306800.0],["1981-08-04",0.5841,0.5841,0.5784,0.5841,271800.0],["1981-08-05",0.5841,0.5954,0.5784,0.5954,959400.0],["1981-08-06",0.5954,0.5954,0.5897,0.5926,62100.0],["1981-08-07",0.5926,0.5982,0.5926,0.5926,62100.0],["1981-08-10",0.5926,0.5982,0.5926,0.5954,153900.0],["1981-08-11",0.5982,0.6181,0.5982,0.6181,1998000.0],["1981-08-12",0.6096,0.6096,0.6067,0.6067,118800.0],["1981-08-13",0.6067,0.6096,0.6039,0.6039,125100.0],["1981-08-14",0.6039,0.6096,0.6011,0.6011,108000.0],["1981-08-17",0.6011,0.6096,0.5897,0.5897,978300.0],["1981-08-18",0.5897,0.5926,0.5841,0.5869,538200.0],["1981-08-19",0.5869,0.5897,0.5869,0.5869,83700.0],["1981-08-20",0.5897,0.5926,0.5897,0.5897,50400.0],["1981-08-21",0.5897,0.5954,0.5897,0.5897,351000.0],["1981-08-24",0.5897,0.5926,0.5727,0.5727,62100.0],["1981-08-25",0.5727,0.5784,0.5614,0.567,1737900.0],["1981-08-26",0.567,0.5727,0.567,0.567,102600.0],["1981-08-27",0.567,0.5784,0.5642,0.5784,290700.0],["1981-08-28",0.5784,0.5841,0.5727,0.5812,240300.0],["1981-08-31",0.5812,0.5869,0.5755,0.5812,187200.0],["1981-09-01",0.5784,0.5784,0.5699,0.5727,879300.0],["1981-09-02",0.5727,0.5727,0.5614,0.567,2219400.0],["1981-09-03",0.567,0.5699,0.5642,0.5642,316800.0],["1981-09-04",0.5642,0.5642,0.5585,0.5614,144900.0],["1981-09-08",0.5614,0.5614,0.5557,0.5557,45000.0],["1981-09-09",0.5557,0.5614,0.5557,0.5614,127800.0],["1981-09-10",0.5614,0.5699,0.5614,0.5699,1286100.0],["1981-09-11",0.5699,0.5784,0.567,0.5784,262800.0],["1981-09-14",0.5727,0.5727,0.567,0.567,205200.0],["1981-09-15",0.567,0.5755,0.55,0.567,156600.0],["1981-09-16",0.567,0.5755,0.567,0.567,45900.0],["1981-09-17",0.567,0.5755,0.5642,0.5642,81000.0],["1981-09-18",0.5642,0.567,0.5585,0.5614,433800.0],["1981-09-21",0.5614,0.5756,0.5614,0.5756,93600.0],["1981-09-22",0.5755,0.5784,0.5699,0.5699,147600.0],["1981-09-23",0.567,0.567,0.5557,0.5585,132300.0],["1981-09-24",0.5614,0.5699,0.5614,0.5699,158400.0],["1981-09-25",0.567,0.567,0.5585,0.567,96300.0],["1981-09-28",0.567,0.5727,0.5585,0.5699,108900.0],["1981-09-29",0.5699,0.5755,0.567,0.5727,154800.0],["1981-09-30",0.5727,0.5784,0.5699,0.5756,89100.0],["1981-10-01",0.5727,0.5727,0.567,0.5699,191700.0],["1981-10-02",0.5699,0.5755,0.567,0.5727,148500.0],["1981-10-05",0.5727,0.5784,0.5727,0.5727,187200.0],["1981-10-06",0.5727,0.5755,0.567,0.5727,126000.0],["1981-10-07",0.5727,0.5784,0.5699,0.5784,36000.0],["1981-10-08",0.5812,0.6011,0.5812,0.5954,211500.0],["1981-10-09",0.5954,0.6124,0.5897,0.5954,331200.0],["1981-10-12",0.5954,0.6039,0.5954,0.6011,297900.0],["1981-10-13",0.6011,0.6011,0.5926,0.5982,66600.0],["1981-10-14",0.5982,0.5982,0.5841,0.5897,502200.0],["1981-10-15",0.5897,0.5954,0.5869,0.5954,90900.0],["1981-10-16",0.5954,0.5954,0.5897,0.5897,54900.0],["1981-10-19",0.5897,0.5897,0.5812,0.5897,236700.0],["1981-10-20",0.5897,0.5897,0.5812,0.5897,60300.0],["1981-10-21",0.5897,0.5897,0.5841,0.5869,476100.0],["1981-10-22",0.5869,0.5897,0.5841,0.5897,926100.0],["1981-10-23",0.5869,0.5869,0.5784,0.5841,293400.0],["1981-10-26",0.5841,0.5841,0.5755,0.5841,17100.0],["1981-10-27",0.5841,0.5897,0.5841,0.5841,1097100.0],["1981-10-28",0.5841,0.5926,0.5841,0.5869,72900.0],["1981-10-29",0.5869,0.5954,0.5869,0.5954,1201500.0],["1981-10-30",0.5954,0.6096,0.5954,0.6011,567000.0],["1981-11-02",0.6011,0.6067,0.5897,0.5954,152100.0],["1981-11-03",0.5982,0.6067,0.5982,0.6011,76500.0],["1981-11-04",0.6039,0.6096,0.6039,0.6067,73800.0],["1981-11-05",0.6124,0.6237,0.6124,0.6209,133200.0],["1981-11-06",0.6209,0.6237,0.6181,0.6237,63000.0],["1981-11-09",0.6294,0.6493,0.6294,0.6464,324000.0],["1981-11-10",0.6464,0.6634,0.6436,0.6436,851400.0],["1981-11-11",0.6408,0.6408,0.6323,0.6379,675900.0],["1981-11-12",0.6379,0.6549,0.6379,0.6521,262800.0],["1981-11-13",0.6521,0.6549,0.6408,0.6408,990000.0],["1981-11-16",0.6408,0.6408,0.6323,0.6379,91800.0],["1981-11-17",0.6379,0.6464,0.6323,0.6464,99000.0],["1981-11-18",0.6464,0.6493,0.6408,0.6464,1090800.0],["1981-11-19",0.6436,0.6436,0.6408,0.6408,86400.0],["1981-11-20",0.6408,0.6436,0.6408,0.6408,136800.0],["1981-11-23",0.6408,0.6436,0.6379,0.6408,333900.0],["1981-11-24",0.6408,0.6408,0.6351,0.6379,181800.0],["1981-11-25",0.6379,0.6379,0.6294,0.6323,207900.0],["1981-11-27",0.6294,0.6294,0.6209,0.6209,56700.0],["1981-11-30",0.6209,0.6266,0.6181,0.6237,86400.0],["1981-12-01",0.6237,0.6266,0.6152,0.6152,585000.0],["1981-12-02",0.6152,0.6181,0.6096,0.6096,405000.0],["1981-12-03",0.6096,0.6152,0.6067,0.6152,179100.0],["1981-12-04",0.6152,0.6237,0.6152,0.6237,195300.0],["1981-12-07",0.6237,0.6237,0.6152,0.6152,121500.0],["1981-12-08",0.6152,0.6181,0.6067,0.6181,94500.0],["1981-12-09",0.6181,0.6209,0.6096,0.6209,82800.0],["1981-12-10",0.6209,0.6209,0.6124,0.6124,167400.0],["1981-12-11",0.6124,0.6124,0.6067,0.6067,61200.0],["1981-12-14",0.6067,0.6096,0.5982,0.6039,83700.0],["1981-12-15",0.6039,0.6096,0.6011,0.6039,557100.0],["1981-12-16",0.6039,0.6096,0.6011,0.6096,178200.0],["1981-12-17",0.6096,0.6096,0.6039,0.6096,540900.0],["1981-12-18",0.6096,0.6096,0.6011,0.6096,201600.0],["1981-12-21",0.6096,0.6209,0.6067,0.6209,103500.0],["1981-12-22",0.6209,0.6237,0.6152,0.6237,68400.0],["1981-12-23",0.6237,0.6237,0.6152,0.6181,163800.0],["1981-12-24",0.6181,0.6181,0.6152,0.6152,29700.0],["1981-12-28",0.6152,0.6209,0.6152,0.6152,132300.0],["1981-12-29",0.6152,0.6181,0.6096,0.6096,70200.0],["1981-12-30",0.6096,0.6181,0.6067,0.6181,76500.0],["1981-12-31",0.6181,0.6181,0.6124,0.6181,26100.0],["1982-01-04",0.6181,0.6237,0.6181,0.6209,55800.0],["1982-01-05",0.6209,0.6237,0.6124,0.6181,83700.0],["1982-01-06",0.6181,0.6209,0.6124,0.6181,97200.0],["1982-01-07",0.6152,0.6152,0.6039,0.6039,52200.0],["1982-01-08",0.6039,0.6067,0.6011,0.6067,59400.0],["1982-01-11",0.6067,0.6096,0.6011,0.6011,331200.0],["1982-01-12",0.6011,0.6067,0.6011,0.6039,186300.0],["1982-01-13",0.6039,0.6039,0.6011,0.6011,60300.0],["1982-01-14",0.6011,0.6011,0.5954,0.5982,65700.0],["1982-01-15",0.5982,0.6011,0.5982,0.5982,87300.0],["1982-01-18",0.5982,0.6011,0.5954,0.5982,189000.0],["1982-01-19",0.5982,0.6011,0.5982,0.6011,350100.0],["1982-01-20",0.6011,0.6011,0.5954,0.5982,44100.0],["1982-01-21",0.5982,0.6096,0.5982,0.6096,510300.0],["1982-01-22",0.6096,0.6237,0.6067,0.6124,300600.0],["1982-01-25",0.6124,0.6379,0.6067,0.6351,1452600.0],["1982-01-26",0.6351,0.6379,0.6294,0.6294,85500.0],["1982-01-27",0.6294,0.6294,0.6237,0.6237,212400.0],["1982-01-28",0.6237,0.6323,0.6209,0.6294,138600.0],["1982-01-29",0.6323,0.6379,0.6323,0.6351,153900.0],["1982-02-01",0.6351,0.6351,0.6323,0.6351,929700.0],["1982-02-02",0.6181,0.6181,0.6124,0.6152,197100.0],["1982-02-03",0.6152,0.6294,0.6152,0.6266,169200.0],["1982-02-04",0.6266,0.6351,0.6266,0.6351,302400.0],["1982-02-05",0.6379,0.6493,0.6379,0.6436,1075500.0],["1982-02-08",0.6436,0.6464,0.6408,0.6408,189900.0],["1982-02-09",0.6408,0.6436,0.6408,0.6408,131400.0],["1982-02-10",0.6408,0.6549,0.6408,0.6521,226800.0],["1982-02-11",0.6521,0.6578,0.6493,0.6521,324000.0],["1982-02-12",0.6521,0.6549,0.6493,0.6493,144900.0],["1982-02-16",0.6493,0.6549,0.6464,0.6549,297000.0],["1982-02-17",0.6549,0.6578,0.6521,0.6521,126000.0],["1982-02-18",0.6521,0.6578,0.6521,0.6521,285300.0],["1982-02-19",0.6521,0.6549,0.6464,0.6521,479700.0],["1982-02-22",0.6521,0.6578,0.6521,0.6578,186300.0],["1982-02-23",0.6578,0.6578,0.6549,0.6578,62100.0],["1982-02-24",0.6578,0.6748,0.6549,0.6719,349200.0],["1982-02-25",0.6748,0.6805,0.6748,0.6748,738000.0],["1982-02-26",0.6748,0.6805,0.6748,0.6748,402300.0],["1982-03-01",0.6748,0.6776,0.6719,0.6748,241200.0],["1982-03-02",0.6748,0.6748,0.6719,0.6719,648900.0],["1982-03-03",0.6719,0.6748,0.6691,0.6719,494100.0],["1982-03-04",0.6719,0.6748,0.6691,0.6748,116100.0],["1982-03-05",0.6748,0.6946,0.6748,0.689,716400.0],["1982-03-08",0.6918,0.6975,0.6918,0.6918,468000.0],["1982-03-09",0.6918,0.6975,0.6918,0.6946,263700.0],["1982-03-10",0.6946,0.7003,0.6946,0.7003,870300.0],["1982-03-11",0.6975,0.6975,0.6861,0.689,450000.0],["1982-03-12",0.689,0.689,0.6805,0.6833,313200.0],["1982-03-15",0.6833,0.689,0.6805,0.6861,1050300.0],["1982-03-16",0.6861,0.6918,0.6861,0.689,277200.0],["1982-03-17",0.6918,0.6975,0.6918,0.6918,234900.0],["1982-03-18",0.6918,0.6975,0.6918,0.6918,382500.0],["1982-03-19",0.6918,0.6975,0.689,0.6975,815400.0],["1982-03-22",0.6975,0.706,0.6946,0.7003,621900.0],["1982-03-23",0.7031,0.7088,0.7031,0.7031,499500.0],["1982-03-24",0.7031,0.7031,0.6975,0.7031,525600.0],["1982-03-25",0.7031,0.7031,0.6975,0.6975,110700.0],["1982-03-26",0.6975,0.7003,0.6946,0.6946,405000.0],["1982-03-29",0.6946,0.6975,0.6918,0.6946,85500.0],["1982-03-30",0.6946,0.6946,0.689,0.6946,215100.0],["1982-03-31",0.6946,0.6946,0.6861,0.6861,163800.0],["1982-04-01",0.6861,0.689,0.6833,0.6861,952200.0],["1982-04-02",0.6861,0.6946,0.6861,0.6861,417600.0],["1982-04-05",0.6861,0.6918,0.6861,0.6861,46800.0],["1982-04-06",0.6861,0.689,0.6833,0.6833,136800.0],["1982-04-07",0.6805,0.6805,0.6719,0.6805,280800.0],["1982-04-08",0.6805,0.6833,0.6748,0.6805,2079000.0],["1982-04-12",0.6805,0.6861,0.6805,0.6805,95400.0],["1982-04-13",0.6805,0.6861,0.6805,0.6833,208800.0],["1982-04-14",0.6833,0.6861,0.6776,0.6776,558900.0],["1982-04-15",0.6776,0.6833,0.6776,0.6805,214200.0],["1982-04-16",0.6805,0.6833,0.6776,0.6833,92700.0],["1982-04-19",0.6833,0.6861,0.6776,0.6861,250200.0],["1982-04-20",0.6861,0.7003,0.6861,0.6975,148500.0],["1982-04-21",0.6975,0.706,0.6946,0.706,230400.0],["1982-04-22",0.7088,0.7258,0.7088,0.7258,533700.0],["1982-04-23",0.7258,0.7428,0.7258,0.7315,450000.0],["1982-04-26",0.7315,0.7372,0.7315,0.7315,224100.0],["1982-04-27",0.7315,0.7372,0.7315,0.7315,279000.0],["1982-04-28",0.7315,0.7372,0.7315,0.7343,408600.0],["1982-04-29",0.7287,0.7287,0.7201,0.7201,231300.0],["1982-04-30",0.7201,0.723,0.7173,0.723,184500.0],["1982-05-03",0.723,0.723,0.7145,0.7173,107100.0],["1982-05-04",0.6975,0.6975,0.6861,0.6975,1440000.0],["1982-05-05",0.6975,0.7088,0.6918,0.7088,1229400.0],["1982-05-06",0.7116,0.723,0.7116,0.7173,648000.0],["1982-05-07",0.7173,0.7372,0.7173,0.7287,405900.0],["1982-05-10",0.7287,0.7343,0.723,0.7258,235800.0],["1982-05-11",0.7258,0.7315,0.7201,0.7287,161100.0],["1982-05-12",0.7287,0.7315,0.7201,0.723,137700.0],["1982-05-13",0.723,0.723,0.7173,0.7173,68400.0],["1982-05-14",0.7173,0.723,0.7145,0.7145,372600.0],["1982-05-17",0.7145,0.7201,0.7145,0.7145,66600.0],["1982-05-18",0.7145,0.7173,0.7116,0.7145,108000.0],["1982-05-19",0.7145,0.7201,0.7145,0.7201,121500.0],["1982-05-20",0.7201,0.723,0.7145,0.7201,51300.0],["1982-05-21",0.7201,0.7258,0.7201,0.7201,159300.0],["1982-05-24",0.7201,0.723,0.7173,0.7201,329400.0],["1982-05-25",0.723,0.7287,0.723,0.7287,223200.0],["1982-05-26",0.7287,0.7287,0.7201,0.7258,79200.0],["1982-05-27",0.7258,0.7258,0.7201,0.723,181800.0],["1982-05-28",0.723,0.723,0.7173,0.7173,74700.0],["1982-06-01",0.7173,0.7173,0.7116,0.7173,315900.0],["1982-06-02",0.7145,0.7145,0.7088,0.7116,556200.0],["1982-06-03",0.7116,0.7116,0.706,0.706,175500.0],["1982-06-04",0.706,0.706,0.7003,0.7031,91800.0],["1982-06-07",0.7031,0.7031,0.7003,0.7003,78300.0],["1982-06-08",0.7003,0.7031,0.7003,0.7003,71100.0],["1982-06-09",0.7003,0.706,0.7003,0.706,118800.0],["1982-06-10",0.706,0.706,0.6975,0.706,117000.0],["1982-06-11",0.706,0.7088,0.7031,0.7088,83700.0],["1982-06-14",0.7088,0.7088,0.7003,0.7003,168300.0],["1982-06-15",0.7003,0.706,0.6975,0.6975,196200.0],["1982-06-16",0.6975,0.7088,0.6975,0.7031,454500.0],["1982-06-17",0.7031,0.7088,0.7003,0.7088,160200.0],["1982-06-18",0.7088,0.7145,0.7031,0.7088,891900.0],["1982-06-21",0.7088,0.7088,0.7031,0.7088,232200.0],["1982-06-22",0.7088,0.7145,0.7031,0.7088,91800.0],["1982-06-23",0.7088,0.7116,0.7031,0.7031,305100.0],["1982-06-24",0.7031,0.7088,0.6918,0.6918,232200.0],["1982-06-25",0.6918,0.6975,0.6918,0.6975,117900.0],["1982-06-28",0.6975,0.7003,0.6918,0.6975,185400.0],["1982-06-29",0.6975,0.7031,0.6946,0.7003,177300.0],["1982-06-30",0.7003,0.7031,0.6975,0.7003,1007100.0],["1982-07-01",0.7003,0.706,0.7003,0.7031,207900.0],["1982-07-02",0.7031,0.706,0.6975,0.6975,317700.0],["1982-07-06",0.6975,0.7201,0.6975,0.7173,411300.0],["1982-07-07",0.7173,0.723,0.7116,0.7173,531900.0],["1982-07-08",0.7173,0.7201,0.7116,0.7173,437400.0],["1982-07-09",0.7173,0.723,0.7145,0.723,206100.0],["1982-07-12",0.723,0.7258,0.7173,0.7201,343800.0],["1982-07-13",0.7201,0.723,0.7173,0.7173,322200.0],["1982-07-14",0.7173,0.723,0.7173,0.7201,64800.0],["1982-07-15",0.7201,0.723,0.7173,0.7173,104400.0],["1982-07-16",0.7201,0.7258,0.7201,0.723,217800.0],["1982-07-19",0.723,0.7258,0.7201,0.7258,184500.0],["1982-07-20",0.7258,0.7287,0.723,0.723,183600.0],["1982-07-21",0.723,0.7258,0.7145,0.723,529200.0],["1982-07-22",0.723,0.7287,0.7201,0.7287,189900.0],["1982-07-23",0.7287,0.7315,0.7201,0.7258,367200.0],["1982-07-26",0.7258,0.7315,0.7258,0.7315,89100.0],["1982-07-27",0.7315,0.7315,0.7145,0.7201,885600.0],["1982-07-28",0.7315,0.7315,0.7187,0.7272,368400.0],["1982-07-29",0.7272,0.7315,0.7145,0.723,98400.0],["1982-07-30",0.723,0.7315,0.7145,0.7187,157800.0],["1982-08-02",0.7187,0.723,0.7102,0.7187,146400.0],["1982-08-03",0.7102,0.7102,0.7017,0.7017,99000.0],["1982-08-04",0.7017,0.7102,0.6975,0.7017,121200.0],["1982-08-05",0.6975,0.6975,0.6932,0.6932,129600.0],["1982-08-06",0.6932,0.7017,0.6805,0.689,217200.0],["1982-08-09",0.689,0.6932,0.6805,0.6847,142200.0],["1982-08-10",0.6847,0.6975,0.6847,0.6932,202200.0],["1982-08-11",0.6932,0.706,0.6932,0.706,273000.0],["1982-08-12",0.7102,0.723,0.7102,0.723,360600.0],["1982-08-13",0.7357,0.7613,0.7357,0.757,815400.0],["1982-08-16",0.7655,0.7783,0.7655,0.7655,295200.0],["1982-08-17",0.774,0.808,0.774,0.808,255000.0],["1982-08-18",0.8208,0.8761,0.8208,0.8336,2061600.0],["1982-08-19",0.8336,0.8336,0.808,0.8165,981000.0],["1982-08-20",0.8165,0.825,0.8165,0.825,950400.0],["1982-08-23",0.825,0.825,0.8038,0.808,519600.0],["1982-08-24",0.808,0.8165,0.7995,0.7995,613200.0],["1982-08-25",0.7995,0.8123,0.774,0.8038,287400.0],["1982-08-26",0.8038,0.808,0.7868,0.7953,2913000.0],["1982-08-27",0.7953,0.7953,0.774,0.7825,367200.0],["1982-08-30",0.774,0.774,0.7485,0.7485,437400.0],["1982-08-31",0.7528,0.7655,0.7528,0.7613,491400.0],["1982-09-01",0.7613,0.7655,0.757,0.7613,354600.0],["1982-09-02",0.7613,0.7868,0.7528,0.7868,818400.0],["1982-09-03",0.7868,0.825,0.7868,0.8123,914400.0],["1982-09-07",0.8123,0.8208,0.7995,0.808,154200.0],["1982-09-08",0.7995,0.7995,0.7868,0.7995,351600.0],["1982-09-09",0.7995,0.8038,0.7825,0.7825,289200.0],["1982-09-10",0.7825,0.791,0.7528,0.7613,232800.0],["1982-09-13",0.7613,0.7698,0.757,0.7698,498600.0],["1982-09-14",0.7698,0.7868,0.7655,0.7825,906600.0],["1982-09-15",0.791,0.8165,0.791,0.8123,321000.0],["1982-09-16",0.808,0.808,0.7868,0.7868,491400.0],["1982-09-17",0.7868,0.7953,0.7825,0.7825,331200.0],["1982-09-20",0.7825,0.7953,0.7655,0.791,128400.0],["1982-09-21",0.791,0.7953,0.7783,0.7953,450600.0],["1982-09-22",0.7953,0.8038,0.791,0.791,342000.0],["1982-09-23",0.791,0.7995,0.791,0.7953,465000.0],["1982-09-24",0.7953,0.7953,0.7868,0.791,142800.0],["1982-09-27",0.791,0.7995,0.7825,0.7953,106200.0],["1982-09-28",0.7953,0.8038,0.791,0.791,286800.0],["1982-09-29",0.791,0.7953,0.774,0.774,73800.0],["1982-09-30",0.774,0.7868,0.774,0.7825,396600.0],["1982-10-01",0.7825,0.7868,0.7783,0.7868,82800.0],["1982-10-04",0.7868,0.791,0.774,0.7825,370800.0],["1982-10-05",0.7825,0.791,0.7783,0.7783,220200.0],["1982-10-06",0.7825,0.8038,0.7825,0.7995,229200.0],["1982-10-07",0.808,0.825,0.808,0.8208,539400.0],["1982-10-08",0.825,0.8421,0.825,0.8336,345000.0],["1982-10-11",0.8506,0.8676,0.8506,0.8548,267000.0],["1982-10-12",0.8548,0.8591,0.825,0.8336,548400.0],["1982-10-13",0.8336,0.8506,0.8208,0.8293,366000.0],["1982-10-14",0.8293,0.8421,0.825,0.8336,216600.0],["1982-10-15",0.8336,0.8463,0.825,0.8463,221400.0],["1982-10-18",0.8463,0.8506,0.8165,0.8378,849000.0],["1982-10-19",0.8378,0.8506,0.8378,0.8463,173400.0],["1982-10-20",0.8463,0.8506,0.8378,0.8463,215400.0],["1982-10-21",0.8463,0.8506,0.8165,0.8208,310800.0],["1982-10-22",0.8208,0.8336,0.8165,0.8293,198000.0],["1982-10-25",0.8165,0.8165,0.774,0.791,479400.0],["1982-10-26",0.791,0.7995,0.7698,0.7825,1026600.0],["1982-10-27",0.7825,0.7825,0.7655,0.7825,439200.0],["1982-10-28",0.7825,0.7953,0.7825,0.7868,148200.0],["1982-10-29",0.7868,0.825,0.774,0.825,522000.0],["1982-11-01",0.825,0.8336,0.8123,0.8165,263400.0],["1982-11-02",0.8165,0.8336,0.8038,0.8123,799800.0],["1982-11-03",0.8123,0.825,0.7868,0.825,778800.0],["1982-11-04",0.825,0.825,0.808,0.8165,375600.0],["1982-11-05",0.8123,0.8123,0.7825,0.791,151800.0],["1982-11-08",0.791,0.791,0.7783,0.7825,475200.0],["1982-11-09",0.7825,0.7953,0.7783,0.7783,2487600.0],["1982-11-10",0.7783,0.7868,0.774,0.774,840600.0],["1982-11-11",0.774,0.774,0.757,0.757,274800.0],["1982-11-12",0.757,0.7698,0.7485,0.7485,480600.0],["1982-11-15",0.7485,0.7528,0.7357,0.7485,139800.0],["1982-11-16",0.7485,0.7485,0.7272,0.7272,797400.0],["1982-11-17",0.7272,0.74,0.723,0.7357,829800.0],["1982-11-18",0.7357,0.7357,0.7272,0.7357,137400.0],["1982-11-19",0.7357,0.7357,0.7187,0.7187,496200.0],["1982-11-22",0.7187,0.7315,0.7187,0.7315,403200.0],["1982-11-23",0.7315,0.7315,0.7187,0.723,341400.0],["1982-11-24",0.723,0.7315,0.7145,0.7145,466800.0],["1982-11-26",0.7187,0.7272,0.7187,0.723,180000.0],["1982-11-29",0.723,0.7315,0.7187,0.7272,227400.0],["1982-11-30",0.723,0.723,0.689,0.706,364200.0],["1982-12-01",0.706,0.7145,0.6805,0.7145,1120800.0],["1982-12-02",0.7145,0.723,0.7102,0.7187,980400.0],["1982-12-03",0.7187,0.7315,0.7187,0.7315,217800.0],["1982-12-06",0.7315,0.7357,0.723,0.7357,217200.0],["1982-12-07",0.7357,0.7442,0.7315,0.74,730800.0],["1982-12-08",0.74,0.7442,0.7315,0.74,1053600.0],["1982-12-09",0.74,0.7442,0.7357,0.74,354600.0],["1982-12-10",0.74,0.7442,0.74,0.74,46800.0],["1982-12-13",0.74,0.757,0.74,0.757,183600.0],["1982-12-14",0.757,0.7613,0.7485,0.7528,228600.0],["1982-12-15",0.7485,0.7485,0.723,0.723,276600.0],["1982-12-16",0.723,0.7357,0.7145,0.7315,202200.0],["1982-12-17",0.7315,0.7442,0.723,0.74,339600.0],["1982-12-20",0.7442,0.757,0.7442,0.757,130800.0],["1982-12-21",0.757,0.7613,0.7485,0.7485,732000.0],["1982-12-22",0.7485,0.7613,0.7442,0.7528,181200.0],["1982-12-23",0.757,0.774,0.757,0.7698,105000.0],["1982-12-27",0.7698,0.7825,0.7698,0.7783,160200.0],["1982-12-28",0.7783,0.7825,0.774,0.7783,130800.0],["1982-12-29",0.7783,0.7825,0.774,0.7783,56400.0],["1982-12-30",0.7783,0.7825,0.774,0.7825,808200.0],["1982-12-31",0.7825,0.7825,0.774,0.774,42600.0],["1983-01-03",0.774,0.7825,0.7485,0.757,160200.0],["1983-01-04",0.757,0.7783,0.757,0.7783,194400.0],["1983-01-05",0.7783,0.7783,0.7698,0.7698,59400.0],["1983-01-06",0.7698,0.7825,0.7698,0.7825,633000.0],["1983-01-07",0.7825,0.791,0.774,0.7868,202200.0],["1983-01-10",0.7868,0.7953,0.7825,0.7953,437400.0],["1983-01-11",0.7953,0.7995,0.7868,0.7995,235800.0],["1983-01-12",0.7995,0.8123,0.7953,0.8038,362400.0],["1983-01-13",0.8038,0.808,0.791,0.7995,375600.0],["1983-01-14",0.7995,0.7995,0.7868,0.7868,295200.0],["1983-01-17",0.7868,0.791,0.774,0.7825,795600.0],["1983-01-18",0.7825,0.791,0.774,0.7868,249600.0],["1983-01-19",0.7868,0.7868,0.7783,0.7825,855600.0],["1983-01-20",0.7825,0.7825,0.774,0.7783,1033800.0],["1983-01-21",0.7783,0.7783,0.774,0.7783,214200.0],["1983-01-24",0.7783,0.7783,0.7655,0.7655,864600.0],["1983-01-25",0.7698,0.774,0.7698,0.774,292800.0],["1983-01-26",0.774,0.7783,0.7698,0.774,136200.0],["1983-01-27",0.774,0.7783,0.774,0.774,243000.0],["1983-01-28",0.774,0.7825,0.774,0.7825,163200.0],["1983-01-31",0.7825,0.791,0.7783,0.7825,181800.0],["1983-02-01",0.7825,0.7825,0.7783,0.7783,423000.0],["1983-02-02",0.7698,0.7698,0.7613,0.7655,611400.0],["1983-02-03",0.7655,0.7698,0.7613,0.7655,1990800.0],["1983-02-04",0.7655,0.774,0.7613,0.7655,1597800.0],["1983-02-07",0.7655,0.7783,0.7655,0.7698,419400.0],["1983-02-08",0.774,0.7783,0.774,0.7783,631200.0],["1983-02-09",0.774,0.774,0.7655,0.7655,126000.0],["1983-02-10",0.7698,0.7868,0.7698,0.7825,1066200.0],["1983-02-11",0.7825,0.7868,0.774,0.7868,343800.0],["1983-02-14",0.7825,0.7825,0.7698,0.7825,111600.0],["1983-02-15",0.7825,0.7825,0.7698,0.7783,660000.0],["1983-02-16",0.774,0.774,0.7655,0.7698,203400.0],["1983-02-17",0.7698,0.7783,0.7613,0.7783,411600.0],["1983-02-18",0.7783,0.7868,0.7698,0.774,124200.0],["1983-02-22",0.774,0.7783,0.7655,0.7698,355800.0],["1983-02-23",0.7698,0.7698,0.7613,0.7655,116400.0],["1983-02-24",0.7655,0.7698,0.7613,0.7655,467400.0],["1983-02-25",0.7698,0.7868,0.7698,0.7868,409800.0],["1983-02-28",0.7868,0.8038,0.7868,0.791,309000.0],["1983-03-01",0.791,0.7995,0.7698,0.7698,552600.0],["1983-03-02",0.774,0.7953,0.774,0.791,2521200.0],["1983-03-03",0.791,0.8165,0.791,0.7953,212400.0],["1983-03-04",0.7995,0.8123,0.7995,0.8038,237000.0],["1983-03-07",0.8038,0.8378,0.7995,0.8165,1289400.0],["1983-03-08",0.8165,0.825,0.808,0.808,397200.0],["1983-03-09",0.808,0.8165,0.791,0.8038,370800.0],["1983-03-10",0.8038,0.8165,0.7995,0.8038,1650600.0],["1983-03-11",0.808,0.8165,0.808,0.808,114000.0],["1983-03-14",0.808,0.8165,0.8038,0.8038,94200.0],["1983-03-15",0.8038,0.825,0.8038,0.8165,211200.0],["1983-03-16",0.8165,0.8165,0.7995,0.8123,184800.0],["1983-03-17",0.8123,0.8123,0.8038,0.8123,119400.0],["1983-03-18",0.8123,0.8123,0.8038,0.808,95400.0],["1983-03-21",0.808,0.8123,0.808,0.8123,129600.0],["1983-03-22",0.8123,0.8208,0.808,0.8165,1151400.0],["1983-03-23",0.8165,0.825,0.808,0.8165,574200.0],["1983-03-24",0.8165,0.8208,0.8123,0.8123,94800.0],["1983-03-25",0.8123,0.8208,0.8123,0.8165,554400.0],["1983-03-28",0.8165,0.8165,0.808,0.8165,115200.0],["1983-03-29",0.8165,0.8165,0.8038,0.808,488400.0],["1983-03-30",0.808,0.8165,0.7995,0.8123,81600.0],["1983-03-31",0.8123,0.8165,0.8038,0.8038,126000.0],["1983-04-04",0.8038,0.8123,0.8038,0.8123,160800.0],["1983-04-05",0.8123,0.8165,0.8038,0.8165,156600.0],["1983-04-06",0.8165,0.825,0.8123,0.8123,121800.0],["1983-04-07",0.8165,0.825,0.8165,0.8208,365400.0],["1983-04-08",0.8208,0.825,0.8165,0.8208,57000.0],["1983-04-11",0.8208,0.8208,0.808,0.8123,159600.0],["1983-04-12",0.8123,0.8208,0.808,0.8165,167400.0],["1983-04-13",0.8165,0.8208,0.808,0.8165,79800.0],["1983-04-14",0.8165,0.8208,0.8123,0.8165,183000.0],["1983-04-15",0.8165,0.825,0.808,0.825,800400.0],["1983-04-18",0.825,0.8336,0.825,0.8293,140400.0],["1983-04-19",0.8293,0.8336,0.8123,0.8165,409800.0],["1983-04-20",0.8165,0.8378,0.8165,0.8378,834600.0],["1983-04-21",0.8378,0.8506,0.8293,0.8506,219600.0],["1983-04-22",0.8506,0.8548,0.8421,0.8421,244200.0],["1983-04-25",0.8421,0.8506,0.8208,0.8208,136800.0],["1983-04-26",0.8208,0.8293,0.8165,0.825,1928400.0],["1983-04-27",0.825,0.8336,0.8165,0.825,233400.0],["1983-04-28",0.825,0.8293,0.8165,0.8293,138600.0],["1983-04-29",0.8293,0.8293,0.8165,0.8208,1782600.0],["1983-05-02",0.8208,0.825,0.8123,0.825,178800.0],["1983-05-03",0.8165,0.8165,0.7995,0.8165,144600.0],["1983-05-04",0.8123,0.8123,0.7995,0.8123,202200.0],["1983-05-05",0.8123,0.8165,0.808,0.808,141000.0],["1983-05-06",0.8165,0.8336,0.8165,0.825,612600.0],["1983-05-09",0.825,0.825,0.8123,0.8208,196800.0],["1983-05-10",0.8208,0.8293,0.8208,0.825,584400.0],["1983-05-11",0.825,0.825,0.808,0.808,328200.0],["1983-05-12",0.808,0.8165,0.808,0.808,76800.0],["1983-05-13",0.808,0.8165,0.808,0.8165,280200.0],["1983-05-16",0.8123,0.8123,0.7995,0.7995,228000.0],["1983-05-17",0.8038,0.825,0.8038,0.8208,1304400.0],["1983-05-18",0.8208,0.825,0.8123,0.8165,511200.0],["1983-05-19",0.8165,0.8165,0.808,0.8165,190200.0],["1983-05-20",0.8165,0.8165,0.7995,0.808,190800.0],["1983-05-23",0.808,0.808,0.7995,0.808,212400.0],["1983-05-24",0.808,0.808,0.7995,0.808,263400.0],["1983-05-25",0.808,0.808,0.7995,0.808,287400.0],["1983-05-26",0.808,0.808,0.7995,0.808,170400.0],["1983-05-27",0.808,0.825,0.791,0.7953,166200.0],["1983-05-31",0.7953,0.7953,0.774,0.7783,290400.0],["1983-06-01",0.7698,0.7698,0.757,0.7698,1596600.0],["1983-06-02",0.7698,0.7868,0.7698,0.7868,666600.0],["1983-06-03",0.7868,0.7953,0.7868,0.7953,430200.0],["1983-06-06",0.7953,0.808,0.791,0.7995,1262400.0],["1983-06-07",0.7995,0.8123,0.7953,0.7995,1594800.0],["1983-06-08",0.7995,0.7995,0.7868,0.7868,60000.0],["1983-06-09",0.7868,0.791,0.774,0.7825,872400.0],["1983-06-10",0.7825,0.7825,0.774,0.7825,82200.0],["1983-06-13",0.7868,0.7995,0.7868,0.791,129000.0],["1983-06-14",0.791,0.808,0.791,0.8038,589800.0],["1983-06-15",0.8038,0.808,0.791,0.7995,571800.0],["1983-06-16",0.7995,0.808,0.7953,0.808,2023800.0],["1983-06-17",0.808,0.808,0.7953,0.7995,1824600.0],["1983-06-20",0.7995,0.8038,0.791,0.7995,94800.0],["1983-06-21",0.7995,0.8038,0.791,0.7995,286800.0],["1983-06-22",0.7995,0.7995,0.791,0.7995,450600.0],["1983-06-23",0.7995,0.8038,0.791,0.7995,586800.0],["1983-06-24",0.7995,0.7995,0.7868,0.7995,390600.0],["1983-06-27",0.7995,0.7995,0.791,0.7995,873600.0],["1983-06-28",0.7995,0.8038,0.791,0.7953,109200.0],["1983-06-29",0.7953,0.7953,0.791,0.791,654600.0],["1983-06-30",0.791,0.7953,0.791,0.791,175200.0],["1983-07-01",0.791,0.7953,0.7868,0.7953,779400.0],["1983-07-05",0.7953,0.7953,0.7825,0.791,1188000.0],["1983-07-06",0.791,0.7953,0.7868,0.7953,268800.0],["1983-07-07",0.7953,0.7995,0.791,0.7995,518400.0],["1983-07-08",0.7995,0.7995,0.791,0.7995,1289400.0],["1983-07-11",0.7995,0.8038,0.7953,0.8038,207600.0],["1983-07-12",0.8038,0.8165,0.7953,0.8165,1019400.0],["1983-07-13",0.8165,0.8208,0.8123,0.8123,295200.0],["1983-07-14",0.825,0.8378,0.825,0.825,264000.0],["1983-07-15",0.825,0.8293,0.8208,0.8208,240600.0],["1983-07-18",0.8208,0.8293,0.8123,0.8165,471600.0],["1983-07-19",0.8208,0.8293,0.8208,0.8293,69600.0],["1983-07-20",0.8293,0.8421,0.8293,0.8378,779400.0],["1983-07-21",0.8378,0.8421,0.825,0.8293,220800.0],["1983-07-22",0.8293,0.8421,0.8293,0.8378,96600.0],["1983-07-25",0.8378,0.8421,0.8293,0.8421,187200.0],["1983-07-26",0.8421,0.8463,0.8378,0.8463,366000.0],["1983-07-27",0.8463,0.8548,0.8421,0.8548,427800.0],["1983-07-28",0.8548,0.8548,0.8506,0.8548,418200.0],["1983-07-29",0.8463,0.8463,0.8336,0.8421,147000.0],["1983-08-01",0.8378,0.8378,0.8336,0.8336,2459400.0],["1983-08-02",0.8208,0.8208,0.8038,0.8165,1064400.0],["1983-08-03",0.8165,0.8336,0.8123,0.8336,1113000.0],["1983-08-04",0.8336,0.8378,0.825,0.8336,1347600.0],["1983-08-05",0.8336,0.8378,0.8208,0.825,212400.0],["1983-08-08",0.825,0.8336,0.8165,0.8165,243600.0],["1983-08-09",0.8165,0.825,0.8123,0.8165,71400.0],["1983-08-10",0.8165,0.8165,0.808,0.8165,330000.0],["1983-08-11",0.8165,0.8208,0.808,0.808,183000.0],["1983-08-12",0.808,0.8123,0.8038,0.8038,235200.0],["1983-08-15",0.8038,0.8208,0.8038,0.8038,691200.0],["1983-08-16",0.8038,0.8165,0.8038,0.808,178800.0],["1983-08-17",0.808,0.8123,0.8038,0.808,145800.0],["1983-08-18",0.808,0.8208,0.808,0.8165,854400.0],["1983-08-19",0.8165,0.8165,0.7995,0.808,137400.0],["1983-08-22",0.808,0.8165,0.808,0.8123,59400.0],["1983-08-23",0.8123,0.8165,0.8038,0.808,94200.0],["1983-08-24",0.808,0.8123,0.8038,0.808,399000.0],["1983-08-25",0.808,0.8165,0.808,0.8165,199800.0],["1983-08-26",0.8165,0.8165,0.808,0.8123,100800.0],["1983-08-29",0.8123,0.8123,0.808,0.808,51000.0],["1983-08-30",0.808,0.8123,0.808,0.8123,85200.0],["1983-08-31",0.8123,0.8123,0.8038,0.808,191400.0],["1983-09-01",0.808,0.8123,0.7995,0.7995,314400.0],["1983-09-02",0.7995,0.808,0.791,0.7995,399000.0],["1983-09-06",0.7995,0.808,0.7953,0.7953,58800.0],["1983-09-07",0.7953,0.8038,0.7953,0.8038,190200.0],["1983-09-08",0.8038,0.808,0.7953,0.8038,66000.0],["1983-09-09",0.8038,0.8123,0.7995,0.8123,954600.0],["1983-09-12",0.8123,0.825,0.8123,0.825,508200.0],["1983-09-13",0.8208,0.8208,0.7995,0.8038,1864200.0],["1983-09-14",0.8038,0.8123,0.7995,0.808,562800.0],["1983-09-15",0.808,0.8123,0.8038,0.8123,746400.0],["1983-09-16",0.8123,0.8165,0.808,0.8165,616800.0],["1983-09-19",0.8165,0.8336,0.8165,0.8336,682800.0],["1983-09-20",0.8336,0.8463,0.8293,0.8463,200400.0],["1983-09-21",0.8463,0.8463,0.8421,0.8421,81000.0],["1983-09-22",0.8421,0.8548,0.8421,0.8548,390600.0],["1983-09-23",0.8548,0.8591,0.8506,0.8591,280200.0],["1983-09-26",0.8591,0.8718,0.8591,0.8676,126000.0],["1983-09-27",0.8676,0.8803,0.8633,0.8718,1552800.0],["1983-09-28",0.8718,0.8803,0.8718,0.8718,409200.0],["1983-09-29",0.8718,0.8803,0.8718,0.8761,276600.0],["1983-09-30",0.8761,0.8803,0.8761,0.8803,59400.0],["1983-10-03",0.8803,0.8803,0.8718,0.8803,289800.0],["1983-10-04",0.8803,0.8846,0.8761,0.8761,442800.0],["1983-10-05",0.8761,0.8888,0.8761,0.8888,380400.0],["1983-10-06",0.8888,0.9271,0.8761,0.9186,523800.0],["1983-10-07",0.9186,0.9271,0.8931,0.9016,190800.0],["1983-10-10",0.8973,0.8973,0.8761,0.8761,695400.0],["1983-10-11",0.8761,0.8888,0.8761,0.8803,315600.0],["1983-10-12",0.8803,0.9016,0.8761,0.8888,193800.0],["1983-10-13",0.8888,0.9016,0.8846,0.9016,241800.0],["1983-10-14",0.9016,0.9059,0.8931,0.8931,158400.0],["1983-10-17",0.8973,0.9356,0.8973,0.9314,852000.0],["1983-10-18",0.9271,0.9271,0.9186,0.9186,166200.0],["1983-10-19",0.9186,0.9229,0.9144,0.9186,197400.0],["1983-10-20",0.9186,0.9271,0.9144,0.9186,258000.0],["1983-10-21",0.9186,0.9441,0.9186,0.9356,272400.0],["1983-10-24",0.9356,0.9441,0.9271,0.9441,3237600.0],["1983-10-25",0.9441,0.9441,0.9356,0.9441,838200.0],["1983-10-26",0.9441,0.9611,0.9441,0.9484,2868000.0],["1983-10-27",0.9441,0.9441,0.9356,0.9441,43800.0],["1983-10-28",0.9441,0.9526,0.9441,0.9441,1360800.0],["1983-10-31",0.9441,0.9696,0.9356,0.9696,468000.0],["1983-11-01",0.9611,0.9611,0.9484,0.9526,172200.0],["1983-11-02",0.9526,0.9526,0.9356,0.9399,606000.0],["1983-11-03",0.9356,0.9356,0.9229,0.9271,146400.0],["1983-11-04",0.9229,0.9229,0.9059,0.9101,222000.0],["1983-11-07",0.9101,0.9144,0.8973,0.9059,562200.0],["1983-11-08",0.9016,0.9016,0.8888,0.8888,365400.0],["1983-11-09",0.8931,0.9101,0.8931,0.9016,149400.0],["1983-11-10",0.9016,0.9186,0.9016,0.9059,57000.0],["1983-11-11",0.9059,0.9186,0.8973,0.9101,195000.0],["1983-11-14",0.9101,0.9229,0.9101,0.9229,72000.0],["1983-11-15",0.9229,0.9569,0.9101,0.9186,502800.0],["1983-11-16",0.9186,0.9186,0.9101,0.9101,240000.0],["1983-11-17",0.9101,0.9186,0.8973,0.9144,604200.0],["1983-11-18",0.9144,0.9271,0.9101,0.9271,117600.0],["1983-11-21",0.9271,0.9356,0.9271,0.9356,90000.0],["1983-11-22",0.9356,0.9441,0.9314,0.9399,259200.0],["1983-11-23",0.9441,0.9611,0.9441,0.9441,580200.0],["1983-11-25",0.9526,0.9654,0.9526,0.9654,153600.0],["1983-11-28",0.9611,0.9611,0.9526,0.9611,333600.0],["1983-11-29",0.9611,0.9696,0.9526,0.9696,358800.0],["1983-11-30",0.9696,0.9696,0.9611,0.9611,116400.0],["1983-12-01",0.9484,0.9484,0.9101,0.9186,2029200.0],["1983-12-02",0.9186,0.9356,0.9186,0.9356,984000.0],["1983-12-05",0.9356,0.9484,0.9356,0.9441,728400.0],["1983-12-06",0.9441,0.9441,0.9314,0.9356,223800.0],["1983-12-07",0.9356,0.9356,0.9271,0.9271,1504200.0],["1983-12-08",0.9271,0.9271,0.9186,0.9271,574800.0],["1983-12-09",0.9271,0.9271,0.9186,0.9271,470400.0],["1983-12-12",0.9271,0.9271,0.9144,0.9186,141000.0],["1983-12-13",0.9186,0.9271,0.9186,0.9271,310200.0],["1983-12-14",0.9271,0.9271,0.9186,0.9271,433200.0],["1983-12-15",0.9229,0.9229,0.9186,0.9186,773400.0],["1983-12-16",0.9186,0.9186,0.9101,0.9144,252600.0],["1983-12-19",0.9144,0.9186,0.9144,0.9186,157200.0],["1983-12-20",0.9186,0.9229,0.9101,0.9144,609000.0],["1983-12-21",0.9144,0.9229,0.9144,0.9144,773400.0],["1983-12-22",0.9186,0.9229,0.9186,0.9229,303600.0],["1983-12-23",0.9229,0.9271,0.9186,0.9229,320400.0],["1983-12-27",0.9229,0.9271,0.9229,0.9271,563400.0],["1983-12-28",0.9271,0.9271,0.9186,0.9271,45600.0],["1983-12-29",0.9271,0.9271,0.9229,0.9229,253800.0],["1983-12-30",0.9229,0.9356,0.9229,0.9356,844200.0],["1984-01-03",0.9356,0.9526,0.9271,0.9356,643800.0],["1984-01-04",0.9356,0.9484,0.9356,0.9441,166200.0],["1984-01-05",0.9441,0.9526,0.9441,0.9484,822000.0],["1984-01-06",0.9484,0.9569,0.9441,0.9569,704400.0],["1984-01-09",0.9526,0.9526,0.9399,0.9399,232800.0],["1984-01-10",0.9399,0.9484,0.9356,0.9356,66000.0],["1984-01-11",0.9356,0.9441,0.9356,0.9356,118200.0],["1984-01-12",0.9356,0.9441,0.9356,0.9399,420000.0],["1984-01-13",0.9399,0.9441,0.9399,0.9399,191400.0],["1984-01-16",0.9399,0.9441,0.9356,0.9356,992400.0],["1984-01-17",0.9356,0.9484,0.9356,0.9356,236400.0],["1984-01-18",0.9356,0.9441,0.9356,0.9441,580800.0],["1984-01-19",0.9441,0.9484,0.9356,0.9441,1254600.0],["1984-01-20",0.9441,0.9484,0.9399,0.9441,390600.0],["1984-01-23",0.9441,0.9441,0.9356,0.9399,516600.0],["1984-01-24",0.9399,0.9484,0.9356,0.9356,125400.0],["1984-01-25",0.9356,0.9441,0.9314,0.9356,51600.0],["1984-01-26",0.9356,0.9441,0.9356,0.9399,240600.0],["1984-01-27",0.9399,0.9441,0.9356,0.9441,93600.0],["1984-01-30",0.9441,0.9484,0.9356,0.9441,317400.0],["1984-01-31",0.9441,0.9441,0.9399,0.9399,155400.0],["1984-02-01",0.9356,0.9356,0.9101,0.9356,166200.0],["1984-02-02",0.9356,0.9484,0.9271,0.9484,378000.0],["1984-02-03",0.9484,0.9569,0.9399,0.9441,325200.0],["1984-02-06",0.9441,0.9484,0.9314,0.9356,433800.0],["1984-02-07",0.9356,0.9441,0.9314,0.9314,199200.0],["1984-02-08",0.9314,0.9399,0.9271,0.9314,300600.0],["1984-02-09",0.9314,0.9356,0.9229,0.9271,253800.0],["1984-02-10",0.9271,0.9314,0.9101,0.9186,1077000.0],["1984-02-13",0.9144,0.9144,0.8931,0.9144,274800.0],["1984-02-14",0.9144,0.9186,0.9016,0.9186,300000.0],["1984-02-15",0.9186,0.9186,0.9144,0.9144,80400.0],["1984-02-16",0.9144,0.9186,0.9059,0.9101,487800.0],["1984-02-17",0.9101,0.9101,0.8973,0.9101,256800.0],["1984-02-21",0.9101,0.9101,0.8973,0.9059,282600.0],["1984-02-22",0.9059,0.9101,0.8973,0.8973,495600.0],["1984-02-23",0.8973,0.9016,0.8676,0.8761,432600.0],["1984-02-24",0.8761,0.8846,0.8761,0.8846,324600.0],["1984-02-27",0.8846,0.8931,0.8803,0.8931,258000.0],["1984-02-28",0.8931,0.8973,0.8846,0.8888,271800.0],["1984-02-29",0.8888,0.8931,0.8718,0.8718,90000.0],["1984-03-01",0.8718,0.8718,0.8591,0.8591,1168800.0],["1984-03-02",0.8633,0.8888,0.8633,0.8803,1843800.0],["1984-03-05",0.8803,0.8846,0.8718,0.8761,310800.0],["1984-03-06",0.8761,0.8761,0.8633,0.8718,412800.0],["1984-03-07",0.8718,0.8718,0.8633,0.8676,138600.0],["1984-03-08",0.8676,0.8803,0.8676,0.8803,220800.0],["1984-03-09",0.8803,0.8846,0.8718,0.8718,19200.0],["1984-03-12",0.8718,0.8846,0.8718,0.8803,90000.0],["1984-03-13",0.8846,0.9101,0.8846,0.8931,388200.0],["1984-03-14",0.8846,0.8846,0.8761,0.8803,257400.0],["1984-03-15",0.8803,0.8846,0.8718,0.8803,290400.0],["1984-03-16",0.8803,0.8931,0.8803,0.8931,201000.0],["1984-03-19",0.8931,0.8931,0.8761,0.8931,86400.0],["1984-03-20",0.8931,0.8931,0.8803,0.8803,55800.0],["1984-03-21",0.8803,0.8846,0.8761,0.8761,570600.0],["1984-03-22",0.8761,0.8846,0.8633,0.8718,399000.0],["1984-03-23",0.8718,0.8761,0.8633,0.8676,295800.0],["1984-03-26",0.8676,0.8761,0.8676,0.8676,195000.0],["1984-03-27",0.8676,0.8803,0.8591,0.8803,39600.0],["1984-03-28",0.8803,0.8846,0.8761,0.8761,513000.0],["1984-03-29",0.8761,0.8846,0.8761,0.8846,282600.0],["1984-03-30",0.8846,0.8846,0.8761,0.8846,36600.0],["1984-04-02",0.8846,0.8931,0.8803,0.8888,77400.0],["1984-04-03",0.8888,0.9016,0.8803,0.8931,243600.0],["1984-04-04",0.8931,0.9059,0.8888,0.8973,157800.0],["1984-04-05",0.8973,0.9101,0.8973,0.9016,315000.0],["1984-04-06",0.9016,0.9101,0.8931,0.9016,138600.0],["1984-04-09",0.9016,0.9144,0.8973,0.9144,647400.0],["1984-04-10",0.9144,0.9144,0.9016,0.9144,55200.0],["1984-04-11",0.9144,0.9144,0.9016,0.9016,67200.0],["1984-04-12",0.9016,0.9101,0.8973,0.9016,244800.0],["1984-04-13",0.9016,0.9101,0.8973,0.9059,89400.0],["1984-04-16",0.9059,0.9144,0.9016,0.9144,168000.0],["1984-04-17",0.9144,0.9271,0.9144,0.9186,144600.0],["1984-04-18",0.9186,0.9229,0.9144,0.9144,259800.0],["1984-04-19",0.9144,0.9186,0.9016,0.9101,295200.0],["1984-04-23",0.9101,0.9186,0.9059,0.9144,287400.0],["1984-04-24",0.9144,0.9144,0.9059,0.9059,95400.0],["1984-04-25",0.9059,0.9144,0.9059,0.9059,216600.0],["1984-04-26",0.9059,0.9229,0.9016,0.9186,126000.0],["1984-04-27",0.9186,0.9229,0.9144,0.9229,55800.0],["1984-04-30",0.9229,0.9229,0.9059,0.9101,6009600.0],["1984-05-01",0.8931,0.8931,0.8846,0.8888,347400.0],["1984-05-02",0.8888,0.8931,0.8803,0.8846,1893600.0],["1984-05-03",0.8973,0.9101,0.8973,0.9059,202800.0],["1984-05-04",0.9059,0.9101,0.9016,0.9016,267600.0],["1984-05-07",0.9016,0.9059,0.9016,0.9016,93000.0],["1984-05-08",0.9016,0.9441,0.9016,0.9271,696000.0],["1984-05-09",0.9271,0.9356,0.9271,0.9314,461400.0],["1984-05-10",0.9314,0.9356,0.9314,0.9314,1062600.0],["1984-05-11",0.9314,0.9399,0.9314,0.9399,181200.0],["1984-05-14",0.9399,0.9399,0.9356,0.9356,92400.0],["1984-05-15",0.9356,0.9399,0.9186,0.9271,751800.0],["1984-05-16",0.9271,0.9356,0.9229,0.9314,1382400.0],["1984-05-17",0.9314,0.9314,0.9229,0.9271,60600.0],["1984-05-18",0.9271,0.9271,0.9101,0.9186,720000.0],["1984-05-21",0.9186,0.9229,0.9101,0.9101,114000.0],["1984-05-22",0.9101,0.9186,0.9059,0.9059,102000.0],["1984-05-23",0.9059,0.9059,0.9016,0.9059,571200.0],["1984-05-24",0.9016,0.9016,0.8803,0.8803,534000.0],["1984-05-25",0.8803,0.8973,0.8718,0.8973,1128000.0],["1984-05-29",0.8973,0.9016,0.8931,0.8973,1087800.0],["1984-05-30",0.8973,0.9101,0.8973,0.9016,48000.0],["1984-05-31",0.9016,0.9229,0.9016,0.9186,1205400.0],["1984-06-01",0.9186,0.9314,0.9186,0.9314,157200.0],["1984-06-04",0.9314,0.9399,0.9271,0.9356,72000.0],["1984-06-05",0.9356,0.9399,0.9314,0.9356,144600.0],["1984-06-06",0.9356,0.9441,0.9314,0.9314,472200.0],["1984-06-07",0.9314,0.9356,0.9271,0.9271,601800.0],["1984-06-08",0.9271,0.9314,0.9186,0.9314,29400.0],["1984-06-11",0.9314,0.9314,0.9229,0.9271,310200.0],["1984-06-12",0.9271,0.9399,0.9229,0.9314,408600.0],["1984-06-13",0.9314,0.9441,0.9314,0.9441,93000.0],["1984-06-14",0.9441,0.9441,0.9356,0.9356,129000.0],["1984-06-15",0.9356,0.9484,0.9314,0.9399,1648200.0],["1984-06-18",0.9399,0.9399,0.9314,0.9314,627600.0],["1984-06-19",0.9314,0.9441,0.9314,0.9399,1614600.0],["1984-06-20",0.9399,0.9484,0.9314,0.9484,1827000.0],["1984-06-21",0.9484,0.9484,0.9399,0.9441,81000.0],["1984-06-22",0.9441,0.9484,0.9441,0.9484,118200.0],["1984-06-25",0.9484,0.9526,0.9441,0.9484,131400.0],["1984-06-26",0.9441,0.9441,0.9356,0.9356,207000.0],["1984-06-27",0.9356,0.9484,0.9356,0.9484,240600.0],["1984-06-28",0.9484,0.9484,0.9399,0.9484,59400.0],["1984-06-29",0.9484,0.9484,0.9399,0.9484,258600.0],["1984-07-02",0.9484,0.9526,0.9399,0.9441,74400.0],["1984-07-03",0.9441,0.9484,0.9399,0.9484,272400.0],["1984-07-05",0.9484,0.9484,0.9441,0.9441,178200.0],["1984-07-06",0.9441,0.9484,0.9441,0.9441,239400.0],["1984-07-09",0.9441,0.9484,0.9441,0.9484,45000.0],["1984-07-10",0.9484,0.9611,0.9441,0.9526,124800.0],["1984-07-11",0.9526,0.9611,0.9526,0.9569,634200.0],["1984-07-12",0.9611,0.9654,0.9611,0.9611,418200.0],["1984-07-13",0.9611,0.9696,0.9611,0.9654,711000.0],["1984-07-16",0.9654,0.9782,0.9569,0.9739,493200.0],["1984-07-17",0.9739,0.9824,0.9696,0.9824,1425000.0],["1984-07-18",0.9824,0.9867,0.9739,0.9824,58200.0],["1984-07-19",0.9824,0.9867,0.9696,0.9782,519000.0],["1984-07-20",0.9696,0.9696,0.9526,0.9526,1906200.0],["1984-07-23",0.9526,0.9526,0.9314,0.9399,142200.0],["1984-07-24",0.9399,0.9441,0.9314,0.9441,601800.0],["1984-07-25",0.9441,0.9654,0.9441,0.9654,332400.0],["1984-07-26",0.9654,0.9867,0.9611,0.9782,546000.0],["1984-07-27",0.9782,0.9867,0.9782,0.9782,154200.0],["1984-07-30",0.9782,0.9824,0.9696,0.9696,2008200.0],["1984-07-31",0.9696,0.9739,0.9526,0.9696,3477600.0],["1984-08-01",0.9611,0.9611,0.9399,0.9399,467400.0],["1984-08-02",0.9399,0.9484,0.9356,0.9484,744000.0],["1984-08-03",0.9484,0.9526,0.9399,0.9441,255600.0],["1984-08-06",0.9441,0.9611,0.9399,0.9526,934200.0],["1984-08-07",0.9526,0.9569,0.9441,0.9526,169800.0],["1984-08-08",0.9526,0.9569,0.9484,0.9484,477000.0],["1984-08-09",0.9484,0.9611,0.9484,0.9526,661200.0],["1984-08-10",0.9526,0.9654,0.9484,0.9569,383400.0],["1984-08-13",0.9569,0.9654,0.9484,0.9611,793800.0],["1984-08-14",0.9611,0.9696,0.9611,0.9696,773400.0],["1984-08-15",0.9696,0.9739,0.9569,0.9654,248400.0],["1984-08-16",0.9654,0.9739,0.9611,0.9739,420000.0],["1984-08-17",0.9739,0.9867,0.9654,0.9867,172200.0],["1984-08-20",0.9867,0.9909,0.9739,0.9867,1018800.0],["1984-08-21",0.9867,0.9909,0.9782,0.9867,251400.0],["1984-08-22",0.9867,0.9994,0.9867,0.9994,303600.0],["1984-08-23",0.9994,0.9994,0.9909,0.9952,84600.0],["1984-08-24",0.9952,0.9994,0.9952,0.9952,52800.0],["1984-08-27",0.9952,0.9952,0.9824,0.9867,94200.0],["1984-08-28",0.9867,0.9952,0.9739,0.9952,534600.0],["1984-08-29",0.9952,1.0037,0.9952,0.9994,484800.0],["1984-08-30",0.9994,1.0037,0.9952,1.0037,181800.0],["1984-08-31",1.0037,1.0079,0.9952,1.0037,198600.0],["1984-09-04",1.0037,1.0122,0.9994,0.9994,960000.0],["1984-09-05",0.9994,1.0079,0.9994,1.0079,217800.0],["1984-09-06",1.0079,1.0122,1.0037,1.0122,551400.0],["1984-09-07",1.0122,1.0122,1.0037,1.0122,153000.0],["1984-09-10",1.0079,1.0079,0.9952,0.9994,501000.0],["1984-09-11",0.9994,1.0037,0.9867,0.9867,327000.0],["1984-09-12",0.9867,0.9909,0.9739,0.9909,227400.0],["1984-09-13",0.9909,0.9909,0.9782,0.9824,111000.0],["1984-09-14",0.9952,1.0122,0.9952,1.0122,469800.0],["1984-09-17",1.0122,1.0292,1.0037,1.0249,175200.0],["1984-09-18",1.0292,1.0504,1.0292,1.0292,582000.0],["1984-09-19",1.0292,1.0377,1.0249,1.0334,327000.0],["1984-09-20",1.0334,1.0462,1.0334,1.0462,294600.0],["1984-09-21",1.0462,1.0462,1.0377,1.0462,186600.0],["1984-09-24",1.0462,1.0462,1.0334,1.0377,117000.0],["1984-09-25",1.0377,1.0505,1.0292,1.0419,235800.0],["1984-09-26",1.0419,1.059,1.0419,1.0547,372000.0],["1984-09-27",1.0547,1.0717,1.0419,1.0675,456600.0],["1984-09-28",1.0675,1.0802,1.0632,1.0717,201600.0],["1984-10-01",1.0717,1.076,1.0632,1.076,421200.0],["1984-10-02",1.076,1.076,1.0675,1.0717,229200.0],["1984-10-03",1.0717,1.076,1.0675,1.0675,76200.0],["1984-10-04",1.0675,1.0845,1.0675,1.076,241200.0],["1984-10-05",1.076,1.0802,1.0717,1.076,197400.0],["1984-10-08",1.076,1.0802,1.0717,1.076,349200.0],["1984-10-09",1.076,1.0802,1.0717,1.0717,114600.0],["1984-10-10",1.0717,1.0845,1.0717,1.0802,1069800.0],["1984-10-11",1.0802,1.0887,1.0802,1.0802,694800.0],["1984-10-12",1.0802,1.093,1.076,1.093,297600.0],["1984-10-15",1.093,1.1313,1.093,1.1185,1279200.0],["1984-10-16",1.1185,1.1313,1.1142,1.1142,262200.0],["1984-10-17",1.1142,1.1142,1.0887,1.11,572400.0],["1984-10-18",1.11,1.1398,1.1057,1.127,663600.0],["1984-10-19",1.1313,1.144,1.1313,1.1313,527400.0],["1984-10-22",1.1313,1.1355,1.1227,1.127,284400.0],["1984-10-23",1.127,1.1313,1.1227,1.127,311400.0],["1984-10-24",1.127,1.1313,1.1227,1.1313,661800.0],["1984-10-25",1.127,1.127,1.11,1.11,151200.0],["1984-10-26",1.1057,1.1057,1.0887,1.1057,190800.0],["1984-10-29",1.1015,1.1015,1.0802,1.0845,752400.0],["1984-10-30",1.0845,1.093,1.0675,1.0717,3979200.0],["1984-10-31",1.0462,1.0717,1.0462,1.059,2503200.0],["1984-11-01",1.0334,1.0504,1.0334,1.0377,941400.0],["1984-11-02",1.0462,1.0504,1.0377,1.0504,783600.0],["1984-11-05",1.0504,1.0632,1.0504,1.0632,369000.0],["1984-11-06",1.059,1.0802,1.059,1.0802,129000.0],["1984-11-07",1.076,1.0802,1.0632,1.0632,453600.0],["1984-11-08",1.0632,1.076,1.059,1.0632,260400.0],["1984-11-09",1.0717,1.076,1.0632,1.0632,245400.0],["1984-11-12",1.0632,1.0675,1.059,1.0632,98400.0],["1984-11-13",1.0675,1.0675,1.0547,1.0547,415800.0],["1984-11-14",1.0504,1.0547,1.0462,1.0504,160800.0],["1984-11-15",1.0462,1.059,1.0462,1.0547,818400.0],["1984-11-16",1.0504,1.0547,1.0462,1.0462,747000.0],["1984-11-19",1.0462,1.0505,1.0377,1.0419,316800.0],["1984-11-20",1.0334,1.0462,1.0334,1.0419,858600.0],["1984-11-21",1.0334,1.0419,1.0292,1.0334,1343400.0],["1984-11-23",1.0377,1.0504,1.0377,1.0462,1510200.0],["1984-11-26",1.0504,1.0547,1.0462,1.0504,1132200.0],["1984-11-27",1.0547,1.0547,1.0504,1.0504,248400.0],["1984-11-28",1.0547,1.059,1.0504,1.0547,697800.0],["1984-11-29",1.0547,1.059,1.0547,1.0547,290400.0],["1984-11-30",1.0504,1.0547,1.0462,1.0504,313800.0],["1984-12-03",1.0547,1.0547,1.0419,1.0462,2022000.0],["1984-12-04",1.0419,1.0505,1.0377,1.0419,327600.0],["1984-12-05",1.0419,1.0462,1.0334,1.0419,337800.0],["1984-12-06",1.0377,1.0462,1.0377,1.0462,69000.0],["1984-12-07",1.0462,1.0462,1.0377,1.0419,408600.0],["1984-12-10",1.0462,1.0547,1.0462,1.0547,1078800.0],["1984-12-11",1.0547,1.0547,1.0462,1.0547,243000.0],["1984-12-12",1.0547,1.059,1.0504,1.0504,452400.0],["1984-12-13",1.0504,1.059,1.0504,1.059,385200.0],["1984-12-14",1.059,1.059,1.0504,1.059,524400.0],["1984-12-17",1.0547,1.059,1.0504,1.059,150000.0],["1984-12-18",1.059,1.0802,1.0547,1.0802,256800.0],["1984-12-19",1.0802,1.0887,1.0717,1.0887,283200.0],["1984-12-20",1.0887,1.0972,1.0845,1.0845,150600.0],["1984-12-21",1.0887,1.0972,1.0845,1.0845,282600.0],["1984-12-24",1.0845,1.0887,1.0845,1.0845,70200.0],["1984-12-26",1.0845,1.0845,1.076,1.076,26400.0],["1984-12-27",1.0717,1.0717,1.0632,1.0675,54000.0],["1984-12-28",1.0717,1.0802,1.0632,1.0675,99000.0],["1984-12-31",1.0675,1.0675,1.059,1.059,70800.0],["1985-01-02",1.0675,1.0675,1.059,1.0632,135600.0],["1985-01-03",1.059,1.0675,1.059,1.0632,282600.0],["1985-01-04",1.059,1.0632,1.0547,1.0547,222600.0],["1985-01-07",1.059,1.0632,1.059,1.0632,82800.0],["1985-01-08",1.0632,1.0675,1.059,1.0675,204600.0],["1985-01-09",1.0675,1.0717,1.0632,1.0717,121200.0],["1985-01-10",1.076,1.0845,1.0717,1.0802,406800.0],["1985-01-11",1.0845,1.0845,1.0717,1.0802,393000.0],["1985-01-14",1.0845,1.0972,1.076,1.0887,304800.0],["1985-01-15",1.0972,1.1015,1.0887,1.0972,144600.0],["1985-01-16",1.093,1.0972,1.0887,1.0887,95400.0],["1985-01-17",1.0972,1.0972,1.0887,1.093,470400.0],["1985-01-18",1.093,1.0972,1.093,1.093,206400.0],["1985-01-21",1.093,1.0972,1.0887,1.093,1193400.0],["1985-01-22",1.0887,1.0972,1.0887,1.093,400200.0],["1985-01-23",1.093,1.093,1.0717,1.0802,221400.0],["1985-01-24",1.0675,1.0845,1.0632,1.0717,866400.0],["1985-01-25",1.0632,1.076,1.0632,1.0675,446400.0],["1985-01-28",1.0717,1.0802,1.0717,1.076,858000.0],["1985-01-29",1.0845,1.0845,1.076,1.076,94200.0],["1985-01-30",1.076,1.0887,1.076,1.076,2022000.0],["1985-01-31",1.0802,1.0845,1.076,1.0802,161400.0],["1985-02-01",1.0547,1.059,1.0462,1.059,126000.0],["1985-02-04",1.0547,1.0717,1.0547,1.0632,408000.0],["1985-02-05",1.059,1.0675,1.0547,1.0547,76200.0],["1985-02-06",1.059,1.0632,1.0547,1.059,93600.0],["1985-02-07",1.059,1.0675,1.059,1.0675,387600.0],["1985-02-08",1.0717,1.0802,1.0717,1.076,322200.0],["1985-02-11",1.0717,1.076,1.0419,1.0675,340200.0],["1985-02-12",1.0717,1.0802,1.0675,1.076,184200.0],["1985-02-13",1.0802,1.0802,1.0675,1.076,694200.0],["1985-02-14",1.0802,1.0845,1.076,1.0802,276000.0],["1985-02-15",1.0802,1.0845,1.076,1.0802,277200.0],["1985-02-19",1.0717,1.0845,1.0717,1.0802,235200.0],["1985-02-20",1.076,1.0845,1.0717,1.076,813600.0],["1985-02-21",1.0845,1.0887,1.0802,1.0802,277800.0],["1985-02-22",1.0845,1.0845,1.076,1.076,201600.0],["1985-02-25",1.0675,1.0717,1.0675,1.0675,478800.0],["1985-02-26",1.0717,1.0717,1.0675,1.0675,334800.0],["1985-02-27",1.0717,1.076,1.0675,1.0717,267600.0],["1985-02-28",1.076,1.0802,1.0675,1.0675,102000.0],["1985-03-01",1.076,1.0845,1.0717,1.0802,751200.0],["1985-03-04",1.0887,1.0887,1.076,1.0802,368400.0],["1985-03-05",1.0802,1.0845,1.076,1.0845,382800.0],["1985-03-06",1.0802,1.0845,1.076,1.0845,52800.0],["1985-03-07",1.0802,1.0845,1.076,1.0845,109200.0],["1985-03-08",1.0845,1.0845,1.076,1.0802,337800.0],["1985-03-11",1.0717,1.0802,1.0675,1.076,130200.0],["1985-03-12",1.0675,1.0717,1.059,1.059,222600.0],["1985-03-13",1.0632,1.0717,1.0547,1.0632,182400.0],["1985-03-14",1.0675,1.0717,1.0632,1.0717,76200.0],["1985-03-15",1.0632,1.076,1.0632,1.0717,404400.0],["1985-03-18",1.0717,1.0802,1.0675,1.0802,1509000.0],["1985-03-19",1.0802,1.0972,1.0802,1.093,307800.0],["1985-03-20",1.11,1.11,1.0972,1.0972,249000.0],["1985-03-21",1.093,1.1015,1.0845,1.1015,126000.0],["1985-03-22",1.0972,1.1142,1.093,1.1057,570000.0],["1985-03-25",1.1057,1.1142,1.1057,1.1142,196800.0],["1985-03-26",1.1057,1.11,1.0972,1.1057,511800.0],["1985-03-27",1.1057,1.1142,1.1057,1.1142,616800.0],["1985-03-28",1.1142,1.1142,1.1015,1.11,226200.0],["1985-03-29",1.1057,1.1142,1.0972,1.11,441600.0],["1985-04-01",1.1142,1.1227,1.1057,1.1185,352800.0],["1985-04-02",1.1227,1.1313,1.11,1.1313,774600.0],["1985-04-03",1.1355,1.1398,1.1313,1.1355,360600.0],["1985-04-04",1.1313,1.1398,1.1313,1.1398,158400.0],["1985-04-08",1.1398,1.144,1.1313,1.1398,361200.0],["1985-04-09",1.1398,1.1398,1.1313,1.1355,58200.0],["1985-04-10",1.1313,1.1398,1.1313,1.1313,194400.0],["1985-04-11",1.1313,1.1398,1.1313,1.1355,310800.0],["1985-04-12",1.144,1.144,1.1313,1.144,174000.0],["1985-04-15",1.1398,1.144,1.1355,1.144,361800.0],["1985-04-16",1.144,1.1483,1.1355,1.144,254400.0],["1985-04-17",1.1483,1.1525,1.1398,1.1483,550200.0],["1985-04-18",1.1483,1.1568,1.1483,1.1483,81600.0],["1985-04-19",1.1483,1.1525,1.144,1.1483,129000.0],["1985-04-22",1.1355,1.1525,1.1355,1.1525,942000.0],["1985-04-23",1.1525,1.1525,1.1483,1.1483,430200.0],["1985-04-24",1.144,1.1568,1.144,1.1525,140400.0],["1985-04-25",1.1568,1.178,1.1568,1.1738,59400.0],["1985-04-26",1.1695,1.1738,1.1653,1.1695,567600.0],["1985-04-29",1.1653,1.1738,1.1653,1.1738,291000.0],["1985-04-30",1.1695,1.178,1.1695,1.1738,1581000.0],["1985-05-01",1.1483,1.1738,1.144,1.1568,556200.0],["1985-05-02",1.1525,1.161,1.1483,1.1568,834600.0],["1985-05-03",1.1568,1.1695,1.1568,1.1653,211200.0],["1985-05-06",1.1695,1.178,1.1653,1.178,78600.0],["1985-05-07",1.1823,1.1993,1.178,1.1993,459600.0],["1985-05-08",1.1993,1.2036,1.195,1.195,259800.0],["1985-05-09",1.2036,1.2078,1.195,1.2036,172200.0],["1985-05-10",1.2078,1.2121,1.2078,1.2078,299400.0],["1985-05-13",1.2163,1.2206,1.1993,1.2078,173400.0],["1985-05-14",1.2121,1.2163,1.2036,1.2121,367800.0],["1985-05-15",1.2121,1.2248,1.2078,1.2121,126000.0],["1985-05-16",1.2248,1.2418,1.2248,1.2248,804600.0],["1985-05-17",1.2291,1.2588,1.2248,1.2546,782400.0],["1985-05-20",1.2801,1.3056,1.2801,1.2844,804000.0],["1985-05-21",1.2929,1.2929,1.2588,1.2588,313200.0],["1985-05-22",1.2588,1.2716,1.2588,1.2673,219600.0],["1985-05-23",1.2673,1.2716,1.2631,1.2631,194400.0],["1985-05-24",1.2673,1.2673,1.2503,1.2546,168000.0],["1985-05-28",1.2461,1.2546,1.2418,1.2503,415200.0],["1985-05-29",1.2418,1.2546,1.2418,1.2503,88200.0],["1985-05-30",1.2461,1.2546,1.2461,1.2546,440400.0],["1985-05-31",1.2546,1.2673,1.2503,1.2673,627600.0],["1985-06-03",1.2631,1.2801,1.2631,1.2716,635400.0],["1985-06-04",1.2716,1.2844,1.2673,1.2716,70800.0],["1985-06-05",1.2801,1.2929,1.2758,1.2929,112800.0],["1985-06-06",1.2929,1.3014,1.2759,1.2801,346200.0],["1985-06-07",1.2844,1.2844,1.2588,1.2673,502200.0],["1985-06-10",1.2588,1.2673,1.2503,1.2546,297600.0],["1985-06-11",1.2631,1.2631,1.2503,1.2588,82800.0],["1985-06-12",1.2588,1.2673,1.2588,1.2631,92400.0],["1985-06-13",1.2588,1.2673,1.2503,1.2588,199800.0],["1985-06-14",1.2546,1.2673,1.2546,1.2673,133200.0],["1985-06-17",1.2716,1.2759,1.2673,1.2759,102000.0],["1985-06-18",1.2758,1.3014,1.2418,1.2929,183600.0],["1985-06-19",1.2929,1.3014,1.2844,1.2929,187200.0],["1985-06-20",1.2844,1.2929,1.2758,1.2844,46800.0],["1985-06-21",1.2886,1.3014,1.2801,1.2971,130200.0],["1985-06-24",1.2886,1.2971,1.2758,1.2886,786000.0],["1985-06-25",1.2971,1.2971,1.2716,1.2886,104400.0],["1985-06-26",1.2971,1.2971,1.2844,1.2844,252600.0],["1985-06-27",1.2886,1.2929,1.2844,1.2844,21600.0],["1985-06-28",1.2801,1.2971,1.2801,1.2971,219600.0],["1985-07-01",1.2886,1.3354,1.2886,1.3269,724200.0],["1985-07-02",1.3354,1.3396,1.3311,1.3354,335400.0],["1985-07-03",1.3396,1.3439,1.3354,1.3396,124200.0],["1985-07-05",1.3652,1.3652,1.3524,1.3567,228000.0],["1985-07-08",1.3524,1.3567,1.3524,1.3524,87600.0],["1985-07-09",1.3567,1.3567,1.3354,1.3396,466200.0],["1985-07-10",1.3354,1.3439,1.3311,1.3396,266400.0],["1985-07-11",1.3354,1.3481,1.3354,1.3439,683400.0],["1985-07-12",1.3396,1.3524,1.3396,1.3439,265800.0],["1985-07-15",1.3439,1.3779,1.3439,1.3609,624000.0],["1985-07-16",1.3694,1.3694,1.3609,1.3694,450600.0],["1985-07-17",1.3694,1.3737,1.3524,1.3609,212400.0],["1985-07-18",1.3524,1.3609,1.3481,1.3481,292200.0],["1985-07-19",1.3481,1.3567,1.3439,1.3439,383400.0],["1985-07-22",1.3439,1.3481,1.3396,1.3439,425400.0],["1985-07-23",1.3354,1.3396,1.2759,1.3099,292200.0],["1985-07-24",1.2758,1.2758,1.2376,1.2588,381000.0],["1985-07-25",1.2588,1.2588,1.2248,1.2291,563400.0],["1985-07-26",1.2248,1.2248,1.1695,1.2078,850200.0],["1985-07-29",1.195,1.1993,1.178,1.1908,173400.0],["1985-07-30",1.1908,1.1908,1.1738,1.1908,884400.0],["1985-07-31",1.1908,1.195,1.1865,1.195,1008600.0],["1985-08-01",1.1568,1.1738,1.1568,1.1568,510000.0],["1985-08-02",1.1525,1.1568,1.144,1.1483,277800.0],["1985-08-05",1.1483,1.1483,1.1398,1.1483,252000.0],["1985-08-06",1.1525,1.1738,1.1525,1.1653,220800.0],["1985-08-07",1.1695,1.1695,1.1525,1.1653,382200.0],["1985-08-08",1.1695,1.1738,1.1653,1.1738,508800.0],["1985-08-09",1.1738,1.1738,1.1653,1.1653,199800.0],["1985-08-12",1.1695,1.178,1.161,1.1653,413400.0],["1985-08-13",1.1695,1.1738,1.161,1.1653,76800.0],["1985-08-14",1.1653,1.1695,1.161,1.1695,253200.0],["1985-08-15",1.1738,1.1865,1.1695,1.1823,241200.0],["1985-08-16",1.1908,1.1993,1.1865,1.1865,122400.0],["1985-08-19",1.1908,1.2206,1.1865,1.195,333000.0],["1985-08-20",1.1993,1.2248,1.1993,1.2248,190200.0],["1985-08-21",1.2248,1.2333,1.1908,1.1993,568800.0],["1985-08-22",1.2078,1.2206,1.2078,1.2163,138000.0],["1985-08-23",1.2163,1.2206,1.2078,1.2206,96000.0],["1985-08-26",1.2121,1.2206,1.2121,1.2121,106800.0],["1985-08-27",1.2206,1.2248,1.2121,1.2163,88800.0],["1985-08-28",1.2206,1.2206,1.2121,1.2163,586800.0],["1985-08-29",1.2121,1.2163,1.2078,1.2163,85800.0],["1985-08-30",1.2163,1.2163,1.2078,1.2163,438000.0],["1985-09-03",1.2206,1.2333,1.2163,1.2333,516600.0],["1985-09-04",1.2248,1.2376,1.2248,1.2333,631200.0],["1985-09-05",1.2376,1.2376,1.2291,1.2376,277200.0],["1985-09-06",1.2333,1.2461,1.2333,1.2418,492600.0],["1985-09-09",1.2418,1.2588,1.2418,1.2461,1596000.0],["1985-09-10",1.2418,1.2461,1.1993,1.1993,627000.0],["1985-09-11",1.2078,1.2078,1.178,1.1865,1312200.0],["1985-09-12",1.1908,1.1993,1.178,1.178,517800.0],["1985-09-13",1.178,1.178,1.1525,1.1568,579000.0],["1985-09-16",1.161,1.1823,1.1568,1.1823,79800.0],["1985-09-17",1.1865,1.1908,1.178,1.1823,121800.0],["1985-09-18",1.178,1.1823,1.1738,1.1823,342600.0],["1985-09-19",1.1823,1.1908,1.1823,1.1865,296400.0],["1985-09-20",1.1823,1.2078,1.1823,1.1993,124800.0],["1985-09-23",1.2036,1.2206,1.2036,1.2078,99000.0],["1985-09-24",1.2163,1.2163,1.1993,1.1993,118800.0],["1985-09-25",1.195,1.2078,1.1908,1.1993,25200.0],["1985-09-26",1.2078,1.2078,1.195,1.195,93000.0],["1985-09-30",1.195,1.1993,1.1823,1.1908,180600.0],["1985-10-01",1.1993,1.2121,1.195,1.2036,270600.0],["1985-10-02",1.2036,1.2121,1.1908,1.1993,234600.0],["1985-10-03",1.2078,1.2078,1.195,1.2036,75000.0],["1985-10-04",1.2036,1.2078,1.195,1.2036,157200.0],["1985-10-07",1.2121,1.2121,1.2036,1.2078,58800.0],["1985-10-08",1.2078,1.2121,1.1993,1.2121,265800.0],["1985-10-09",1.2078,1.2121,1.1993,1.2036,136200.0],["1985-10-10",1.2121,1.2121,1.2036,1.2121,273600.0],["1985-10-11",1.2163,1.2206,1.2163,1.2206,96600.0],["1985-10-14",1.2248,1.2376,1.2248,1.2291,106800.0],["1985-10-15",1.2418,1.2461,1.2291,1.2291,432600.0],["1985-10-16",1.2291,1.2291,1.2248,1.2291,112200.0],["1985-10-17",1.2333,1.2418,1.2291,1.2333,171000.0],["1985-10-18",1.2376,1.2376,1.2333,1.2376,70200.0],["1985-10-21",1.2333,1.2503,1.2333,1.2503,312000.0],["1985-10-22",1.2461,1.2546,1.2291,1.2546,221400.0],["1985-10-23",1.2546,1.2546,1.2418,1.2461,800400.0],["1985-10-24",1.2418,1.2461,1.2248,1.2376,804600.0],["1985-10-25",1.2376,1.2418,1.2291,1.2376,695400.0],["1985-10-28",1.2376,1.2376,1.2206,1.2291,1014000.0],["1985-10-29",1.2333,1.2376,1.2163,1.2291,754800.0],["1985-10-30",1.2376,1.2546,1.2376,1.2461,237600.0],["1985-10-31",1.2503,1.2503,1.2376,1.2461,120000.0],["1985-11-01",1.2503,1.2546,1.2418,1.2503,176400.0],["1985-11-04",1.2418,1.2461,1.2291,1.2418,133800.0],["1985-11-05",1.2503,1.2546,1.2418,1.2461,217800.0],["1985-11-06",1.2503,1.2503,1.2376,1.2376,150600.0],["1985-11-07",1.2376,1.2461,1.2376,1.2418,234600.0],["1985-11-08",1.2461,1.2588,1.2461,1.2546,125400.0],["1985-11-11",1.2546,1.2588,1.2461,1.2588,69000.0],["1985-11-12",1.2673,1.2971,1.2631,1.2844,211200.0],["1985-11-13",1.2801,1.2886,1.2673,1.2716,132600.0],["1985-11-14",1.2673,1.2844,1.2673,1.2759,823200.0],["1985-11-15",1.2673,1.3014,1.2631,1.2844,367800.0],["1985-11-18",1.2759,1.2844,1.2716,1.2716,205200.0],["1985-11-19",1.2801,1.2929,1.2758,1.2929,709800.0],["1985-11-20",1.2844,1.2929,1.2844,1.2929,128400.0],["1985-11-21",1.2886,1.3141,1.2886,1.3141,813600.0],["1985-11-22",1.3184,1.3226,1.3056,1.3184,191400.0],["1985-11-25",1.3141,1.3141,1.2929,1.3014,241200.0],["1985-11-26",1.2929,1.3141,1.2929,1.3099,138000.0],["1985-11-27",1.3014,1.3099,1.3014,1.3099,139800.0],["1985-11-29",1.3141,1.3141,1.3014,1.3099,75600.0],["1985-12-02",1.3099,1.3184,1.3014,1.3184,376800.0],["1985-12-03",1.3141,1.3269,1.3099,1.3099,765000.0],["1985-12-04",1.3141,1.3226,1.3056,1.3141,116400.0],["1985-12-05",1.3141,1.3141,1.3056,1.3056,108000.0],["1985-12-06",1.3056,1.3056,1.2929,1.2929,286800.0],["1985-12-09",1.2971,1.3099,1.2886,1.3014,570600.0],["1985-12-10",1.2971,1.3141,1.2971,1.3014,238200.0],["1985-12-11",1.3056,1.3226,1.3056,1.3184,562800.0],["1985-12-12",1.3226,1.3311,1.3184,1.3269,273000.0],["1985-12-13",1.3184,1.3311,1.3184,1.3226,248400.0],["1985-12-16",1.3269,1.3694,1.3226,1.3609,758400.0],["1985-12-17",1.3609,1.3694,1.3524,1.3524,198600.0],["1985-12-18",1.3567,1.3609,1.3481,1.3524,337800.0],["1985-12-19",1.3439,1.3567,1.3311,1.3567,252600.0],["1985-12-20",1.3609,1.3737,1.3481,1.3652,610200.0],["1985-12-23",1.3609,1.3694,1.3524,1.3524,371400.0],["1985-12-24",1.3524,1.3609,1.3439,1.3481,51600.0],["1985-12-26",1.3481,1.3567,1.3481,1.3567,28200.0],["1985-12-27",1.3524,1.3737,1.3481,1.3694,279600.0],["1985-12-30",1.3609,1.3652,1.3524,1.3524,246000.0],["1985-12-31",1.3481,1.3567,1.3439,1.3524,218400.0],["1986-01-02",1.3609,1.3652,1.3524,1.3652,286800.0],["1986-01-03",1.3609,1.3779,1.3609,1.3737,84600.0],["1986-01-06",1.3737,1.3779,1.3609,1.3609,150600.0],["1986-01-07",1.3609,1.3907,1.3609,1.3907,203400.0],["1986-01-08",1.3949,1.4119,1.3864,1.3949,208800.0],["1986-01-09",1.3779,1.3779,1.3567,1.3609,243600.0],["1986-01-10",1.3609,1.3694,1.3354,1.3396,347400.0],["1986-01-13",1.3311,1.3354,1.3056,1.3056,237000.0],["1986-01-14",1.3141,1.3226,1.3099,1.3141,133800.0],["1986-01-15",1.3141,1.3354,1.3141,1.3311,411600.0],["1986-01-16",1.3311,1.3439,1.3269,1.3354,412800.0],["1986-01-17",1.3354,1.3354,1.3311,1.3354,137400.0],["1986-01-20",1.3354,1.3396,1.3269,1.3396,595200.0],["1986-01-21",1.3481,1.3609,1.3396,1.3609,147600.0],["1986-01-22",1.3567,1.3864,1.3567,1.3737,257400.0],["1986-01-23",1.3737,1.3949,1.3737,1.3949,433800.0],["1986-01-24",1.3949,1.3992,1.3864,1.3992,539400.0],["1986-01-27",1.4077,1.4162,1.3992,1.4162,190800.0],["1986-01-28",1.4204,1.463,1.4204,1.463,1005600.0],["1986-01-29",1.463,1.4842,1.4545,1.4672,1133400.0],["1986-01-30",1.4715,1.4842,1.4672,1.4715,306600.0],["1986-01-31",1.4672,1.4715,1.446,1.4545,1172400.0],["1986-02-03",1.4417,1.4417,1.4204,1.4417,381600.0],["1986-02-04",1.4502,1.4587,1.429,1.4375,646200.0],["1986-02-05",1.4375,1.4417,1.4119,1.4204,661200.0],["1986-02-06",1.4247,1.429,1.4162,1.4204,807600.0],["1986-02-07",1.4162,1.4375,1.4077,1.429,390600.0],["1986-02-10",1.4375,1.463,1.429,1.4545,621600.0],["1986-02-11",1.463,1.48,1.463,1.4757,276600.0],["1986-02-12",1.4757,1.4757,1.4672,1.4757,151200.0],["1986-02-13",1.4757,1.4757,1.4672,1.4715,90600.0],["1986-02-14",1.4715,1.48,1.463,1.48,138600.0],["1986-02-18",1.4885,1.497,1.4842,1.497,193800.0],["1986-02-19",1.497,1.5012,1.4842,1.4885,381000.0],["1986-02-20",1.48,1.4927,1.48,1.4842,172200.0],["1986-02-21",1.4757,1.5012,1.4757,1.5012,210600.0],["1986-02-24",1.5012,1.5055,1.4885,1.5012,478800.0],["1986-02-25",1.5012,1.531,1.5012,1.5268,250200.0],["1986-02-26",1.5183,1.5353,1.5183,1.5225,114000.0],["1986-02-27",1.514,1.5438,1.514,1.5438,252600.0],["1986-02-28",1.5565,1.565,1.5395,1.5565,580800.0],["1986-03-03",1.5565,1.5948,1.5565,1.5948,528600.0],["1986-03-04",1.6246,1.6246,1.6161,1.6161,531600.0],["1986-03-05",1.6203,1.6288,1.5948,1.5991,733800.0],["1986-03-06",1.6033,1.6118,1.5948,1.6033,379800.0],["1986-03-07",1.6076,1.6161,1.5948,1.5991,493800.0],["1986-03-10",1.6076,1.6288,1.5991,1.6246,214200.0],["1986-03-11",1.6288,1.6416,1.6118,1.6331,219600.0],["1986-03-12",1.6841,1.6841,1.6501,1.6501,549600.0],["1986-03-13",1.6501,1.6714,1.6373,1.6629,225000.0],["1986-03-14",1.6671,1.6841,1.5778,1.6841,189600.0],["1986-03-17",1.6841,1.6926,1.6501,1.6671,802200.0],["1986-03-18",1.6714,1.6799,1.6671,1.6714,254400.0],["1986-03-19",1.6671,1.6756,1.6331,1.6373,190200.0],["1986-03-20",1.6331,1.6458,1.6246,1.6288,107400.0],["1986-03-21",1.6203,1.6203,1.5863,1.5948,446400.0],["1986-03-24",1.5863,1.5991,1.5693,1.5735,201600.0],["1986-03-25",1.5821,1.5863,1.5735,1.5821,495000.0],["1986-03-26",1.5906,1.6118,1.5821,1.6076,154200.0],["1986-03-27",1.6118,1.6331,1.6076,1.6288,201600.0],["1986-03-31",1.6246,1.6373,1.6246,1.6331,274200.0],["1986-04-01",1.6331,1.6671,1.6288,1.6288,321000.0],["1986-04-02",1.6288,1.6416,1.6246,1.6288,97200.0],["1986-04-03",1.6331,1.6458,1.6203,1.6203,114600.0],["1986-04-04",1.6246,1.6246,1.5863,1.5948,225000.0],["1986-04-07",1.5948,1.5948,1.5693,1.5863,231600.0],["1986-04-08",1.5778,1.5991,1.5778,1.5991,240600.0],["1986-04-09",1.5991,1.6671,1.5948,1.6586,375000.0],["1986-04-10",1.6629,1.6629,1.6416,1.6544,171600.0],["1986-04-11",1.6629,1.6841,1.6586,1.6799,171600.0],["1986-04-14",1.6799,1.6841,1.6671,1.6841,202200.0],["1986-04-15",1.6841,1.7224,1.6841,1.7139,820200.0],["1986-04-16",1.7181,1.7266,1.7181,1.7181,122400.0],["1986-04-17",1.7352,1.7352,1.7266,1.7266,223800.0],["1986-04-18",1.7267,1.7309,1.7224,1.7309,153600.0],["1986-04-21",1.7309,1.7352,1.7224,1.7266,256200.0],["1986-04-22",1.7309,1.7394,1.7266,1.7266,168600.0],["1986-04-23",1.7224,1.7352,1.7224,1.7352,368400.0],["1986-04-24",1.7266,1.7394,1.7266,1.7266,447000.0],["1986-04-25",1.7266,1.7309,1.7181,1.7224,182400.0],["1986-04-28",1.7266,1.7266,1.7139,1.7224,373200.0],["1986-04-29",1.7224,1.7224,1.6969,1.7011,840000.0],["1986-04-30",1.7011,1.7096,1.6841,1.6884,761400.0],["1986-05-01",1.6458,1.6629,1.6373,1.6458,1303200.0],["1986-05-02",1.6501,1.6544,1.6288,1.6373,85800.0],["1986-05-05",1.6331,1.6416,1.6161,1.6161,291000.0],["1986-05-06",1.6076,1.6076,1.5948,1.5991,295200.0],["1986-05-07",1.6076,1.6118,1.5948,1.5991,153600.0],["1986-05-08",1.6033,1.6076,1.5906,1.5991,231600.0],["1986-05-09",1.6033,1.6076,1.5991,1.6033,376800.0],["1986-05-12",1.5948,1.6076,1.5906,1.5991,133200.0],["1986-05-13",1.5991,1.6118,1.5948,1.6118,192000.0],["1986-05-14",1.6076,1.6118,1.5948,1.6118,216600.0],["1986-05-15",1.6076,1.6161,1.5991,1.5991,138600.0],["1986-05-16",1.6033,1.6161,1.6033,1.6076,110400.0],["1986-05-19",1.6118,1.6161,1.6033,1.6118,128400.0],["1986-05-20",1.6118,1.6161,1.6033,1.6076,90000.0],["1986-05-21",1.6118,1.6161,1.6076,1.6076,447000.0],["1986-05-22",1.6118,1.6288,1.6033,1.6161,207000.0],["1986-05-23",1.6203,1.6246,1.6161,1.6161,126000.0],["1986-05-27",1.6161,1.6288,1.6118,1.6161,512400.0],["1986-05-28",1.6416,1.6544,1.6331,1.6458,157800.0],["1986-05-29",1.6501,1.6756,1.6501,1.6756,298200.0],["1986-05-30",1.6841,1.7011,1.6799,1.6884,182400.0],["1986-06-02",1.6799,1.7139,1.6799,1.7139,130200.0],["1986-06-03",1.7096,1.7181,1.7011,1.7054,141000.0],["1986-06-04",1.7352,1.7352,1.7224,1.7352,460200.0],["1986-06-05",1.7309,1.7352,1.7266,1.7352,180600.0],["1986-06-06",1.7394,1.7564,1.7266,1.7266,561000.0],["1986-06-09",1.7266,1.7309,1.7096,1.7224,248400.0],["1986-06-10",1.7139,1.7181,1.7054,1.7096,134400.0],["1986-06-11",1.7096,1.7267,1.7054,1.7139,288600.0],["1986-06-12",1.7224,1.7352,1.7181,1.7352,305400.0],["1986-06-13",1.7352,1.7904,1.7352,1.7692,413400.0],["1986-06-16",1.7692,1.8117,1.7607,1.8117,155400.0],["1986-06-17",1.8032,1.8372,1.799,1.8372,474000.0],["1986-06-18",1.8372,1.8372,1.8117,1.8372,552000.0],["1986-06-19",1.8372,1.8627,1.8372,1.8542,237600.0],["1986-06-20",1.8585,1.8585,1.8415,1.8415,532200.0],["1986-06-23",1.8415,1.8542,1.8372,1.85,225000.0],["1986-06-24",1.8542,1.8755,1.85,1.8627,671400.0],["1986-06-25",1.8627,1.8798,1.8585,1.8755,126000.0],["1986-06-26",1.8755,1.8798,1.8627,1.8712,135600.0],["1986-06-27",1.8798,1.884,1.867,1.8712,429600.0],["1986-06-30",1.8755,1.8755,1.8627,1.8755,105000.0],["1986-07-01",1.8798,1.8798,1.8627,1.8712,226200.0],["1986-07-02",1.8798,1.8925,1.867,1.8883,315600.0],["1986-07-03",1.8798,1.8798,1.8712,1.8755,87000.0],["1986-07-07",1.8883,1.8883,1.8457,1.8457,426000.0],["1986-07-08",1.8372,1.8372,1.8202,1.833,109800.0],["1986-07-09",1.8415,1.8542,1.8372,1.8457,198000.0],["1986-07-10",1.8372,1.8542,1.8287,1.8415,208200.0],["1986-07-11",1.8457,1.8712,1.8415,1.8627,201600.0],["1986-07-14",1.867,1.8712,1.8415,1.85,183600.0],["1986-07-15",1.8457,1.8712,1.8457,1.867,285600.0],["1986-07-16",1.8712,1.884,1.867,1.8755,259800.0],["1986-07-17",1.8883,1.9053,1.884,1.8968,242400.0],["1986-07-18",1.8925,1.8925,1.867,1.8712,143400.0],["1986-07-21",1.867,1.9138,1.8627,1.9138,169800.0],["1986-07-22",1.9223,1.9393,1.918,1.9393,360000.0],["1986-07-23",1.9393,1.9478,1.9138,1.9393,486600.0],["1986-07-24",1.935,1.9648,1.935,1.9648,384000.0],["1986-07-25",1.9691,2.0243,1.9691,2.0116,303000.0],["1986-07-28",2.0073,2.0243,1.9946,1.9946,303000.0],["1986-07-29",1.9903,1.9988,1.9606,1.9648,360600.0],["1986-07-30",1.9606,1.9861,1.9606,1.9818,222000.0],["1986-07-31",1.9903,1.9988,1.9818,1.9988,141600.0],["1986-08-01",2.0158,2.0329,1.9776,2.0158,546600.0],["1986-08-04",2.0073,2.0286,1.9988,2.0158,170400.0],["1986-08-05",2.0116,2.0371,2.0073,2.0073,297600.0],["1986-08-06",2.0116,2.0414,2.0116,2.0286,221400.0],["1986-08-07",2.0329,2.0371,2.0116,2.0243,273000.0],["1986-08-08",2.0243,2.0286,2.0158,2.0243,102600.0],["1986-08-11",2.0329,2.0414,2.0201,2.0371,218400.0],["1986-08-12",2.0456,2.0456,2.0116,2.0201,452400.0],["1986-08-13",2.0243,2.0329,2.0073,2.0243,442800.0],["1986-08-14",2.0329,2.0584,2.0286,2.0541,678600.0],["1986-08-15",2.0499,2.0541,2.0456,2.0541,189000.0],["1986-08-18",2.0541,2.0669,2.0499,2.0626,376800.0],["1986-08-19",2.0711,2.1009,2.0626,2.1009,331200.0],["1986-08-20",2.1179,2.1775,2.1179,2.1647,375600.0],["1986-08-21",2.1732,2.1945,2.1604,2.1774,508200.0],["1986-08-22",2.1817,2.1817,2.1222,2.1264,235200.0],["1986-08-25",2.1009,2.1179,2.0839,2.0839,323400.0],["1986-08-26",2.0839,2.0966,2.0754,2.0924,238800.0],["1986-08-27",2.1009,2.1094,2.0924,2.0924,234600.0],["1986-08-28",2.0839,2.0881,2.0669,2.0796,330600.0],["1986-08-29",2.0796,2.0839,2.0626,2.0669,246000.0],["1986-09-02",2.0669,2.0881,2.0584,2.0626,444600.0],["1986-09-03",2.0584,2.0626,2.0243,2.0371,321600.0],["1986-09-04",2.0329,2.0371,2.0073,2.0158,272400.0],["1986-09-05",2.0073,2.0073,1.9265,1.9393,473400.0],["1986-09-08",1.9223,1.935,1.8968,1.9223,531000.0],["1986-09-09",1.9138,1.9478,1.9138,1.918,595200.0],["1986-09-10",1.9265,1.9265,1.884,1.8883,140400.0],["1986-09-11",1.8798,1.8798,1.7777,1.8415,1130400.0],["1986-09-12",1.8415,1.8457,1.8075,1.8117,628200.0],["1986-09-15",1.8117,1.8202,1.8032,1.816,161400.0],["1986-09-16",1.8117,1.8457,1.8117,1.8457,192600.0],["1986-09-17",1.8585,1.935,1.8585,1.9308,406200.0],["1986-09-18",1.9308,1.9393,1.918,1.918,220800.0],["1986-09-19",1.9138,1.9223,1.9053,1.9138,159600.0],["1986-09-22",1.9095,1.935,1.9095,1.9265,75600.0],["1986-09-23",1.9776,1.9861,1.9691,1.9733,705600.0],["1986-09-24",1.9946,2.0073,1.9733,1.9733,479400.0],["1986-09-25",1.9733,1.9818,1.9478,1.952,81600.0],["1986-09-26",1.9435,1.9733,1.9393,1.9563,168600.0],["1986-09-29",1.952,1.952,1.935,1.9478,151200.0],["1986-09-30",1.9478,1.9521,1.9393,1.9435,184200.0],["1986-10-01",1.935,1.952,1.9308,1.9393,288000.0],["1986-10-02",1.9393,1.952,1.9393,1.9478,291000.0],["1986-10-03",1.9478,1.9733,1.9478,1.9733,686400.0],["1986-10-06",1.9733,1.9818,1.9648,1.9648,478800.0],["1986-10-07",1.9733,1.9818,1.9648,1.9776,108000.0],["1986-10-08",1.9733,1.9776,1.9435,1.9478,155400.0],["1986-10-09",1.9435,1.9521,1.9393,1.9435,71400.0],["1986-10-10",1.9435,1.9478,1.9265,1.9435,76200.0],["1986-10-13",1.9393,1.9393,1.9265,1.9308,17400.0],["1986-10-14",1.9265,1.9308,1.9053,1.9138,82800.0],["1986-10-15",1.9053,1.918,1.8883,1.918,136800.0],["1986-10-16",1.918,1.918,1.8883,1.901,594600.0],["1986-10-17",1.901,1.9053,1.8883,1.8883,186000.0],["1986-10-20",1.8883,1.8925,1.8542,1.8712,297600.0],["1986-10-21",1.8627,1.8798,1.8585,1.867,147000.0],["1986-10-22",1.8798,1.9053,1.867,1.8925,324000.0],["1986-10-23",1.8925,1.9053,1.8883,1.9053,72000.0],["1986-10-24",1.901,1.9053,1.8798,1.8925,441600.0],["1986-10-27",1.8925,1.8968,1.8883,1.8968,363600.0],["1986-10-28",1.8925,1.901,1.8883,1.8968,385200.0],["1986-10-29",1.8925,1.9478,1.8925,1.9393,327600.0],["1986-10-30",1.952,1.9818,1.9478,1.9648,447600.0],["1986-10-31",1.9563,1.9691,1.9265,1.9393,945000.0],["1986-11-03",1.9322,1.9451,1.9193,1.9322,410400.0],["1986-11-04",1.9322,1.9322,1.9107,1.9279,243000.0],["1986-11-05",1.9322,1.9365,1.9064,1.9236,356400.0],["1986-11-06",1.9236,1.9279,1.9107,1.9193,747600.0],["1986-11-07",1.9107,1.915,1.8935,1.8935,300600.0],["1986-11-10",1.9021,1.9107,1.8849,1.9064,476400.0],["1986-11-11",1.9064,1.9365,1.9064,1.9193,423600.0],["1986-11-12",1.9193,1.9322,1.9193,1.9236,917400.0],["1986-11-13",1.9236,1.9322,1.9021,1.9064,416400.0],["1986-11-14",1.9107,1.915,1.8849,1.8935,374400.0],["1986-11-17",1.8935,1.9064,1.8763,1.8763,220800.0],["1986-11-18",1.8763,1.8892,1.8634,1.8634,135000.0],["1986-11-19",1.8548,1.8591,1.8246,1.8419,778200.0],["1986-11-20",1.829,1.8548,1.829,1.8548,759000.0],["1986-11-21",1.8548,1.8935,1.8548,1.8849,733800.0],["1986-11-24",1.8806,1.9365,1.8806,1.9236,315600.0],["1986-11-25",1.9322,1.9494,1.9279,1.9494,388200.0],["1986-11-26",1.9365,1.9538,1.9322,1.9451,303000.0],["1986-11-28",1.9538,1.9624,1.9494,1.9624,117000.0],["1986-12-01",1.9538,1.9624,1.9494,1.9538,241800.0],["1986-12-02",1.9624,1.9796,1.9581,1.971,291000.0],["1986-12-03",1.9753,1.9882,1.9581,1.9624,576600.0],["1986-12-04",1.9538,1.9581,1.915,1.9279,132000.0],["1986-12-05",1.9279,1.9279,1.8591,1.8763,895800.0],["1986-12-08",1.8677,1.872,1.8505,1.8591,485400.0],["1986-12-09",1.8677,1.8849,1.8634,1.872,294600.0],["1986-12-10",1.8677,1.8763,1.8548,1.872,436200.0],["1986-12-11",1.8849,1.8935,1.872,1.872,194400.0],["1986-12-12",1.872,1.8849,1.8677,1.872,259200.0],["1986-12-15",1.872,1.872,1.8548,1.872,224400.0],["1986-12-16",1.8677,1.872,1.8591,1.872,313200.0],["1986-12-17",1.8677,1.8763,1.8634,1.8634,558000.0],["1986-12-18",1.8677,1.8806,1.8677,1.8763,552000.0],["1986-12-19",1.8763,1.8806,1.8591,1.8763,720600.0],["1986-12-22",1.8763,1.8806,1.8677,1.8763,472800.0],["1986-12-23",1.8763,1.8849,1.8634,1.8634,559200.0],["1986-12-24",1.8677,1.8677,1.8462,1.8505,198600.0],["1986-12-26",1.8591,1.8591,1.8505,1.8548,55800.0],["1986-12-29",1.8462,1.8462,1.8117,1.816,408000.0],["1986-12-30",1.8117,1.8203,1.7988,1.8117,359400.0],["1986-12-31",1.8031,1.8117,1.7816,1.8117,273000.0],["1987-01-02",1.8117,1.8333,1.8117,1.8333,103200.0],["1987-01-05",1.8419,1.8763,1.8419,1.8763,159000.0],["1987-01-06",1.8806,1.8892,1.8763,1.8892,94800.0],["1987-01-07",1.8935,1.9193,1.8935,1.9193,544800.0],["1987-01-08",1.915,1.9408,1.915,1.9408,186600.0],["1987-01-09",1.9494,1.9538,1.9408,1.9494,687600.0],["1987-01-12",1.9494,1.9624,1.9408,1.9538,1012200.0],["1987-01-13",1.9451,1.9451,1.9279,1.9365,352200.0],["1987-01-14",1.9365,1.9365,1.9279,1.9322,181800.0],["1987-01-15",1.9322,1.9322,1.915,1.9279,409800.0],["1987-01-16",1.9193,1.9236,1.8935,1.9236,336000.0],["1987-01-19",1.9107,1.9365,1.8935,1.9236,139800.0],["1987-01-20",1.915,1.9408,1.915,1.9408,248400.0],["1987-01-21",1.9408,1.9494,1.9279,1.9451,129000.0],["1987-01-22",1.9581,1.9882,1.9581,1.9882,927000.0],["1987-01-23",1.9839,1.9925,1.9624,1.9753,417000.0],["1987-01-26",1.9667,1.9667,1.9322,1.9408,74400.0],["1987-01-27",1.9408,1.9538,1.9279,1.9538,139200.0],["1987-01-28",1.9494,1.9494,1.9322,1.9451,132600.0],["1987-01-29",1.9365,1.9408,1.9193,1.9193,297600.0],["1987-01-30",1.9236,1.9236,1.9064,1.915,2596800.0],["1987-02-02",1.9166,1.9209,1.8992,1.9166,1450200.0],["1987-02-03",1.9209,1.9209,1.9035,1.9166,1577400.0],["1987-02-04",1.9079,1.9122,1.8948,1.9122,417000.0],["1987-02-05",1.9166,1.9427,1.9166,1.9384,391200.0],["1987-02-06",1.9297,1.9297,1.9166,1.9209,420000.0],["1987-02-09",1.9166,1.9166,1.86,1.8687,515400.0],["1987-02-10",1.8556,1.8556,1.8033,1.812,426600.0],["1987-02-11",1.812,1.8338,1.812,1.8338,300000.0],["1987-02-12",1.8295,1.8338,1.8208,1.8251,153600.0],["1987-02-13",1.8164,1.8208,1.7946,1.8208,2025600.0],["1987-02-17",1.8033,1.812,1.7859,1.812,1593600.0],["1987-02-18",1.8033,1.8033,1.7772,1.7946,579000.0],["1987-02-19",1.7772,1.8077,1.7685,1.8033,866400.0],["1987-02-20",1.799,1.812,1.799,1.8077,412200.0],["1987-02-23",1.7946,1.8033,1.7859,1.7859,186600.0],["1987-02-24",1.7816,1.8033,1.7816,1.7816,654600.0],["1987-02-25",1.7859,1.7859,1.7336,1.7685,768000.0],["1987-02-26",1.7598,1.7641,1.7467,1.7511,287400.0],["1987-02-27",1.7511,1.7598,1.7467,1.7511,241800.0],["1987-03-02",1.7598,1.7728,1.7554,1.7641,886200.0],["1987-03-03",1.7772,1.7859,1.7728,1.7859,454200.0],["1987-03-04",1.7859,1.8077,1.7816,1.8033,456600.0],["1987-03-05",1.7946,1.8164,1.7946,1.799,450000.0],["1987-03-06",1.8077,1.8295,1.799,1.8164,366000.0],["1987-03-09",1.8164,1.8208,1.8077,1.8208,442200.0],["1987-03-10",1.8208,1.8251,1.799,1.799,276600.0],["1987-03-11",1.8033,1.812,1.7816,1.799,591000.0],["1987-03-12",1.799,1.8033,1.7946,1.7946,411000.0],["1987-03-13",1.7859,1.7946,1.7728,1.7903,450600.0],["1987-03-16",1.7859,1.7903,1.7772,1.7772,698400.0],["1987-03-17",1.7859,1.7859,1.7685,1.7685,206400.0],["1987-03-18",1.7685,1.7728,1.7598,1.7685,120000.0],["1987-03-19",1.7598,1.7685,1.7554,1.7641,375600.0],["1987-03-20",1.7685,1.7685,1.7554,1.7685,330000.0],["1987-03-23",1.7598,1.7772,1.7511,1.7772,413400.0],["1987-03-24",1.7685,1.7772,1.7598,1.7685,228000.0],["1987-03-25",1.7772,1.7772,1.7685,1.7728,241800.0],["1987-03-26",1.7772,1.7772,1.7685,1.7685,313800.0],["1987-03-27",1.7728,1.7772,1.7554,1.7685,326400.0],["1987-03-30",1.7685,1.7685,1.7424,1.7598,171000.0],["1987-03-31",1.7511,1.7598,1.7424,1.7424,696600.0],["1987-04-01",1.7249,1.7336,1.6988,1.7336,758400.0],["1987-04-02",1.738,1.738,1.7249,1.7336,341400.0],["1987-04-03",1.7336,1.7336,1.7075,1.7162,369000.0],["1987-04-06",1.7206,1.7249,1.6814,1.6814,213600.0],["1987-04-07",1.6727,1.6814,1.6639,1.6727,257400.0],["1987-04-08",1.6639,1.6683,1.6378,1.6422,652200.0],["1987-04-09",1.6378,1.6509,1.6378,1.6465,711600.0],["1987-04-10",1.6422,1.6422,1.6204,1.6378,749400.0],["1987-04-13",1.6291,1.6378,1.6291,1.6378,546000.0],["1987-04-14",1.6291,1.6291,1.5943,1.603,702000.0],["1987-04-15",1.603,1.616,1.5943,1.6073,362400.0],["1987-04-16",1.6291,1.6901,1.6291,1.6901,1192200.0],["1987-04-20",1.6814,1.6988,1.677,1.6901,337800.0],["1987-04-21",1.6901,1.7424,1.6814,1.7424,357600.0],["1987-04-22",1.7424,1.7424,1.7249,1.7293,331800.0],["1987-04-23",1.7293,1.738,1.7119,1.7119,340200.0],["1987-04-24",1.7206,1.7206,1.6901,1.6944,151200.0],["1987-04-27",1.6901,1.6901,1.6552,1.6901,811800.0],["1987-04-28",1.6857,1.6988,1.6814,1.6857,145200.0],["1987-04-29",1.677,1.7075,1.677,1.7031,219000.0],["1987-04-30",1.6988,1.7075,1.6988,1.7075,2023200.0],["1987-05-01",1.7241,1.7285,1.7064,1.7241,1501200.0],["1987-05-04",1.7241,1.7595,1.7241,1.7462,282000.0],["1987-05-05",1.7462,1.7683,1.7374,1.7639,255600.0],["1987-05-06",1.7595,1.7728,1.7551,1.7683,147000.0],["1987-05-07",1.7683,1.7728,1.7507,1.7683,129000.0],["1987-05-08",1.7728,1.7728,1.7507,1.7507,105600.0],["1987-05-11",1.7418,1.7639,1.7418,1.7551,220800.0],["1987-05-12",1.7551,1.7595,1.7418,1.7462,156000.0],["1987-05-13",1.7374,1.7418,1.7109,1.7197,341400.0],["1987-05-14",1.733,1.7418,1.7241,1.733,160200.0],["1987-05-15",1.7285,1.7285,1.702,1.7153,191400.0],["1987-05-18",1.7109,1.7109,1.6799,1.6976,296400.0],["1987-05-19",1.6976,1.6976,1.6446,1.6534,299400.0],["1987-05-20",1.6622,1.6622,1.6357,1.649,147600.0],["1987-05-21",1.649,1.6622,1.6401,1.6534,164400.0],["1987-05-22",1.6446,1.6578,1.6446,1.6578,468600.0],["1987-05-26",1.649,1.6667,1.649,1.6622,746400.0],["1987-05-27",1.6667,1.6711,1.6578,1.6667,589800.0],["1987-05-28",1.649,1.6755,1.649,1.6755,528600.0],["1987-05-29",1.6667,1.702,1.6667,1.6888,244800.0],["1987-06-01",1.6888,1.7595,1.6888,1.7197,1179600.0],["1987-06-02",1.7109,1.7153,1.6976,1.7153,333000.0],["1987-06-03",1.7153,1.7286,1.7153,1.7197,255600.0],["1987-06-04",1.7109,1.7241,1.7109,1.7241,150000.0],["1987-06-05",1.7153,1.7241,1.7153,1.7197,99000.0],["1987-06-08",1.7109,1.7418,1.7109,1.7374,252600.0],["1987-06-09",1.733,1.7462,1.733,1.7374,183000.0],["1987-06-10",1.7374,1.7639,1.733,1.733,255000.0],["1987-06-11",1.733,1.7507,1.733,1.733,247200.0],["1987-06-12",1.733,1.7462,1.7285,1.7418,301800.0],["1987-06-15",1.7462,1.7595,1.7462,1.7595,343800.0],["1987-06-16",1.7595,1.7639,1.7507,1.7595,40200.0],["1987-06-17",1.7639,1.7639,1.7507,1.7507,144600.0],["1987-06-18",1.7507,1.7595,1.7418,1.7507,246600.0],["1987-06-19",1.7418,1.7462,1.7241,1.733,413400.0],["1987-06-22",1.7418,1.7551,1.733,1.7551,111000.0],["1987-06-23",1.7551,1.7595,1.7418,1.7418,200400.0],["1987-06-24",1.7418,1.7595,1.7418,1.7418,160200.0],["1987-06-25",1.7374,1.7639,1.7374,1.7595,208800.0],["1987-06-26",1.7551,1.7595,1.7462,1.7462,61800.0],["1987-06-29",1.7462,1.7462,1.7418,1.7462,55200.0],["1987-06-30",1.7551,1.7551,1.733,1.733,316200.0],["1987-07-01",1.7418,1.7507,1.733,1.7418,344400.0],["1987-07-02",1.7418,1.7507,1.733,1.7418,317100.0],["1987-07-06",1.7595,1.7683,1.7418,1.7507,547200.0],["1987-07-07",1.7507,1.7772,1.7507,1.7683,102600.0],["1987-07-08",1.7683,1.7772,1.7507,1.7683,1206600.0],["1987-07-09",1.7418,1.7595,1.733,1.7418,289200.0],["1987-07-10",1.7595,1.7683,1.733,1.7595,73200.0],["1987-07-13",1.7418,1.7595,1.7418,1.7507,135900.0],["1987-07-14",1.7595,1.7683,1.733,1.7507,271800.0],["1987-07-15",1.7418,1.7418,1.7153,1.7153,63000.0],["1987-07-16",1.733,1.733,1.6976,1.7153,81600.0],["1987-07-17",1.6976,1.7241,1.6799,1.6888,443400.0],["1987-07-20",1.6888,1.7153,1.6799,1.6888,347700.0],["1987-07-21",1.6976,1.7153,1.6711,1.7153,1112100.0],["1987-07-22",1.7241,1.7241,1.7064,1.7153,102900.0],["1987-07-23",1.733,1.7507,1.733,1.733,245700.0],["1987-07-24",1.733,1.7595,1.733,1.7595,329700.0],["1987-07-27",1.7507,1.7595,1.7418,1.7507,214200.0],["1987-07-28",1.7595,1.7772,1.7507,1.7507,204900.0],["1987-07-29",1.7507,1.7683,1.7418,1.7507,610800.0],["1987-07-30",1.7595,1.7595,1.7418,1.7507,105600.0],["1987-07-31",1.7418,1.7507,1.7241,1.7241,747300.0],["1987-08-03",1.741,1.7679,1.7141,1.741,2430900.0],["1987-08-04",1.75,1.7679,1.75,1.75,2109600.0],["1987-08-05",1.741,1.7589,1.732,1.75,260700.0],["1987-08-06",1.75,1.75,1.7051,1.7231,261000.0],["1987-08-07",1.732,1.75,1.7231,1.75,133500.0],["1987-08-10",1.732,1.7679,1.732,1.7679,300300.0],["1987-08-11",1.7859,1.8397,1.7859,1.8307,203700.0],["1987-08-12",1.8397,1.8487,1.7948,1.8038,330900.0],["1987-08-13",1.8038,1.9025,1.8038,1.9025,1115400.0],["1987-08-14",1.8666,1.9115,1.8666,1.8846,414600.0],["1987-08-17",1.8936,1.8936,1.8577,1.8666,580800.0],["1987-08-18",1.8756,1.8756,1.8397,1.8487,990300.0],["1987-08-19",1.8487,1.8666,1.8397,1.8487,668100.0],["1987-08-20",1.8666,1.8756,1.8487,1.8666,98400.0],["1987-08-21",1.8666,1.8666,1.8577,1.8666,132600.0],["1987-08-24",1.8577,1.8666,1.8397,1.8577,123900.0],["1987-08-25",1.8756,1.8936,1.8577,1.8666,1000800.0],["1987-08-26",1.8666,1.8666,1.8307,1.8307,232500.0],["1987-08-27",1.8397,1.8487,1.8307,1.8397,66000.0],["1987-08-28",1.8307,1.8307,1.7948,1.7948,69300.0],["1987-08-31",1.7769,1.7948,1.7679,1.7679,128400.0],["1987-09-01",1.7679,1.8487,1.7679,1.8218,978000.0],["1987-09-02",1.8218,1.8307,1.7769,1.7859,274200.0],["1987-09-03",1.7769,1.7948,1.7679,1.7679,280500.0],["1987-09-04",1.7679,1.7859,1.7589,1.7589,150000.0],["1987-09-08",1.7589,1.7769,1.6692,1.741,121200.0],["1987-09-09",1.7231,1.7589,1.7231,1.732,142200.0],["1987-09-10",1.75,1.75,1.732,1.741,112800.0],["1987-09-11",1.75,1.7948,1.732,1.7679,244500.0],["1987-09-14",1.7589,1.7859,1.7589,1.7679,123900.0],["1987-09-15",1.7859,1.7859,1.7051,1.741,399600.0],["1987-09-16",1.741,1.75,1.7231,1.7231,171300.0],["1987-09-17",1.7231,1.741,1.6872,1.6961,82500.0],["1987-09-18",1.6961,1.7141,1.6961,1.6961,204300.0],["1987-09-21",1.7051,1.7231,1.6602,1.6692,368700.0],["1987-09-22",1.6513,1.7231,1.6513,1.7231,205200.0],["1987-09-23",1.7231,1.75,1.7231,1.75,368700.0],["1987-09-24",1.732,1.75,1.7231,1.732,181200.0],["1987-09-25",1.7231,1.741,1.7231,1.741,225900.0],["1987-09-28",1.7231,1.7679,1.7231,1.7679,211200.0],["1987-09-29",1.7589,1.7859,1.75,1.7679,174300.0],["1987-09-30",1.7769,1.7948,1.7589,1.7859,291600.0],["1987-10-01",1.7679,1.7948,1.7679,1.7859,333000.0],["1987-10-02",1.7679,1.8307,1.7679,1.8307,183000.0],["1987-10-05",1.8218,1.8487,1.8128,1.8307,141900.0],["1987-10-06",1.8397,1.8666,1.8307,1.8487,226200.0],["1987-10-07",1.8487,1.8577,1.8397,1.8487,370500.0],["1987-10-08",1.8487,1.8577,1.8218,1.8397,448200.0],["1987-10-09",1.8397,1.8487,1.8307,1.8487,126000.0],["1987-10-12",1.8307,1.8397,1.8218,1.8218,255600.0],["1987-10-13",1.8307,1.8577,1.8307,1.8577,513300.0],["1987-10-14",1.8487,1.8756,1.8487,1.8666,764400.0],["1987-10-15",1.8487,1.8846,1.8487,1.8666,633600.0],["1987-10-16",1.8666,1.8666,1.8128,1.8307,376200.0],["1987-10-19",1.8128,1.8128,1.5077,1.5615,729000.0],["1987-10-20",1.5256,1.8397,1.5256,1.6602,678000.0],["1987-10-21",1.8218,1.8397,1.8038,1.8218,680100.0],["1987-10-22",1.8218,1.8218,1.6872,1.7948,489600.0],["1987-10-23",1.7769,1.7948,1.741,1.75,159000.0],["1987-10-26",1.732,1.732,1.6064,1.6513,502500.0],["1987-10-27",1.6692,1.741,1.6602,1.7231,279000.0],["1987-10-28",1.7051,1.7231,1.6692,1.7051,211200.0],["1987-10-29",1.6872,1.7231,1.6782,1.7231,300300.0],["1987-10-30",1.741,1.7589,1.7231,1.7589,624600.0],["1987-11-02",1.7579,1.7761,1.7487,1.767,374700.0],["1987-11-03",1.7579,1.7579,1.7214,1.7305,255900.0],["1987-11-04",1.7214,1.7305,1.7123,1.7123,183900.0],["1987-11-05",1.7214,1.7579,1.7123,1.7579,255300.0],["1987-11-06",1.7487,1.8034,1.7487,1.8034,153300.0],["1987-11-09",1.8034,1.8034,1.7487,1.7487,164700.0],["1987-11-10",1.7396,1.7396,1.7032,1.7123,103800.0],["1987-11-11",1.7305,1.7305,1.7123,1.7123,60600.0],["1987-11-12",1.7305,1.7487,1.7214,1.7305,192000.0],["1987-11-13",1.7396,1.7396,1.7123,1.7123,117600.0],["1987-11-16",1.7214,1.7214,1.6941,1.6941,355800.0],["1987-11-17",1.685,1.6941,1.6212,1.6941,275400.0],["1987-11-18",1.6941,1.7214,1.6668,1.7032,243000.0],["1987-11-19",1.7305,1.7305,1.6941,1.6941,106200.0],["1987-11-20",1.685,1.7214,1.6759,1.7123,52200.0],["1987-11-23",1.7032,1.7396,1.7032,1.7214,121800.0],["1987-11-24",1.7123,1.7123,1.685,1.7123,128700.0],["1987-11-25",1.6941,1.6941,1.6212,1.6486,335700.0],["1987-11-27",1.6486,1.6668,1.6395,1.6577,73200.0],["1987-11-30",1.6395,1.6395,1.5666,1.6121,417900.0],["1987-12-01",1.6303,1.6759,1.6303,1.6759,374700.0],["1987-12-02",1.6759,1.6941,1.6577,1.6759,319200.0],["1987-12-03",1.6668,1.6759,1.6486,1.6577,302700.0],["1987-12-04",1.6759,1.6759,1.6486,1.6577,128100.0],["1987-12-07",1.6668,1.685,1.6486,1.685,110400.0],["1987-12-08",1.685,1.7032,1.6577,1.6668,388800.0],["1987-12-09",1.6668,1.685,1.6577,1.6577,216000.0],["1987-12-10",1.6577,1.6668,1.6395,1.6668,129900.0],["1987-12-11",1.6668,1.6668,1.6395,1.6577,310800.0],["1987-12-14",1.6486,1.7032,1.6486,1.685,159900.0],["1987-12-15",1.6941,1.7214,1.685,1.6941,123900.0],["1987-12-16",1.7032,1.7305,1.7032,1.7123,233700.0],["1987-12-17",1.7214,1.7214,1.603,1.6395,299700.0],["1987-12-18",1.6577,1.6577,1.6486,1.6577,185700.0],["1987-12-21",1.6668,1.6941,1.6577,1.6759,344100.0],["1987-12-22",1.685,1.685,1.6486,1.6759,211500.0],["1987-12-23",1.6759,1.6941,1.6395,1.6668,265500.0],["1987-12-24",1.6668,1.6668,1.6486,1.6577,37200.0],["1987-12-28",1.6395,1.6577,1.6303,1.6486,93600.0],["1987-12-29",1.6486,1.6486,1.6212,1.6395,131700.0],["1987-12-30",1.6303,1.6486,1.6303,1.6395,105300.0],["1987-12-31",1.6395,1.6668,1.6303,1.6395,109200.0],["1988-01-04",1.6395,1.685,1.6395,1.6668,171300.0],["1988-01-05",1.685,1.7123,1.6759,1.7032,174300.0],["1988-01-06",1.7032,1.7305,1.7032,1.7214,223200.0],["1988-01-07",1.7214,1.7579,1.7214,1.7579,202800.0],["1988-01-08",1.7579,1.7761,1.7487,1.7579,558000.0],["1988-01-11",1.7761,1.7761,1.7396,1.7396,519000.0],["1988-01-12",1.7579,1.7579,1.7214,1.7214,139200.0],["1988-01-13",1.7214,1.7487,1.7123,1.7487,152700.0],["1988-01-14",1.7396,1.7487,1.7214,1.7396,149400.0],["1988-01-15",1.7579,1.7579,1.7305,1.7305,111000.0],["1988-01-18",1.7305,1.7487,1.7305,1.7487,143400.0],["1988-01-19",1.7396,1.7579,1.7396,1.7487,208800.0],["1988-01-20",1.7579,1.767,1.7487,1.767,33900.0],["1988-01-21",1.7761,1.8125,1.7761,1.8034,327900.0],["1988-01-22",1.8034,1.8307,1.7852,1.8216,667800.0],["1988-01-25",1.8216,1.858,1.8125,1.858,330900.0],["1988-01-26",1.8489,1.8763,1.8489,1.8672,99900.0],["1988-01-27",1.8672,1.8763,1.8307,1.8398,138600.0],["1988-01-28",1.8489,1.9127,1.8398,1.9127,402300.0],["1988-01-29",1.9127,1.9491,1.9036,1.9036,397500.0],["1988-02-01",1.9127,1.9218,1.8945,1.8945,1071900.0],["1988-02-02",1.8657,1.8749,1.8564,1.8657,3510000.0],["1988-02-03",1.8749,1.8749,1.8472,1.8564,3510000.0],["1988-02-04",1.8472,1.8749,1.8472,1.8564,383700.0],["1988-02-05",1.8657,1.8841,1.8472,1.8841,198900.0],["1988-02-08",1.8934,1.8934,1.8749,1.8749,288300.0],["1988-02-09",1.8841,1.9026,1.8841,1.9026,269100.0],["1988-02-10",1.9026,1.9211,1.9026,1.9118,381900.0],["1988-02-11",1.9118,1.9118,1.8749,1.8841,240900.0],["1988-02-12",1.8841,1.8841,1.8472,1.8564,176700.0],["1988-02-16",1.8472,1.8472,1.801,1.8102,290100.0],["1988-02-17",1.8287,1.8287,1.8102,1.8195,273600.0],["1988-02-18",1.8287,1.8472,1.8102,1.8287,197700.0],["1988-02-19",1.8472,1.8564,1.8287,1.8472,157200.0],["1988-02-22",1.8472,1.8472,1.8102,1.838,220500.0],["1988-02-23",1.8287,1.8564,1.8287,1.8287,383400.0],["1988-02-24",1.8472,1.8749,1.8472,1.8657,173400.0],["1988-02-25",1.8657,1.8841,1.8657,1.8841,367500.0],["1988-02-26",1.8749,1.8841,1.8287,1.8287,317400.0],["1988-02-29",1.8564,1.8749,1.8472,1.8749,222600.0],["1988-03-01",1.8564,1.8657,1.838,1.8472,216300.0],["1988-03-02",1.8287,1.838,1.8102,1.8287,283200.0],["1988-03-03",1.838,1.8472,1.8287,1.8472,223800.0],["1988-03-04",1.838,1.8472,1.8287,1.8287,168900.0],["1988-03-07",1.838,1.8472,1.8195,1.8287,113700.0],["1988-03-08",1.838,1.838,1.8287,1.838,81300.0],["1988-03-09",1.8472,1.8472,1.8102,1.8102,293400.0],["1988-03-10",1.8102,1.8195,1.801,1.801,244800.0],["1988-03-11",1.801,1.8102,1.7918,1.8102,141900.0],["1988-03-14",1.7918,1.8195,1.7918,1.8195,157800.0],["1988-03-15",1.8195,1.8287,1.8102,1.8102,109800.0],["1988-03-16",1.8195,1.8287,1.7918,1.8287,178200.0],["1988-03-17",1.8195,1.838,1.8102,1.8287,182400.0],["1988-03-18",1.8195,1.8472,1.8102,1.8195,414000.0],["1988-03-21",1.8195,1.8195,1.801,1.8195,220500.0],["1988-03-22",1.8102,1.8195,1.7825,1.8102,306600.0],["1988-03-23",1.801,1.8564,1.801,1.8472,176700.0],["1988-03-24",1.8472,1.8472,1.8102,1.8195,356100.0],["1988-03-25",1.8102,1.8287,1.7918,1.8102,121800.0],["1988-03-28",1.8102,1.8102,1.7825,1.801,899400.0],["1988-03-29",1.801,1.8195,1.801,1.8102,174600.0],["1988-03-30",1.8102,1.8287,1.8102,1.8195,829200.0],["1988-03-31",1.838,1.838,1.8102,1.8287,211800.0],["1988-04-04",1.838,1.838,1.8102,1.8102,102300.0],["1988-04-05",1.801,1.8287,1.801,1.8102,51300.0],["1988-04-06",1.8102,1.8472,1.8102,1.838,808500.0],["1988-04-07",1.838,1.8472,1.8287,1.838,64500.0],["1988-04-08",1.8472,1.8749,1.8287,1.8749,484500.0],["1988-04-11",1.8749,1.8749,1.8472,1.8472,255300.0],["1988-04-12",1.838,1.8657,1.838,1.8657,353100.0],["1988-04-13",1.8657,1.8749,1.8472,1.8564,140100.0],["1988-04-14",1.8564,1.8657,1.8287,1.838,265500.0],["1988-04-15",1.8195,1.838,1.801,1.838,89400.0],["1988-04-18",1.8287,1.8287,1.7733,1.7918,350100.0],["1988-04-19",1.7825,1.801,1.7641,1.7825,371100.0],["1988-04-20",1.7641,1.7918,1.7548,1.7918,149100.0],["1988-04-21",1.8102,1.8472,1.8102,1.8195,319200.0],["1988-04-22",1.8287,1.8287,1.8102,1.8287,123600.0],["1988-04-25",1.8195,1.8287,1.7918,1.8287,87900.0],["1988-04-26",1.8195,1.8749,1.8102,1.8472,282300.0],["1988-04-27",1.8657,1.8657,1.8472,1.8472,67200.0],["1988-04-28",1.8564,1.8564,1.8472,1.8472,48600.0],["1988-04-29",1.8564,1.8657,1.8472,1.8657,127800.0],["1988-05-02",1.8657,1.8657,1.838,1.8472,520500.0],["1988-05-03",1.8479,1.8667,1.8479,1.8667,5485200.0],["1988-05-04",1.8761,1.8761,1.8573,1.8761,5501700.0],["1988-05-05",1.8667,1.8761,1.8573,1.8573,395700.0],["1988-05-06",1.8573,1.8761,1.8479,1.8573,506400.0],["1988-05-09",1.8573,1.8855,1.8573,1.8761,361500.0],["1988-05-10",1.8761,1.8948,1.8761,1.8855,274800.0],["1988-05-11",1.8948,1.8948,1.8761,1.8855,352200.0],["1988-05-12",1.8948,1.9042,1.8855,1.8948,496200.0],["1988-05-13",1.9042,1.923,1.9042,1.9136,200700.0],["1988-05-16",1.9324,1.9324,1.9042,1.9136,294300.0],["1988-05-17",1.9324,1.9324,1.9042,1.9136,111900.0],["1988-05-18",1.923,1.923,1.8948,1.8948,246300.0],["1988-05-19",1.8855,1.8855,1.8573,1.8761,302400.0],["1988-05-20",1.8761,1.8761,1.8573,1.8667,193200.0],["1988-05-23",1.8667,1.8855,1.8667,1.8855,66900.0],["1988-05-24",1.8855,1.9136,1.8761,1.9136,130800.0],["1988-05-25",1.9136,1.9511,1.9136,1.9324,325800.0],["1988-05-26",1.923,1.9605,1.923,1.9511,191400.0],["1988-05-27",1.9605,1.9699,1.9417,1.9511,128400.0],["1988-05-31",1.9605,1.9699,1.9417,1.9605,101100.0],["1988-06-01",1.9793,2.0168,1.9793,2.0168,352500.0],["1988-06-02",1.998,2.0074,1.9793,1.998,228900.0],["1988-06-03",1.998,2.0168,1.9699,1.9886,477900.0],["1988-06-06",1.9886,1.9886,1.9699,1.9699,586500.0],["1988-06-07",1.9699,1.9793,1.9605,1.9605,120300.0],["1988-06-08",1.9605,1.9793,1.9511,1.9793,180900.0],["1988-06-09",1.9886,1.9886,1.9699,1.9793,137100.0],["1988-06-10",1.9886,1.9886,1.9793,1.9793,321000.0],["1988-06-13",1.9793,1.9886,1.9793,1.9793,122100.0],["1988-06-14",1.9793,2.0168,1.9793,2.0168,222300.0],["1988-06-15",2.0074,2.0168,1.998,2.0074,350400.0],["1988-06-16",2.0074,2.0168,1.998,2.0168,339900.0],["1988-06-17",2.0262,2.0262,2.0074,2.0074,191100.0],["1988-06-20",2.0168,2.0168,1.9324,2.0074,425400.0],["1988-06-21",2.0168,2.0262,2.0074,2.0262,288300.0],["1988-06-22",2.0262,2.0449,2.0262,2.0262,382200.0],["1988-06-23",2.0262,2.0449,2.0262,2.0355,364500.0],["1988-06-24",2.0449,2.0543,2.0262,2.0355,170400.0],["1988-06-27",2.0355,2.0355,2.0168,2.0355,106800.0],["1988-06-28",2.0355,2.0355,1.998,2.0074,312600.0],["1988-06-29",2.0168,2.0262,1.9886,1.9886,153600.0],["1988-06-30",1.998,1.998,1.9793,1.9886,126000.0],["1988-07-01",1.9886,2.0168,1.9699,2.0168,731100.0],["1988-07-05",2.0262,2.0262,2.0074,2.0262,359700.0],["1988-07-06",2.0168,2.0355,2.0074,2.0168,370200.0],["1988-07-07",1.998,2.0074,1.998,2.0074,101700.0],["1988-07-08",1.9886,2.0074,1.9793,1.9886,165600.0],["1988-07-11",1.9886,1.998,1.9793,1.9793,194400.0],["1988-07-12",1.9793,1.9793,1.9699,1.9793,115800.0],["1988-07-13",1.9793,1.9793,1.9699,1.9699,180000.0],["1988-07-14",1.9699,1.9793,1.9699,1.9793,75000.0],["1988-07-15",1.9699,1.9886,1.9699,1.9793,105600.0],["1988-07-18",1.9886,1.998,1.9699,1.9699,163200.0],["1988-07-19",1.9699,1.9699,1.9511,1.9511,231900.0],["1988-07-20",1.9511,1.9605,1.9417,1.9511,207000.0],["1988-07-21",1.9699,1.9699,1.9417,1.9511,66000.0],["1988-07-22",1.9417,1.9511,1.9042,1.923,298200.0],["1988-07-25",1.9324,1.9417,1.923,1.9417,64500.0],["1988-07-26",1.9417,1.9417,1.9324,1.9417,234600.0],["1988-07-27",1.9417,1.9511,1.9324,1.9511,347400.0],["1988-07-28",1.9511,1.9511,1.9324,1.9511,273600.0],["1988-07-29",1.9511,1.9793,1.9511,1.9699,196800.0],["1988-08-01",1.9886,1.998,1.9699,1.9793,148200.0],["1988-08-02",1.9705,1.9991,1.9705,1.98,5954100.0],["1988-08-03",1.98,1.98,1.961,1.961,5760900.0],["1988-08-04",1.9705,1.9991,1.9705,1.98,190800.0],["1988-08-05",1.9705,1.9895,1.9515,1.961,430500.0],["1988-08-08",1.961,1.9705,1.9515,1.961,755400.0],["1988-08-09",1.9705,1.9705,1.9419,1.9515,164400.0],["1988-08-10",1.9705,1.9705,1.9324,1.9419,312000.0],["1988-08-11",1.9515,1.961,1.9229,1.9324,289800.0],["1988-08-12",1.9515,1.961,1.9419,1.9419,209400.0],["1988-08-15",1.961,1.961,1.9419,1.9419,283800.0],["1988-08-16",1.9324,1.9515,1.9324,1.9419,293400.0],["1988-08-17",1.9419,1.9515,1.9324,1.9324,148500.0],["1988-08-18",1.9419,1.9419,1.9324,1.9324,319200.0],["1988-08-19",1.9515,1.9515,1.9419,1.9419,158700.0],["1988-08-22",1.9515,1.9515,1.9324,1.9324,133200.0],["1988-08-23",1.9419,1.9515,1.9324,1.9515,156300.0],["1988-08-24",1.9419,1.961,1.9419,1.961,108300.0],["1988-08-25",1.9515,1.961,1.9515,1.961,118800.0],["1988-08-26",1.9515,1.9991,1.9515,1.9895,438300.0],["1988-08-29",1.9991,2.0181,1.98,1.98,268200.0],["1988-08-30",1.98,1.9991,1.9515,1.9705,1165500.0],["1988-08-31",1.9895,2.0371,1.961,1.98,170100.0],["1988-09-01",1.98,1.98,1.9515,1.9515,117000.0],["1988-09-02",1.9705,1.98,1.961,1.961,653700.0],["1988-09-06",1.98,1.98,1.961,1.9705,161100.0],["1988-09-07",1.9705,1.9895,1.961,1.9705,293100.0],["1988-09-08",1.98,1.9895,1.9705,1.98,81000.0],["1988-09-09",1.9991,1.9991,1.98,1.98,91200.0],["1988-09-12",1.98,1.9895,1.9705,1.98,165000.0],["1988-09-13",1.9705,1.98,1.961,1.98,71700.0],["1988-09-14",1.98,1.9895,1.9705,1.98,262800.0],["1988-09-15",1.98,1.9991,1.9705,1.9991,113100.0],["1988-09-16",2.0086,2.0371,1.9991,2.0371,204000.0],["1988-09-19",2.0371,2.0371,2.0276,2.0371,93000.0],["1988-09-20",2.0276,2.0467,2.0276,2.0371,80400.0],["1988-09-21",2.0371,2.0562,2.0181,2.0181,117900.0],["1988-09-22",2.0086,2.0181,1.98,1.98,272100.0],["1988-09-23",1.9895,1.9895,1.9705,1.98,104400.0],["1988-09-26",1.9705,1.98,1.9705,1.9705,120300.0],["1988-09-27",1.98,1.98,1.9705,1.98,163500.0],["1988-09-28",1.98,1.9895,1.9705,1.9895,102300.0],["1988-09-29",1.98,1.9991,1.98,1.9991,117600.0],["1988-09-30",1.9991,2.0086,1.9895,1.9991,127800.0],["1988-10-03",2.0086,2.0086,1.9895,1.9895,85500.0],["1988-10-04",1.9991,2.0086,1.9895,2.0086,44700.0],["1988-10-05",1.9991,2.0181,1.9991,2.0086,222000.0],["1988-10-06",2.0086,2.0467,2.0086,2.0467,124800.0],["1988-10-07",2.0467,2.0657,2.0371,2.0562,266400.0],["1988-10-10",2.0562,2.0752,2.0467,2.0752,102000.0],["1988-10-11",2.0752,2.0752,2.0562,2.0752,184200.0],["1988-10-12",2.0657,2.0752,2.0467,2.0467,168300.0],["1988-10-13",2.0467,2.0657,2.0467,2.0562,151500.0],["1988-10-14",2.0562,2.0752,2.0562,2.0752,156300.0],["1988-10-17",2.0657,2.0752,2.0562,2.0657,208800.0],["1988-10-18",2.0752,2.0847,2.0657,2.0847,228600.0],["1988-10-19",2.0752,2.0943,2.0562,2.0657,237600.0],["1988-10-20",2.0752,2.0847,2.0657,2.0847,263700.0],["1988-10-21",2.0657,2.0847,2.0657,2.0847,125700.0],["1988-10-24",2.0847,2.0943,2.0657,2.0752,108000.0],["1988-10-25",2.0752,2.1038,2.0752,2.1038,243300.0],["1988-10-26",2.1133,2.1133,2.0943,2.1038,84600.0],["1988-10-27",2.1038,2.1228,2.0943,2.1228,877500.0],["1988-10-28",2.1228,2.1228,2.1038,2.1133,603900.0],["1988-10-31",2.1038,2.1133,2.0943,2.1038,300300.0],["1988-11-01",2.1038,2.1133,2.1038,2.1133,407100.0],["1988-11-02",2.1133,2.1133,2.0943,2.1038,253800.0],["1988-11-03",2.0949,2.1142,2.0852,2.0949,454500.0],["1988-11-04",2.0949,2.1045,2.0756,2.0756,261300.0],["1988-11-07",2.0756,2.0852,2.0466,2.0563,5823900.0],["1988-11-08",2.0563,2.0852,2.0466,2.0756,5993400.0],["1988-11-09",2.0659,2.0949,2.0563,2.0949,416700.0],["1988-11-10",2.0949,2.1045,2.0756,2.1045,207900.0],["1988-11-11",2.1046,2.1046,2.0852,2.0852,741000.0],["1988-11-14",2.0949,2.1142,2.0852,2.1045,225300.0],["1988-11-15",2.1142,2.1142,2.0949,2.1045,129000.0],["1988-11-16",2.1045,2.1239,2.0949,2.0949,204600.0],["1988-11-17",2.1045,2.1239,2.1045,2.1045,152400.0],["1988-11-18",2.1239,2.1239,2.0949,2.1142,68100.0],["1988-11-21",2.1142,2.1142,2.0949,2.0949,136800.0],["1988-11-22",2.1142,2.1142,2.0949,2.1142,105000.0],["1988-11-23",2.0949,2.1142,2.0949,2.1045,94200.0],["1988-11-25",2.0949,2.1045,2.0852,2.0949,43200.0],["1988-11-28",2.1045,2.1045,2.0852,2.1045,130500.0],["1988-11-29",2.1046,2.1046,2.0852,2.0852,114000.0],["1988-11-30",2.1045,2.1142,2.0949,2.1045,225900.0],["1988-12-01",2.1142,2.1239,2.1046,2.1142,635700.0],["1988-12-02",2.1142,2.1239,2.1045,2.1239,378600.0],["1988-12-05",2.1142,2.1239,2.1046,2.1142,91500.0],["1988-12-06",2.1142,2.1335,2.1142,2.1335,155700.0],["1988-12-07",2.1239,2.1335,2.1142,2.1335,342900.0],["1988-12-08",2.1239,2.1239,2.1046,2.1142,189300.0],["1988-12-09",2.1142,2.1335,2.1142,2.1239,392700.0],["1988-12-12",2.1142,2.1239,2.1045,2.1239,200100.0],["1988-12-13",2.1142,2.1239,2.1046,2.1142,46500.0],["1988-12-14",2.1142,2.1335,2.1142,2.1239,212700.0],["1988-12-15",2.1142,2.1239,2.1142,2.1142,112500.0],["1988-12-16",2.1239,2.1335,2.1046,2.1142,359700.0],["1988-12-19",2.1142,2.1142,2.0852,2.0949,204000.0],["1988-12-20",2.1046,2.1142,2.1046,2.1142,130500.0],["1988-12-21",2.1046,2.1142,2.0756,2.0852,225900.0],["1988-12-22",2.0852,2.1045,2.0852,2.1045,186000.0],["1988-12-23",2.0949,2.1045,2.0852,2.1045,127200.0],["1988-12-27",2.0949,2.1142,2.0949,2.1142,463500.0],["1988-12-28",2.1142,2.1432,2.1142,2.1239,162600.0],["1988-12-29",2.1335,2.1335,2.1045,2.1335,134700.0],["1988-12-30",2.1142,2.1239,2.0852,2.0852,148800.0],["1989-01-03",2.0852,2.0949,2.0563,2.0949,317100.0],["1989-01-04",2.0949,2.1239,2.0949,2.1142,441900.0],["1989-01-05",2.0949,2.1142,2.0949,2.1142,181800.0],["1989-01-06",2.1142,2.1142,2.0949,2.1045,51000.0],["1989-01-09",2.1045,2.1142,2.0949,2.0949,106200.0],["1989-01-10",2.0949,2.1045,2.0852,2.0949,46800.0],["1989-01-11",2.0949,2.0949,2.0756,2.0756,237900.0],["1989-01-12",2.0949,2.0949,2.0659,2.0756,420300.0],["1989-01-13",2.0756,2.0852,2.0466,2.0659,122400.0],["1989-01-16",2.0563,2.0563,2.0466,2.0563,276000.0],["1989-01-17",2.0563,2.0563,2.0273,2.037,208800.0],["1989-01-18",2.0273,2.0466,2.0273,2.0466,306600.0],["1989-01-19",2.0466,2.0466,2.0273,2.0273,536400.0],["1989-01-20",2.0273,2.0466,2.0273,2.037,249900.0],["1989-01-23",2.0466,2.0466,2.0177,2.037,1030500.0],["1989-01-24",2.0466,2.0563,2.037,2.0466,256200.0],["1989-01-25",2.0466,2.0466,2.037,2.0466,170400.0],["1989-01-26",2.0466,2.0563,2.0177,2.0563,611100.0],["1989-01-27",2.0659,2.0659,2.0466,2.0466,107700.0],["1989-01-30",2.0466,2.0563,2.037,2.037,217800.0],["1989-01-31",2.037,2.0466,2.0177,2.0273,237000.0],["1989-02-01",2.0183,2.0379,2.0085,2.0379,369000.0],["1989-02-02",2.0281,2.0379,2.0085,2.0183,5903100.0],["1989-02-03",2.0183,2.0281,2.0085,2.0183,6111600.0],["1989-02-06",2.0183,2.0379,1.9889,2.0085,477300.0],["1989-02-07",1.9987,2.0085,1.9791,1.9889,795300.0],["1989-02-08",1.9987,2.0183,1.9791,2.0085,875700.0],["1989-02-09",1.9791,2.0281,1.9791,2.0183,1612200.0],["1989-02-10",1.9987,2.0085,1.9693,1.9987,184200.0],["1989-02-13",1.9791,1.9987,1.9693,1.9987,327300.0],["1989-02-14",2.0085,2.0281,1.9987,2.0085,368700.0],["1989-02-15",2.0183,2.0673,2.0085,2.0673,252600.0],["1989-02-16",2.0673,2.0771,2.0575,2.0673,408300.0],["1989-02-17",2.0673,2.0673,2.0477,2.0575,189000.0],["1989-02-21",2.0477,2.0673,2.0477,2.0673,200400.0],["1989-02-22",2.0477,2.0673,2.0477,2.0673,383400.0],["1989-02-23",2.0575,2.0673,2.0575,2.0575,544500.0],["1989-02-24",2.0575,2.0673,2.0575,2.0575,297000.0],["1989-02-27",2.0575,2.0673,2.0575,2.0575,398700.0],["1989-02-28",2.0575,2.0673,2.0575,2.0673,332100.0],["1989-03-01",2.0673,2.0771,2.0477,2.0575,1031700.0],["1989-03-02",2.0673,2.0673,2.0477,2.0477,113400.0],["1989-03-03",2.0575,2.0575,2.0477,2.0477,143400.0],["1989-03-06",2.0477,2.0575,2.0477,2.0477,574200.0],["1989-03-07",2.0575,2.0575,2.0477,2.0575,136800.0],["1989-03-08",2.0575,2.0575,2.0477,2.0575,168000.0],["1989-03-09",2.0477,2.0575,2.0379,2.0379,302400.0],["1989-03-10",2.0379,2.0477,2.0281,2.0477,195600.0],["1989-03-13",2.0379,2.0477,2.0281,2.0477,133500.0],["1989-03-14",2.0477,2.0477,2.0281,2.0379,416700.0],["1989-03-15",2.0477,2.0575,2.0379,2.0477,269100.0],["1989-03-16",2.0379,2.0477,2.0281,2.0281,340800.0],["1989-03-17",2.0281,2.0281,2.0085,2.0183,125100.0],["1989-03-20",2.0183,2.0183,1.9987,1.9987,148800.0],["1989-03-21",1.9987,2.0183,1.9987,2.0183,93000.0],["1989-03-22",2.0281,2.0281,1.9987,2.0183,173100.0],["1989-03-23",2.0085,2.0183,1.9889,1.9987,298200.0],["1989-03-27",1.9987,2.0085,1.9889,1.9987,93600.0],["1989-03-28",1.9889,2.0183,1.9889,1.9987,495900.0],["1989-03-29",2.0085,2.0183,1.9987,1.9987,224400.0],["1989-03-30",2.0085,2.0085,1.9987,2.0085,69300.0],["1989-03-31",1.9987,2.0085,1.9987,1.9987,329700.0],["1989-04-03",2.0085,2.0379,2.0085,2.0379,178800.0],["1989-04-04",2.0379,2.0673,2.0281,2.0477,225600.0],["1989-04-05",2.0477,2.0575,2.0379,2.0477,161100.0],["1989-04-06",2.0379,2.0379,2.0183,2.0183,445800.0],["1989-04-07",2.0183,2.0379,2.0183,2.0281,182700.0],["1989-04-10",2.0183,2.0281,2.0085,2.0281,218400.0],["1989-04-11",2.0183,2.0281,2.0183,2.0183,156000.0],["1989-04-12",2.0183,2.0379,2.0183,2.0281,583200.0],["1989-04-13",2.0281,2.0281,2.0183,2.0281,77400.0],["1989-04-14",2.0183,2.0575,2.0183,2.0575,183600.0],["1989-04-17",2.0477,2.0575,2.0281,2.0281,252000.0],["1989-04-18",2.0477,2.0673,2.0379,2.0477,171600.0],["1989-04-19",2.0575,2.0673,2.0575,2.0575,210000.0],["1989-04-20",2.0673,2.0673,2.0575,2.0575,126000.0],["1989-04-21",2.0575,2.0967,2.0575,2.0967,778800.0],["1989-04-24",2.0869,2.0967,2.0575,2.0673,237300.0],["1989-04-25",2.0673,2.0869,2.0673,2.0869,185100.0],["1989-04-26",2.0771,2.0967,2.0771,2.0967,279300.0],["1989-04-27",2.0869,2.1065,2.0869,2.1065,202500.0],["1989-04-28",2.1065,2.1359,2.0967,2.1261,455700.0],["1989-05-01",2.1094,2.1392,2.1094,2.1293,3739200.0],["1989-05-02",2.1193,2.1392,2.1193,2.1293,3893700.0],["1989-05-03",2.1293,2.1392,2.1193,2.1293,251100.0],["1989-05-04",2.1293,2.1392,2.1193,2.1193,546000.0],["1989-05-05",2.1293,2.1691,2.1293,2.1691,381900.0],["1989-05-08",2.1492,2.1691,2.1392,2.1591,346800.0],["1989-05-09",2.179,2.179,2.1492,2.1591,129300.0],["1989-05-10",2.1691,2.1691,2.1591,2.1691,78300.0],["1989-05-11",2.1691,2.1691,2.1492,2.1591,75300.0],["1989-05-12",2.1691,2.179,2.1591,2.179,246600.0],["1989-05-15",2.189,2.1989,2.179,2.1989,512100.0],["1989-05-16",2.189,2.2089,2.189,2.189,151500.0],["1989-05-17",2.189,2.2288,2.189,2.2188,300900.0],["1989-05-18",2.2188,2.2288,2.2089,2.2188,191100.0],["1989-05-19",2.2188,2.2487,2.2188,2.2487,270900.0],["1989-05-22",2.2487,2.2885,2.2387,2.2885,167400.0],["1989-05-23",2.2785,2.2785,2.2586,2.2686,184200.0],["1989-05-24",2.2586,2.2686,2.2487,2.2686,111000.0],["1989-05-25",2.2487,2.2586,2.2288,2.2586,129900.0],["1989-05-26",2.2487,2.2686,2.2487,2.2686,124800.0],["1989-05-30",2.2686,2.2885,2.2586,2.2686,316500.0],["1989-05-31",2.2785,2.2785,2.2586,2.2686,150300.0],["1989-06-01",2.2686,2.2984,2.2686,2.2885,766800.0],["1989-06-02",2.3084,2.3382,2.3084,2.3382,297900.0],["1989-06-05",2.3382,2.3482,2.2785,2.2984,744300.0],["1989-06-06",2.3183,2.3283,2.2984,2.3183,166200.0],["1989-06-07",2.3084,2.3581,2.3084,2.3581,437700.0],["1989-06-08",2.3581,2.378,2.3482,2.3681,447600.0],["1989-06-09",2.3581,2.378,2.3382,2.3581,575400.0],["1989-06-12",2.3581,2.3681,2.3382,2.3482,285300.0],["1989-06-13",2.3482,2.3482,2.3183,2.3183,70200.0],["1989-06-14",2.3084,2.3283,2.2885,2.3084,106800.0],["1989-06-15",2.3283,2.3283,2.2785,2.2785,150900.0],["1989-06-16",2.2984,2.3084,2.2487,2.2487,281100.0],["1989-06-19",2.2487,2.2686,2.2487,2.2686,278700.0],["1989-06-20",2.2586,2.2586,2.2387,2.2387,202500.0],["1989-06-21",2.2387,2.2586,2.2188,2.2188,317400.0],["1989-06-22",2.2288,2.2387,2.2188,2.2288,236100.0],["1989-06-23",2.2288,2.2487,2.2288,2.2387,754200.0],["1989-06-26",2.2586,2.2785,2.2586,2.2686,95100.0],["1989-06-27",2.2686,2.3084,2.2686,2.2984,207000.0],["1989-06-28",2.2885,2.3084,2.2785,2.2785,420900.0],["1989-06-29",2.2984,2.2984,2.2785,2.2984,99600.0],["1989-06-30",2.2785,2.2885,2.2586,2.2686,788400.0],["1989-07-03",2.2487,2.2984,2.2487,2.2785,274500.0],["1989-07-05",2.2885,2.3183,2.2885,2.3084,470400.0],["1989-07-06",2.3183,2.3382,2.2984,2.3283,402600.0],["1989-07-07",2.3283,2.3482,2.3183,2.3482,262800.0],["1989-07-10",2.3482,2.3681,2.3482,2.3581,225900.0],["1989-07-11",2.3581,2.3681,2.3183,2.3482,184800.0],["1989-07-12",2.3382,2.3681,2.3382,2.3681,91500.0],["1989-07-13",2.3482,2.3681,2.3482,2.3681,435000.0],["1989-07-14",2.3482,2.378,2.3482,2.378,114900.0],["1989-07-17",2.3482,2.3681,2.3283,2.3681,139800.0],["1989-07-18",2.3581,2.3681,2.3382,2.3482,62700.0],["1989-07-19",2.3482,2.3482,2.3183,2.3382,194100.0],["1989-07-20",2.3382,2.3482,2.3283,2.3382,162300.0],["1989-07-21",2.3382,2.3581,2.3084,2.3581,465000.0],["1989-07-24",2.3382,2.378,2.3382,2.3581,354300.0],["1989-07-25",2.3681,2.388,2.3581,2.378,322200.0],["1989-07-26",2.378,2.3979,2.3581,2.3979,216600.0],["1989-07-27",2.4178,2.4178,2.3482,2.3681,425400.0],["1989-07-28",2.378,2.3979,2.3681,2.3979,553500.0],["1989-07-31",2.3979,2.4079,2.3681,2.388,619800.0],["1989-08-01",2.3912,2.4215,2.3609,2.4013,1147800.0],["1989-08-02",2.4013,2.4517,2.4013,2.4215,1431600.0],["1989-08-03",2.4315,2.4618,2.4215,2.4517,572700.0],["1989-08-04",2.4416,2.4618,2.4215,2.4315,216300.0],["1989-08-07",2.4517,2.4517,2.4215,2.4416,191700.0],["1989-08-08",2.4315,2.4517,2.4215,2.4416,153600.0],["1989-08-09",2.4315,2.4416,2.4215,2.4416,300000.0],["1989-08-10",2.4416,2.4416,2.4315,2.4416,573000.0],["1989-08-11",2.4416,2.4517,2.4416,2.4517,120600.0],["1989-08-14",2.4416,2.4416,2.4315,2.4315,239400.0],["1989-08-15",2.4215,2.4215,2.4114,2.4114,231300.0],["1989-08-16",2.4013,2.4315,2.4013,2.4215,106200.0],["1989-08-17",2.4215,2.4215,2.4013,2.4215,318900.0],["1989-08-18",2.4114,2.4215,2.4013,2.4215,66300.0],["1989-08-21",2.4315,2.4315,2.3912,2.4013,117600.0],["1989-08-22",2.3912,2.4013,2.3609,2.371,171000.0],["1989-08-23",2.3811,2.4215,2.3811,2.4013,169800.0],["1989-08-24",2.4215,2.4215,2.3609,2.3912,412500.0],["1989-08-25",2.3811,2.3912,2.3609,2.371,179700.0],["1989-08-28",2.3609,2.371,2.3407,2.3508,174900.0],["1989-08-29",2.3508,2.371,2.3206,2.3206,669300.0],["1989-08-30",2.3206,2.3407,2.3206,2.3206,147000.0],["1989-08-31",2.3306,2.3508,2.3206,2.3407,79500.0],["1989-09-01",2.3407,2.3609,2.3306,2.3508,285600.0],["1989-09-05",2.3609,2.4013,2.3609,2.371,276300.0],["1989-09-06",2.3811,2.3811,2.3407,2.3407,291600.0],["1989-09-07",2.3609,2.3609,2.3407,2.3407,124500.0],["1989-09-08",2.3609,2.3811,2.3508,2.3508,117000.0],["1989-09-11",2.3508,2.371,2.3508,2.371,102900.0],["1989-09-12",2.3609,2.3811,2.3609,2.3609,230100.0],["1989-09-13",2.3609,2.3609,2.3206,2.3407,459600.0],["1989-09-14",2.3306,2.3407,2.3206,2.3407,49500.0],["1989-09-15",2.3407,2.3609,2.3105,2.3306,406200.0],["1989-09-18",2.3105,2.3206,2.3105,2.3206,283500.0],["1989-09-19",2.3206,2.3306,2.3105,2.3105,453000.0],["1989-09-20",2.3105,2.3306,2.3105,2.3306,381900.0],["1989-09-21",2.3206,2.3206,2.3105,2.3206,137400.0],["1989-09-22",2.3206,2.3206,2.3105,2.3105,272100.0],["1989-09-25",2.3105,2.3206,2.2903,2.3105,207000.0],["1989-09-26",2.3004,2.3306,2.3004,2.3306,215400.0],["1989-09-27",2.3206,2.3407,2.3206,2.3407,105000.0],["1989-09-28",2.3307,2.3407,2.3105,2.3206,105900.0],["1989-09-29",2.3105,2.3407,2.3004,2.3407,190200.0],["1989-10-02",2.3306,2.3508,2.3206,2.3306,126000.0],["1989-10-03",2.3407,2.3609,2.3407,2.3609,121500.0],["1989-10-04",2.371,2.371,2.3508,2.371,375000.0],["1989-10-05",2.3811,2.3811,2.3609,2.3609,64500.0],["1989-10-06",2.3609,2.3811,2.3508,2.3508,72300.0],["1989-10-09",2.3407,2.3508,2.3407,2.3407,31500.0],["1989-10-10",2.3508,2.371,2.3306,2.3508,170100.0],["1989-10-11",2.3407,2.3609,2.3004,2.3306,343500.0],["1989-10-12",2.3206,2.3407,2.3004,2.3105,410400.0],["1989-10-13",2.3004,2.3105,2.26,2.2802,576300.0],["1989-10-16",2.2802,2.3105,2.26,2.3105,200100.0],["1989-10-17",2.2903,2.3105,2.2802,2.3004,130500.0],["1989-10-18",2.2903,2.3004,2.2701,2.3004,299100.0],["1989-10-19",2.2903,2.3004,2.2802,2.2903,201300.0],["1989-10-20",2.2802,2.3004,2.2802,2.3004,176700.0],["1989-10-23",2.2903,2.3407,2.2903,2.3407,472800.0],["1989-10-24",2.3206,2.3407,2.3206,2.3206,262200.0],["1989-10-25",2.3306,2.3306,2.3105,2.3306,149700.0],["1989-10-26",2.3105,2.3206,2.3105,2.3206,54900.0],["1989-10-27",2.3105,2.3206,2.3004,2.3206,156900.0],["1989-10-30",2.3307,2.3307,2.3105,2.3206,260400.0],["1989-10-31",2.3105,2.3508,2.3105,2.3508,736800.0],["1989-11-01",2.3439,2.3848,2.3439,2.3848,382800.0],["1989-11-02",2.3643,2.395,2.3643,2.3848,668400.0],["1989-11-03",2.3746,2.395,2.3643,2.395,624000.0],["1989-11-06",2.3848,2.4053,2.3643,2.3746,87900.0],["1989-11-07",2.3746,2.395,2.3643,2.395,206400.0],["1989-11-08",2.4155,2.4155,2.3848,2.4155,395100.0],["1989-11-09",2.395,2.4053,2.3643,2.3643,765600.0],["1989-11-10",2.3746,2.395,2.3746,2.3848,59700.0],["1989-11-13",2.3746,2.395,2.3746,2.395,143700.0],["1989-11-14",2.3848,2.4053,2.3848,2.4053,487500.0],["1989-11-15",2.4053,2.436,2.4053,2.4258,172500.0],["1989-11-16",2.4155,2.436,2.4053,2.436,118200.0],["1989-11-17",2.4155,2.4462,2.4155,2.4462,293400.0],["1989-11-20",2.436,2.4462,2.4258,2.436,284100.0],["1989-11-21",2.436,2.4462,2.4258,2.4462,111900.0],["1989-11-22",2.436,2.4565,2.4258,2.436,178200.0],["1989-11-24",2.4258,2.4462,2.4258,2.4462,99900.0],["1989-11-27",2.4462,2.4565,2.4258,2.4462,89400.0],["1989-11-28",2.436,2.4667,2.436,2.4565,329700.0],["1989-11-29",2.436,2.4565,2.4258,2.4462,73200.0],["1989-11-30",2.4565,2.4565,2.436,2.436,96600.0],["1989-12-01",2.436,2.4769,2.436,2.4769,356400.0],["1989-12-04",2.4769,2.4974,2.4565,2.4974,493500.0],["1989-12-05",2.4974,2.4974,2.4565,2.4667,504000.0],["1989-12-06",2.4667,2.4974,2.4462,2.4974,211200.0],["1989-12-07",2.4769,2.4769,2.436,2.4565,164400.0],["1989-12-08",2.4462,2.4769,2.4462,2.4667,130200.0],["1989-12-11",2.4565,2.4667,2.4462,2.4667,85500.0],["1989-12-12",2.4462,2.4769,2.4462,2.4565,158100.0],["1989-12-13",2.4667,2.5179,2.4667,2.5076,341100.0],["1989-12-14",2.5076,2.5281,2.4974,2.5076,437100.0],["1989-12-15",2.5179,2.5179,2.4769,2.4872,140100.0],["1989-12-18",2.4872,2.5076,2.4769,2.4974,309600.0],["1989-12-19",2.4974,2.5179,2.4769,2.5179,115800.0],["1989-12-20",2.5076,2.5179,2.4974,2.4974,177000.0],["1989-12-21",2.5076,2.5588,2.5076,2.5588,458100.0],["1989-12-22",2.5486,2.5997,2.5486,2.5895,558600.0],["1989-12-26",2.569,2.61,2.569,2.5997,100500.0],["1989-12-27",2.5793,2.6305,2.5793,2.6305,282900.0],["1989-12-28",2.61,2.6305,2.5997,2.5997,427200.0],["1989-12-29",2.61,2.6202,2.5997,2.6202,102600.0],["1990-01-02",2.6202,2.6202,2.5997,2.6202,166800.0],["1990-01-03",2.5895,2.61,2.5588,2.569,282000.0],["1990-01-04",2.5486,2.569,2.5281,2.5588,211200.0],["1990-01-05",2.5383,2.5383,2.5076,2.5179,93900.0],["1990-01-08",2.4974,2.5179,2.4974,2.4974,63300.0],["1990-01-09",2.4974,2.5179,2.4565,2.4872,299400.0],["1990-01-10",2.4667,2.4872,2.4565,2.4872,237900.0],["1990-01-11",2.4872,2.5076,2.4769,2.4872,225900.0],["1990-01-12",2.4667,2.4769,2.4462,2.4667,99300.0],["1990-01-15",2.4769,2.4769,2.4565,2.4565,142500.0],["1990-01-16",2.4462,2.4667,2.4258,2.4667,165000.0],["1990-01-17",2.4462,2.4667,2.4258,2.436,360000.0],["1990-01-18",2.4155,2.436,2.4155,2.4258,54000.0],["1990-01-19",2.4155,2.436,2.4155,2.4258,395700.0],["1990-01-22",2.4257,2.4257,2.395,2.4155,337200.0],["1990-01-23",2.4053,2.436,2.395,2.4258,474900.0],["1990-01-24",2.3848,2.4155,2.3643,2.4155,162300.0],["1990-01-25",2.4155,2.436,2.395,2.4053,107100.0],["1990-01-26",2.4053,2.4053,2.3643,2.3746,306600.0],["1990-01-29",2.3643,2.3848,2.3541,2.3848,129000.0],["1990-01-30",2.3746,2.3848,2.3746,2.3848,95100.0],["1990-01-31",2.3848,2.4258,2.3746,2.4258,153000.0],["1990-02-01",2.4187,2.4395,2.4083,2.4395,879000.0],["1990-02-02",2.4291,2.4602,2.4187,2.4498,932400.0],["1990-02-05",2.4291,2.4602,2.4187,2.4291,400200.0],["1990-02-06",2.4395,2.4498,2.4187,2.4291,96900.0],["1990-02-07",2.4083,2.4291,2.4083,2.4291,299100.0],["1990-02-08",2.4187,2.4395,2.3979,2.4083,73800.0],["1990-02-09",2.4291,2.4395,2.4083,2.4187,164700.0],["1990-02-12",2.4291,2.4291,2.4083,2.4291,81300.0],["1990-02-13",2.4291,2.4291,2.4083,2.4187,178500.0],["1990-02-14",2.4083,2.4291,2.3875,2.4291,235800.0],["1990-02-15",2.4187,2.4291,2.4083,2.4187,84600.0],["1990-02-16",2.4291,2.4395,2.4187,2.4291,65400.0],["1990-02-20",2.4291,2.4291,2.4187,2.4187,163800.0],["1990-02-21",2.4083,2.4187,2.3979,2.4083,244800.0],["1990-02-22",2.3979,2.4083,2.3875,2.3979,92400.0],["1990-02-23",2.3772,2.3979,2.3772,2.3772,103500.0],["1990-02-26",2.3875,2.3979,2.3564,2.3772,139500.0],["1990-02-27",2.3564,2.3772,2.3564,2.3772,49200.0],["1990-02-28",2.3668,2.3979,2.3668,2.3979,317100.0],["1990-03-01",2.3979,2.4083,2.3772,2.4083,499500.0],["1990-03-02",2.3979,2.4187,2.3979,2.4187,111300.0],["1990-03-05",2.4083,2.4187,2.3979,2.4083,168900.0],["1990-03-06",2.4083,2.4083,2.3668,2.3979,64500.0],["1990-03-07",2.4083,2.4083,2.3772,2.3979,96000.0],["1990-03-08",2.3875,2.4291,2.3875,2.4291,45600.0],["1990-03-09",2.4083,2.4291,2.3979,2.4083,81000.0],["1990-03-12",2.3875,2.4083,2.3875,2.4083,54000.0],["1990-03-13",2.3979,2.3979,2.3772,2.3979,77100.0],["1990-03-14",2.3875,2.4187,2.3875,2.4187,205500.0],["1990-03-15",2.3979,2.4083,2.3772,2.3979,103200.0],["1990-03-16",2.3875,2.4187,2.3772,2.4083,153900.0],["1990-03-19",2.3979,2.4083,2.3772,2.3979,125100.0],["1990-03-20",2.3979,2.3979,2.3875,2.3875,73800.0],["1990-03-21",2.3668,2.3668,2.3564,2.3668,318900.0],["1990-03-22",2.3564,2.3564,2.346,2.346,117000.0],["1990-03-23",2.346,2.3875,2.346,2.3772,166200.0],["1990-03-26",2.3979,2.3979,2.3668,2.3979,87000.0],["1990-03-27",2.3875,2.3979,2.3772,2.3979,99000.0],["1990-03-28",2.3772,2.3979,2.3772,2.3875,74700.0],["1990-03-29",2.3875,2.3979,2.3564,2.3564,229200.0],["1990-03-30",2.3668,2.3668,2.346,2.3668,174300.0],["1990-04-02",2.3564,2.3668,2.3356,2.346,239700.0],["1990-04-03",2.3564,2.3772,2.3564,2.3772,680100.0],["1990-04-04",2.3875,2.3875,2.3668,2.3772,83700.0],["1990-04-05",2.3772,2.3875,2.3772,2.3772,79200.0],["1990-04-06",2.3772,2.3875,2.3668,2.3875,351600.0],["1990-04-09",2.3772,2.3979,2.346,2.3564,78300.0],["1990-04-10",2.3772,2.3772,2.3668,2.3772,59400.0],["1990-04-11",2.3772,2.3875,2.3564,2.3772,88500.0],["1990-04-12",2.3668,2.3875,2.3668,2.3772,57000.0],["1990-04-16",2.3564,2.3668,2.346,2.3668,193200.0],["1990-04-17",2.3668,2.3772,2.3564,2.3668,79800.0],["1990-04-18",2.3668,2.3875,2.3564,2.3668,163500.0],["1990-04-19",2.3564,2.3772,2.346,2.3668,206100.0],["1990-04-20",2.3564,2.3668,2.3356,2.346,168000.0],["1990-04-23",2.3253,2.3356,2.3149,2.3253,218700.0],["1990-04-24",2.3253,2.346,2.3149,2.3149,146400.0],["1990-04-25",2.3253,2.3668,2.3149,2.346,180600.0],["1990-04-26",2.3564,2.3564,2.3149,2.3356,177000.0],["1990-04-27",2.3149,2.3356,2.3045,2.3045,689700.0],["1990-04-30",2.3045,2.3045,2.2215,2.2526,249900.0],["1990-05-01",2.2792,2.3214,2.2581,2.3214,1373400.0],["1990-05-02",2.2897,2.3003,2.2686,2.2792,1177200.0],["1990-05-03",2.2792,2.3108,2.2792,2.2897,131100.0],["1990-05-04",2.2897,2.3214,2.2897,2.3214,157200.0],["1990-05-07",2.3214,2.3636,2.3214,2.3636,132300.0],["1990-05-08",2.3425,2.3847,2.3214,2.3636,123600.0],["1990-05-09",2.3531,2.3742,2.3531,2.3531,80400.0],["1990-05-10",2.3531,2.4164,2.3531,2.3953,139200.0],["1990-05-11",2.4164,2.448,2.4058,2.448,164400.0],["1990-05-14",2.448,2.448,2.4269,2.4269,93600.0],["1990-05-15",2.4269,2.448,2.4058,2.4058,189000.0],["1990-05-16",2.4058,2.4058,2.3636,2.4058,383400.0],["1990-05-17",2.4058,2.448,2.3953,2.4375,392100.0],["1990-05-18",2.4586,2.4586,2.4269,2.4375,280200.0],["1990-05-21",2.4375,2.4691,2.4269,2.4691,262800.0],["1990-05-22",2.4797,2.4797,2.448,2.4691,133800.0],["1990-05-23",2.4691,2.4691,2.4164,2.4375,352500.0],["1990-05-24",2.4269,2.4375,2.4058,2.4164,158700.0],["1990-05-25",2.3953,2.4164,2.3742,2.4058,110100.0],["1990-05-29",2.3847,2.3953,2.3742,2.3953,123000.0],["1990-05-30",2.3847,2.4058,2.3847,2.3953,167400.0],["1990-05-31",2.4058,2.4164,2.3847,2.3847,183000.0],["1990-06-01",2.3847,2.448,2.3847,2.4269,629700.0],["1990-06-04",2.4375,2.4797,2.4058,2.4797,481800.0],["1990-06-05",2.4797,2.4902,2.4691,2.4797,185100.0],["1990-06-06",2.4902,2.4902,2.4586,2.4797,129300.0],["1990-06-07",2.4797,2.4902,2.4586,2.4691,150600.0],["1990-06-08",2.4691,2.4797,2.4269,2.4269,88800.0],["1990-06-11",2.4058,2.448,2.4058,2.448,1000800.0],["1990-06-12",2.448,2.448,2.4269,2.4375,206100.0],["1990-06-13",2.4375,2.448,2.4269,2.448,74100.0],["1990-06-14",2.4375,2.4375,2.3953,2.4164,305700.0],["1990-06-15",2.4058,2.4269,2.3953,2.3953,221700.0],["1990-06-18",2.3847,2.4164,2.3847,2.4058,201900.0],["1990-06-19",2.4269,2.4375,2.4164,2.4375,278400.0],["1990-06-20",2.4375,2.448,2.4269,2.4375,145800.0],["1990-06-21",2.4375,2.4375,2.4164,2.4375,79200.0],["1990-06-22",2.4375,2.448,2.4269,2.4375,278400.0],["1990-06-25",2.4375,2.4375,2.4058,2.4269,71700.0],["1990-06-26",2.4375,2.4375,2.4269,2.4375,337200.0],["1990-06-27",2.4269,2.4375,2.4164,2.4269,356100.0],["1990-06-28",2.448,2.4586,2.4269,2.4375,227700.0],["1990-06-29",2.448,2.448,2.4269,2.448,100200.0],["1990-07-02",2.448,2.4691,2.448,2.448,460200.0],["1990-07-03",2.4586,2.4691,2.448,2.4586,155700.0],["1990-07-05",2.4586,2.4586,2.4375,2.448,253800.0],["1990-07-06",2.448,2.4586,2.4269,2.448,139500.0],["1990-07-09",2.4375,2.448,2.4375,2.4375,135600.0],["1990-07-10",2.448,2.4586,2.4375,2.448,191100.0],["1990-07-11",2.4375,2.4586,2.4375,2.4375,125100.0],["1990-07-12",2.448,2.448,2.4375,2.448,142200.0],["1990-07-13",2.4586,2.4586,2.448,2.4586,148200.0],["1990-07-16",2.4586,2.4586,2.4375,2.4586,137700.0],["1990-07-17",2.448,2.4586,2.4269,2.4269,157800.0],["1990-07-18",2.4375,2.4375,2.4164,2.4375,119700.0],["1990-07-19",2.4375,2.4375,2.4164,2.4375,163500.0],["1990-07-20",2.4375,2.4375,2.4164,2.4164,193200.0],["1990-07-23",2.4164,2.4269,2.3953,2.4058,265800.0],["1990-07-24",2.4164,2.4164,2.3953,2.4058,823800.0],["1990-07-25",2.3953,2.4269,2.3953,2.4269,295200.0],["1990-07-26",2.4269,2.4691,2.4269,2.448,469800.0],["1990-07-27",2.448,2.4586,2.4269,2.448,388800.0],["1990-07-30",2.4375,2.448,2.4269,2.448,184800.0],["1990-07-31",2.448,2.5113,2.448,2.4902,294900.0],["1990-08-01",2.5065,2.5494,2.4958,2.5386,3891600.0],["1990-08-02",2.5386,2.5708,2.5172,2.5279,3773100.0],["1990-08-03",2.5172,2.5494,2.4851,2.5494,210300.0],["1990-08-06",2.5279,2.5279,2.4101,2.4422,357000.0],["1990-08-07",2.4208,2.4744,2.4208,2.4422,124800.0],["1990-08-08",2.4315,2.4958,2.4315,2.4958,201900.0],["1990-08-09",2.5065,2.5065,2.4637,2.4851,233100.0],["1990-08-10",2.4851,2.5172,2.4744,2.5172,366000.0],["1990-08-13",2.5172,2.5494,2.4958,2.5172,193500.0],["1990-08-14",2.4958,2.5279,2.4958,2.5172,120900.0],["1990-08-15",2.5386,2.5386,2.5172,2.5279,83400.0],["1990-08-16",2.5172,2.5279,2.4744,2.4851,209100.0],["1990-08-17",2.4958,2.4958,2.4637,2.4637,241200.0],["1990-08-20",2.4637,2.4851,2.453,2.4851,59700.0],["1990-08-21",2.4744,2.4744,2.453,2.4637,85800.0],["1990-08-22",2.4637,2.4851,2.378,2.378,81000.0],["1990-08-23",2.3458,2.378,2.3244,2.378,220200.0],["1990-08-24",2.3673,2.3994,2.3673,2.3887,333600.0],["1990-08-27",2.378,2.453,2.378,2.4315,248400.0],["1990-08-28",2.4101,2.4422,2.4101,2.4315,106800.0],["1990-08-29",2.4208,2.4422,2.4101,2.4315,131400.0],["1990-08-30",2.4101,2.4208,2.3887,2.3994,100500.0],["1990-08-31",2.3887,2.3887,2.3673,2.3887,720900.0],["1990-09-04",2.3887,2.3887,2.378,2.378,634500.0],["1990-09-05",2.3887,2.3994,2.3887,2.3994,147600.0],["1990-09-06",2.4101,2.4315,2.3994,2.4101,151200.0],["1990-09-07",2.4101,2.4208,2.378,2.3887,318300.0],["1990-09-10",2.3887,2.3994,2.378,2.3887,230400.0],["1990-09-11",2.378,2.378,2.3565,2.378,77400.0],["1990-09-12",2.378,2.378,2.3565,2.3673,108000.0],["1990-09-13",2.3673,2.3887,2.3458,2.3565,155400.0],["1990-09-14",2.3458,2.3565,2.3137,2.3458,141600.0],["1990-09-17",2.3565,2.3887,2.3351,2.3887,82200.0],["1990-09-18",2.3673,2.3673,2.3351,2.3565,181800.0],["1990-09-19",2.3565,2.3565,2.3351,2.3565,247800.0],["1990-09-20",2.3458,2.3565,2.3137,2.3458,107400.0],["1990-09-21",2.3458,2.3458,2.3244,2.3351,128400.0],["1990-09-24",2.3244,2.3244,2.2816,2.3244,189300.0],["1990-09-25",2.3137,2.3458,2.3137,2.3458,149100.0],["1990-09-26",2.3244,2.3673,2.3244,2.3673,125100.0],["1990-09-27",2.3887,2.3887,2.3565,2.378,96900.0],["1990-09-28",2.3565,2.3887,2.3351,2.3887,114000.0],["1990-10-01",2.3994,2.4637,2.3994,2.453,600900.0],["1990-10-02",2.3994,2.453,2.3994,2.453,217200.0],["1990-10-03",2.453,2.5065,2.453,2.4744,253800.0],["1990-10-04",2.4744,2.5172,2.4637,2.5172,535200.0],["1990-10-05",2.5172,2.5601,2.5065,2.5494,199200.0],["1990-10-08",2.5494,2.5601,2.5386,2.5601,191700.0],["1990-10-09",2.5601,2.5601,2.5065,2.5065,80700.0],["1990-10-10",2.4851,2.5279,2.4851,2.4851,113700.0],["1990-10-11",2.4851,2.5065,2.4851,2.5065,160800.0],["1990-10-12",2.5172,2.5279,2.4851,2.4958,200100.0],["1990-10-15",2.4851,2.4958,2.4744,2.4851,161700.0],["1990-10-16",2.4958,2.5172,2.4851,2.4958,145500.0],["1990-10-17",2.5172,2.5494,2.5065,2.5386,118500.0],["1990-10-18",2.5494,2.5708,2.5172,2.5279,543000.0],["1990-10-19",2.5279,2.5279,2.4958,2.5172,163500.0],["1990-10-22",2.5172,2.5494,2.4958,2.5494,1342200.0],["1990-10-23",2.5494,2.6243,2.5494,2.6029,146400.0],["1990-10-24",2.6029,2.6029,2.5708,2.6029,58500.0],["1990-10-25",2.6029,2.6136,2.5815,2.6029,354600.0],["1990-10-26",2.5815,2.5922,2.5708,2.5922,378900.0],["1990-10-29",2.5815,2.5922,2.5601,2.5815,110100.0],["1990-10-30",2.5815,2.6136,2.5494,2.6136,126600.0],["1990-10-31",2.6243,2.6243,2.5922,2.6029,612300.0],["1990-11-01",2.6194,2.6303,2.5977,2.6303,3603900.0],["1990-11-02",2.6303,2.6846,2.6194,2.6846,3486600.0],["1990-11-05",2.7173,2.7281,2.6847,2.6955,407700.0],["1990-11-06",2.6955,2.6955,2.6194,2.6303,266100.0],["1990-11-07",2.6303,2.6303,2.5977,2.6303,337500.0],["1990-11-08",2.6086,2.652,2.6086,2.6412,74400.0],["1990-11-09",2.652,2.7064,2.652,2.7064,150000.0],["1990-11-12",2.6955,2.739,2.6738,2.7064,387900.0],["1990-11-13",2.6846,2.6955,2.6412,2.652,152100.0],["1990-11-14",2.6629,2.6629,2.6194,2.6412,104400.0],["1990-11-15",2.6303,2.6846,2.6086,2.6738,248100.0],["1990-11-16",2.6629,2.6846,2.6412,2.6629,83700.0],["1990-11-19",2.6629,2.6738,2.6303,2.652,114600.0],["1990-11-20",2.6412,2.652,2.6303,2.6412,79500.0],["1990-11-21",2.6303,2.6738,2.6303,2.6629,145800.0],["1990-11-23",2.6846,2.6846,2.6629,2.6738,78300.0],["1990-11-26",2.6738,2.6738,2.6412,2.6738,125400.0],["1990-11-27",2.6738,2.6955,2.6629,2.6846,130800.0],["1990-11-28",2.7064,2.7064,2.6738,2.6955,114900.0],["1990-11-29",2.6955,2.7173,2.6846,2.7173,1357800.0],["1990-11-30",2.7064,2.7716,2.7064,2.7281,198600.0],["1990-12-03",2.7173,2.8042,2.7173,2.8042,706200.0],["1990-12-04",2.8259,2.8259,2.7716,2.7933,270600.0],["1990-12-05",2.7716,2.7825,2.7499,2.7716,73800.0],["1990-12-06",2.7825,2.7825,2.739,2.7607,117600.0],["1990-12-07",2.7716,2.7716,2.7064,2.739,124500.0],["1990-12-10",2.7607,2.7607,2.739,2.7499,150300.0],["1990-12-11",2.7281,2.7499,2.6955,2.7173,292200.0],["1990-12-12",2.7281,2.7281,2.6846,2.7064,335700.0],["1990-12-13",2.6955,2.7064,2.652,2.652,777300.0],["1990-12-14",2.6738,2.7064,2.652,2.6955,387600.0],["1990-12-17",2.6846,2.739,2.6738,2.739,128400.0],["1990-12-18",2.7281,2.7607,2.7281,2.7499,423900.0],["1990-12-19",2.7607,2.7607,2.7173,2.739,320700.0],["1990-12-20",2.7173,2.7281,2.6955,2.7173,140400.0],["1990-12-21",2.7173,2.7173,2.6738,2.7064,220500.0],["1990-12-24",2.6955,2.7281,2.6955,2.7281,168600.0],["1990-12-26",2.739,2.7499,2.7173,2.739,112500.0],["1990-12-27",2.7499,2.7825,2.739,2.7716,202800.0],["1990-12-28",2.7716,2.7716,2.7281,2.7499,140100.0],["1990-12-31",2.7716,2.7825,2.739,2.7499,136500.0],["1991-01-02",2.7499,2.7607,2.7281,2.7499,254700.0],["1991-01-03",2.7499,2.7499,2.7173,2.739,188400.0],["1991-01-04",2.7281,2.739,2.7064,2.7281,110100.0],["1991-01-07",2.7064,2.7173,2.6955,2.7173,176700.0],["1991-01-08",2.7173,2.739,2.6955,2.7173,215700.0],["1991-01-09",2.7281,2.7281,2.6846,2.7173,208800.0],["1991-01-10",2.7173,2.7173,2.6738,2.6846,269400.0],["1991-01-11",2.6846,2.6955,2.652,2.6629,119100.0],["1991-01-14",2.6629,2.6629,2.6194,2.6412,215700.0],["1991-01-15",2.6303,2.6412,2.6086,2.6086,267300.0],["1991-01-16",2.6086,2.6412,2.6086,2.6412,131100.0],["1991-01-17",2.6955,2.7281,2.6955,2.7173,160800.0],["1991-01-18",2.7064,2.7173,2.6846,2.7064,167100.0],["1991-01-21",2.6847,2.6955,2.6738,2.6955,100800.0],["1991-01-22",2.6955,2.6955,2.6738,2.6738,139500.0],["1991-01-23",2.6629,2.7064,2.6629,2.6955,403500.0],["1991-01-24",2.7064,2.7281,2.6955,2.7281,451200.0],["1991-01-25",2.7281,2.7281,2.6846,2.7173,490200.0],["1991-01-28",2.7173,2.739,2.7173,2.739,201000.0],["1991-01-29",2.739,2.739,2.7281,2.739,93300.0],["1991-01-30",2.739,2.739,2.6955,2.7064,151500.0],["1991-01-31",2.7064,2.739,2.6955,2.739,1646400.0],["1991-02-01",2.7668,2.7778,2.7337,2.7337,337500.0],["1991-02-04",2.7227,2.7778,2.7227,2.7337,2863200.0],["1991-02-05",2.7447,2.7998,2.7337,2.7558,3186300.0],["1991-02-06",2.7558,2.7668,2.7447,2.7558,502500.0],["1991-02-07",2.7557,2.7998,2.7447,2.7888,255300.0],["1991-02-08",2.7998,2.8329,2.7888,2.8219,305100.0],["1991-02-11",2.8219,2.9101,2.8219,2.9101,326700.0],["1991-02-12",2.888,2.9321,2.877,2.9101,436500.0],["1991-02-13",2.9101,2.9431,2.899,2.9431,269100.0],["1991-02-14",2.9431,2.9652,2.866,2.888,521400.0],["1991-02-15",2.877,2.899,2.855,2.866,221700.0],["1991-02-19",2.866,2.866,2.8329,2.866,408900.0],["1991-02-20",2.8439,2.855,2.8109,2.8219,285000.0],["1991-02-21",2.8219,2.8439,2.7888,2.8439,278100.0],["1991-02-22",2.8329,2.8439,2.8219,2.8439,180600.0],["1991-02-25",2.855,2.866,2.8109,2.8219,141300.0],["1991-02-26",2.7998,2.8219,2.7778,2.8219,224100.0],["1991-02-27",2.8109,2.8219,2.7998,2.8109,136800.0],["1991-02-28",2.8109,2.8439,2.7998,2.8439,770400.0],["1991-03-01",2.8329,2.899,2.8219,2.899,468000.0],["1991-03-04",2.888,2.899,2.877,2.888,432000.0],["1991-03-05",2.877,2.888,2.866,2.877,263400.0],["1991-03-06",2.877,2.877,2.7778,2.855,246000.0],["1991-03-07",2.8329,2.8439,2.8109,2.8219,333300.0],["1991-03-08",2.7998,2.8219,2.7998,2.8219,128100.0],["1991-03-11",2.8219,2.8219,2.8109,2.8219,225900.0],["1991-03-12",2.8109,2.8219,2.7998,2.8109,181500.0],["1991-03-13",2.7998,2.8109,2.7778,2.8109,550200.0],["1991-03-14",2.7998,2.8109,2.7778,2.8109,552600.0],["1991-03-15",2.7998,2.8219,2.7888,2.7888,302100.0],["1991-03-18",2.7998,2.7998,2.7778,2.7998,184200.0],["1991-03-19",2.7778,2.8109,2.7778,2.8109,150900.0],["1991-03-20",2.8109,2.8439,2.7888,2.8439,165300.0],["1991-03-21",2.866,2.899,2.855,2.888,209700.0],["1991-03-22",2.877,2.9321,2.855,2.9321,443700.0],["1991-03-25",2.9101,2.9431,2.899,2.9321,151200.0],["1991-03-26",2.9321,2.9983,2.9211,2.9983,302100.0],["1991-03-27",2.9983,3.0203,2.9983,3.0093,245700.0],["1991-03-28",3.0203,3.0423,3.0093,3.0203,147900.0],["1991-04-01",3.0203,3.0423,3.0203,3.0423,400800.0],["1991-04-02",3.0423,3.0534,3.0203,3.0423,251700.0],["1991-04-03",3.0644,3.0754,3.0203,3.0423,243600.0],["1991-04-04",3.0093,3.0203,2.9762,3.0203,316800.0],["1991-04-05",3.0203,3.0313,2.9872,3.0313,244500.0],["1991-04-08",3.0093,3.0203,2.9652,3.0093,138300.0],["1991-04-09",2.9983,3.0093,2.9872,3.0093,157500.0],["1991-04-10",3.0093,3.0203,2.9872,2.9983,417600.0],["1991-04-11",2.9983,3.0093,2.9872,2.9983,346500.0],["1991-04-12",2.9983,3.0093,2.9762,2.9872,232500.0],["1991-04-15",2.9983,2.9983,2.9872,2.9983,138600.0],["1991-04-16",2.9983,3.0313,2.9872,3.0203,744000.0],["1991-04-17",3.0423,3.0534,2.9983,3.0313,659700.0],["1991-04-18",3.0313,3.0313,2.9872,2.9983,153000.0],["1991-04-19",2.9983,2.9983,2.9652,2.9983,185700.0],["1991-04-22",2.9872,2.9983,2.9542,2.9652,81900.0],["1991-04-23",2.9652,2.9652,2.888,2.9211,200400.0],["1991-04-24",2.9211,2.9321,2.899,2.9321,236700.0],["1991-04-25",2.9321,2.9542,2.9321,2.9431,117300.0],["1991-04-26",2.9431,2.9431,2.9101,2.9321,368400.0],["1991-04-29",2.9431,2.9431,2.9101,2.9101,159600.0],["1991-04-30",2.9211,2.9321,2.888,2.9211,265500.0],["1991-05-01",2.9068,2.9403,2.9068,2.9291,2424600.0],["1991-05-02",2.918,2.9515,2.918,2.918,2525700.0],["1991-05-03",2.9068,2.9515,2.9068,2.9515,301500.0],["1991-05-06",2.9515,2.9739,2.9291,2.9739,287400.0],["1991-05-07",2.9739,3.0186,2.9739,3.0186,139800.0],["1991-05-08",3.0074,3.0186,2.9739,2.9962,174900.0],["1991-05-09",3.0074,3.0186,2.985,2.9962,280500.0],["1991-05-10",2.9962,2.9962,2.985,2.9962,1931400.0],["1991-05-13",2.9962,2.9962,2.9627,2.985,230700.0],["1991-05-14",2.985,2.985,2.9627,2.985,167400.0],["1991-05-15",2.9739,2.985,2.9291,2.9515,175500.0],["1991-05-16",2.9627,2.985,2.9515,2.985,126600.0],["1991-05-17",2.985,2.985,2.9739,2.985,196200.0],["1991-05-20",2.985,2.9962,2.9627,2.9739,163500.0],["1991-05-21",2.9739,2.9739,2.9515,2.9515,378600.0],["1991-05-22",2.9627,2.9627,2.9403,2.9627,152700.0],["1991-05-23",2.9515,2.9739,2.9515,2.9515,148200.0],["1991-05-24",2.9627,2.9739,2.9515,2.9739,130800.0],["1991-05-28",2.985,2.985,2.9291,2.9515,126900.0],["1991-05-29",2.9627,2.9627,2.9403,2.9515,140400.0],["1991-05-30",2.9403,2.9515,2.9403,2.9515,168900.0],["1991-05-31",2.9627,2.9627,2.9403,2.9627,120900.0],["1991-06-03",2.9627,2.9962,2.9627,2.985,378600.0],["1991-06-04",2.9962,3.0074,2.9627,2.9739,248400.0],["1991-06-05",2.985,2.985,2.9291,2.9403,381600.0],["1991-06-06",2.9403,2.9403,2.9068,2.918,311100.0],["1991-06-07",2.9068,2.9403,2.8956,2.9403,756600.0],["1991-06-10",2.9403,2.9403,2.9068,2.918,312600.0],["1991-06-11",2.918,2.9291,2.8956,2.9068,185400.0],["1991-06-12",2.9068,2.9068,2.8732,2.8844,260700.0],["1991-06-13",2.8844,2.918,2.8732,2.918,190500.0],["1991-06-14",2.9291,2.9515,2.918,2.918,328200.0],["1991-06-17",2.918,2.918,2.8732,2.8844,303600.0],["1991-06-18",2.8844,2.8844,2.8509,2.8844,564300.0],["1991-06-19",2.8732,2.8732,2.8285,2.8509,79800.0],["1991-06-20",2.8509,2.8621,2.8285,2.8509,298200.0],["1991-06-21",2.8397,2.8844,2.8397,2.8621,90000.0],["1991-06-24",2.8621,2.8844,2.8509,2.8621,137700.0],["1991-06-25",2.8397,2.8621,2.8397,2.8509,111600.0],["1991-06-26",2.8621,2.8732,2.8397,2.8621,222300.0],["1991-06-27",2.8732,2.8732,2.8509,2.8732,109500.0],["1991-06-28",2.8732,2.8956,2.8621,2.8956,682800.0],["1991-07-01",2.8956,2.9068,2.8732,2.8956,375900.0],["1991-07-02",2.8844,2.9068,2.8844,2.9068,152400.0],["1991-07-03",2.8844,2.8956,2.8173,2.8173,293100.0],["1991-07-05",2.8173,2.8397,2.7838,2.8173,204000.0],["1991-07-08",2.8173,2.8397,2.795,2.8285,1139400.0],["1991-07-09",2.8173,2.8509,2.8173,2.8397,660000.0],["1991-07-10",2.8509,2.8844,2.8397,2.8621,524100.0],["1991-07-11",2.8732,2.8732,2.8509,2.8732,351300.0],["1991-07-12",2.8956,2.9291,2.8844,2.918,321600.0],["1991-07-15",2.918,2.918,2.8956,2.9068,278700.0],["1991-07-16",2.9068,2.9068,2.8844,2.8956,186000.0],["1991-07-17",2.8732,2.9291,2.8732,2.918,184500.0],["1991-07-18",2.9291,2.985,2.9291,2.9515,1767900.0],["1991-07-19",2.9515,2.9627,2.9291,2.9515,127800.0],["1991-07-22",2.9627,2.9627,2.9291,2.9403,145800.0],["1991-07-23",2.9627,2.9627,2.918,2.918,116100.0],["1991-07-24",2.918,2.9515,2.918,2.9291,585000.0],["1991-07-25",2.9068,2.9291,2.9068,2.9291,138300.0],["1991-07-26",2.9291,2.9739,2.918,2.9739,366900.0],["1991-07-29",2.9627,3.0074,2.9515,3.0074,130800.0],["1991-07-30",3.0074,3.0633,2.9962,3.0521,193500.0],["1991-07-31",3.0521,3.0521,3.0186,3.0521,186300.0],["1991-08-01",3.0603,3.0716,3.0376,3.0489,1490100.0],["1991-08-02",3.0603,3.0943,3.0489,3.0716,1378500.0],["1991-08-05",3.083,3.0943,3.0716,3.0943,169200.0],["1991-08-06",3.0716,3.083,3.0603,3.083,129300.0],["1991-08-07",3.083,3.0943,3.0603,3.0943,163200.0],["1991-08-08",3.1056,3.117,3.083,3.1056,109800.0],["1991-08-09",3.1283,3.1283,3.0603,3.0943,184500.0],["1991-08-12",3.1056,3.1396,3.0943,3.1396,135300.0],["1991-08-13",3.1396,3.151,3.1283,3.151,240600.0],["1991-08-14",3.151,3.185,3.151,3.185,186600.0],["1991-08-15",3.1736,3.2076,3.1736,3.1963,141300.0],["1991-08-16",3.1963,3.2076,3.1623,3.1736,148200.0],["1991-08-19",3.151,3.1736,3.1283,3.1623,187800.0],["1991-08-20",3.1623,3.1623,3.117,3.1396,266400.0],["1991-08-21",3.1396,3.1736,3.1283,3.1623,523500.0],["1991-08-22",3.1736,3.1963,3.1623,3.1963,498000.0],["1991-08-23",3.1736,3.2076,3.1736,3.185,526800.0],["1991-08-26",3.1623,3.1963,3.151,3.1736,248700.0],["1991-08-27",3.1736,3.1963,3.1623,3.1736,118200.0],["1991-08-28",3.1736,3.219,3.1623,3.219,243300.0],["1991-08-29",3.2076,3.219,3.1963,3.2076,157800.0],["1991-08-30",3.185,3.1963,3.151,3.1736,521100.0],["1991-09-03",3.1623,3.1623,3.1396,3.1396,567600.0],["1991-09-04",3.151,3.1623,3.1283,3.1396,270900.0],["1991-09-05",3.1396,3.1736,3.1396,3.1736,206700.0],["1991-09-06",3.185,3.1963,3.1736,3.1963,123600.0],["1991-09-09",3.1963,3.2076,3.185,3.2076,154800.0],["1991-09-10",3.1963,3.2076,3.185,3.1963,175800.0],["1991-09-11",3.1963,3.1963,3.1736,3.1963,136500.0],["1991-09-12",3.1963,3.219,3.1736,3.1963,224400.0],["1991-09-13",3.1963,3.1963,3.151,3.1623,251700.0],["1991-09-16",3.1623,3.1736,3.1396,3.1736,142800.0],["1991-09-17",3.1736,3.1963,3.1396,3.1963,228300.0],["1991-09-18",3.2076,3.2076,3.185,3.1963,132600.0],["1991-09-19",3.1963,3.2076,3.1736,3.1963,221400.0],["1991-09-20",3.2076,3.219,3.1963,3.219,122700.0],["1991-09-23",3.219,3.219,3.1736,3.185,248700.0],["1991-09-24",3.185,3.1963,3.1736,3.1963,84900.0],["1991-09-25",3.1963,3.2303,3.1963,3.2303,105300.0],["1991-09-26",3.2416,3.253,3.2303,3.253,93600.0],["1991-09-27",3.253,3.3323,3.253,3.3323,132600.0],["1991-09-30",3.3096,3.3323,3.2756,3.3323,841500.0],["1991-10-01",3.3323,3.355,3.2983,3.355,223500.0],["1991-10-02",3.3323,3.3663,3.321,3.3436,402600.0],["1991-10-03",3.3323,3.3436,3.2756,3.3096,381300.0],["1991-10-04",3.3096,3.3096,3.253,3.2756,507900.0],["1991-10-07",3.287,3.287,3.2416,3.253,282900.0],["1991-10-08",3.2416,3.253,3.219,3.253,341100.0],["1991-10-09",3.2416,3.253,3.2303,3.2416,141300.0],["1991-10-10",3.2416,3.253,3.219,3.2416,320100.0],["1991-10-11",3.2416,3.253,3.219,3.2416,127200.0],["1991-10-14",3.2303,3.253,3.2303,3.253,80400.0],["1991-10-15",3.2416,3.2643,3.2416,3.253,182100.0],["1991-10-16",3.253,3.287,3.2416,3.2756,349800.0],["1991-10-17",3.2756,3.2756,3.2416,3.253,163200.0],["1991-10-18",3.2643,3.2756,3.2416,3.2643,117000.0],["1991-10-21",3.2416,3.2643,3.2303,3.2643,125400.0],["1991-10-22",3.2643,3.2643,3.2303,3.253,163800.0],["1991-10-23",3.253,3.2756,3.2416,3.2643,133800.0],["1991-10-24",3.2643,3.2756,3.2416,3.2756,177600.0],["1991-10-25",3.2756,3.3096,3.2643,3.2983,86100.0],["1991-10-28",3.2983,3.2983,3.287,3.2983,74100.0],["1991-10-29",3.287,3.3096,3.287,3.3096,203700.0],["1991-10-30",3.3096,3.3323,3.2983,3.321,411300.0],["1991-10-31",3.3096,3.321,3.3096,3.321,230700.0],["1991-11-01",3.3292,3.3292,3.2833,3.2948,1432200.0],["1991-11-04",3.2833,3.2833,3.2374,3.2833,1011600.0],["1991-11-05",3.2718,3.2948,3.2718,3.2948,146100.0],["1991-11-06",3.2948,3.3407,3.2833,3.3407,191700.0],["1991-11-07",3.3292,3.3407,3.3292,3.3407,139800.0],["1991-11-08",3.3407,3.3522,3.3063,3.3407,142800.0],["1991-11-11",3.3292,3.3292,3.2948,3.3292,126000.0],["1991-11-12",3.3407,3.3522,3.3063,3.3178,381900.0],["1991-11-13",3.3063,3.3178,3.2833,3.3063,232800.0],["1991-11-14",3.3178,3.3178,3.2833,3.3178,777600.0],["1991-11-15",3.3178,3.3292,3.3063,3.3178,107400.0],["1991-11-18",3.2948,3.3407,3.2948,3.3407,244500.0],["1991-11-19",3.3407,3.3407,3.2948,3.3063,185700.0],["1991-11-20",3.3063,3.3178,3.2948,3.3178,114600.0],["1991-11-21",3.3178,3.3407,3.3063,3.3407,117000.0],["1991-11-22",3.3292,3.3292,3.3063,3.3063,109500.0],["1991-11-25",3.2833,3.3063,3.2833,3.3063,136500.0],["1991-11-26",3.3178,3.3522,3.2948,3.3407,382200.0],["1991-11-27",3.3407,3.3866,3.3292,3.3866,103500.0],["1991-11-29",3.3866,3.4211,3.3752,3.4211,93000.0],["1991-12-02",3.4211,3.444,3.3981,3.4326,259500.0],["1991-12-03",3.444,3.444,3.4211,3.444,97800.0],["1991-12-04",3.4555,3.49,3.4555,3.4785,200400.0],["1991-12-05",3.467,3.467,3.4211,3.444,165300.0],["1991-12-06",3.444,3.467,3.4211,3.467,433200.0],["1991-12-09",3.467,3.49,3.4555,3.49,149100.0],["1991-12-10",3.467,3.49,3.467,3.49,304200.0],["1991-12-11",3.49,3.49,3.444,3.4785,220200.0],["1991-12-12",3.467,3.4785,3.467,3.4785,489300.0],["1991-12-13",3.49,3.49,3.4555,3.4785,99300.0],["1991-12-16",3.4785,3.4785,3.444,3.4555,615000.0],["1991-12-17",3.4326,3.467,3.4211,3.444,181500.0],["1991-12-18",3.444,3.4555,3.4211,3.444,122700.0],["1991-12-19",3.4555,3.4555,3.4211,3.444,128100.0],["1991-12-20",3.444,3.49,3.4211,3.467,291300.0],["1991-12-23",3.467,3.5818,3.444,3.5818,224100.0],["1991-12-24",3.5588,3.6048,3.5474,3.5933,98100.0],["1991-12-26",3.5818,3.6162,3.5818,3.6162,89100.0],["1991-12-27",3.6162,3.6392,3.5933,3.6392,113100.0],["1991-12-30",3.6277,3.6392,3.6048,3.6277,98100.0],["1991-12-31",3.6277,3.6392,3.5933,3.6048,276900.0],["1992-01-02",3.6162,3.6162,3.5588,3.5818,244500.0],["1992-01-03",3.5818,3.6048,3.5818,3.6048,193200.0],["1992-01-06",3.5818,3.6162,3.5818,3.5933,214500.0],["1992-01-07",3.6048,3.6048,3.5474,3.5703,260400.0],["1992-01-08",3.5474,3.5703,3.5359,3.5588,187500.0],["1992-01-09",3.5588,3.5588,3.5244,3.5588,164700.0],["1992-01-10",3.5359,3.5474,3.467,3.49,240300.0],["1992-01-13",3.49,3.5014,3.4096,3.4326,194400.0],["1992-01-14",3.4096,3.444,3.3981,3.444,220800.0],["1992-01-15",3.444,3.4555,3.3866,3.3981,145800.0],["1992-01-16",3.3981,3.4211,3.3063,3.3292,236100.0],["1992-01-17",3.3407,3.3522,3.2718,3.3292,165600.0],["1992-01-20",3.3292,3.3866,3.2948,3.3866,152700.0],["1992-01-21",3.3637,3.3866,3.3522,3.3866,153000.0],["1992-01-22",3.3981,3.4326,3.3752,3.4326,162900.0],["1992-01-23",3.4326,3.444,3.3981,3.4211,610500.0],["1992-01-24",3.3981,3.4326,3.3981,3.4211,116400.0],["1992-01-27",3.4326,3.49,3.4211,3.467,156600.0],["1992-01-28",3.467,3.467,3.4555,3.467,196800.0],["1992-01-29",3.467,3.467,3.3981,3.4326,243000.0],["1992-01-30",3.4211,3.4326,3.4096,3.4211,121200.0],["1992-01-31",3.4096,3.467,3.4096,3.467,240300.0],["1992-02-03",3.4637,3.487,3.4521,3.4754,1579200.0],["1992-02-04",3.4521,3.487,3.4521,3.4754,1340100.0],["1992-02-05",3.4521,3.4754,3.4521,3.4637,253200.0],["1992-02-06",3.4637,3.4637,3.4405,3.4405,260400.0],["1992-02-07",3.4405,3.4521,3.4289,3.4521,299100.0],["1992-02-10",3.4521,3.4521,3.4173,3.4521,691800.0],["1992-02-11",3.4521,3.4637,3.4405,3.4637,488100.0],["1992-02-12",3.4637,3.4637,3.4289,3.4521,237600.0],["1992-02-13",3.4637,3.4637,3.4405,3.4637,137100.0],["1992-02-14",3.4637,3.4637,3.4056,3.4405,188400.0],["1992-02-18",3.4521,3.4521,3.394,3.4173,148500.0],["1992-02-19",3.4056,3.4289,3.394,3.4289,165300.0],["1992-02-20",3.4289,3.4754,3.4173,3.4754,367800.0],["1992-02-21",3.4637,3.487,3.4405,3.4637,138000.0],["1992-02-24",3.4521,3.4637,3.4521,3.4637,102900.0],["1992-02-25",3.4521,3.4754,3.4405,3.4754,156300.0],["1992-02-26",3.4754,3.487,3.4289,3.4521,270600.0],["1992-02-27",3.4521,3.4754,3.4405,3.4637,160800.0],["1992-02-28",3.4521,3.4986,3.4521,3.4754,147000.0],["1992-03-02",3.4754,3.487,3.4405,3.4521,264000.0],["1992-03-03",3.4754,3.487,3.4405,3.4754,180900.0],["1992-03-04",3.4754,3.4754,3.4521,3.4637,139500.0],["1992-03-05",3.4637,3.4754,3.4173,3.4289,187200.0],["1992-03-06",3.4289,3.4289,3.394,3.4173,220800.0],["1992-03-09",3.4173,3.4289,3.4056,3.4289,210000.0],["1992-03-10",3.4289,3.4405,3.4289,3.4289,172500.0],["1992-03-11",3.4289,3.4405,3.4173,3.4289,124500.0],["1992-03-12",3.4289,3.4289,3.4173,3.4289,119100.0],["1992-03-13",3.4289,3.4521,3.4056,3.4173,120300.0],["1992-03-16",3.4289,3.4289,3.4056,3.4173,117600.0],["1992-03-17",3.4173,3.4289,3.3824,3.4173,261000.0],["1992-03-18",3.4289,3.4289,3.4056,3.4289,85800.0],["1992-03-19",3.4173,3.4405,3.4173,3.4289,123300.0],["1992-03-20",3.4521,3.4521,3.394,3.4056,162900.0],["1992-03-23",3.4056,3.4289,3.3824,3.4289,185100.0],["1992-03-24",3.4173,3.4289,3.394,3.4056,139200.0],["1992-03-25",3.394,3.4056,3.3824,3.4056,114600.0],["1992-03-26",3.3824,3.4056,3.3824,3.4056,80700.0],["1992-03-27",3.3824,3.4289,3.3824,3.4289,101400.0],["1992-03-30",3.4405,3.4637,3.4173,3.4521,147000.0],["1992-03-31",3.4521,3.4521,3.4289,3.4405,183600.0],["1992-04-01",3.4289,3.4754,3.4173,3.4754,732300.0],["1992-04-02",3.4637,3.4754,3.4405,3.4637,172800.0],["1992-04-03",3.4637,3.4637,3.394,3.4289,396000.0],["1992-04-06",3.4289,3.4405,3.4056,3.4173,193500.0],["1992-04-07",3.4173,3.4173,3.394,3.4056,151800.0],["1992-04-08",3.3824,3.4056,3.3824,3.4056,106500.0],["1992-04-09",3.4056,3.487,3.4056,3.4754,360300.0],["1992-04-10",3.4754,3.487,3.4637,3.487,253200.0],["1992-04-13",3.487,3.4986,3.4637,3.487,196200.0],["1992-04-14",3.4986,3.5102,3.487,3.5102,172200.0],["1992-04-15",3.5219,3.5567,3.5102,3.5567,108900.0],["1992-04-16",3.5567,3.5684,3.5567,3.5684,151200.0],["1992-04-20",3.5451,3.5916,3.5451,3.5916,208800.0],["1992-04-21",3.5916,3.5916,3.5684,3.58,147600.0],["1992-04-22",3.5916,3.5916,3.5684,3.5916,140400.0],["1992-04-23",3.58,3.5916,3.5567,3.5684,167700.0],["1992-04-24",3.5684,3.6032,3.5567,3.5916,116700.0],["1992-04-27",3.58,3.6032,3.5684,3.6032,292800.0],["1992-04-28",3.6032,3.6148,3.58,3.5916,145200.0],["1992-04-29",3.5916,3.6032,3.5684,3.5916,166200.0],["1992-04-30",3.6032,3.6265,3.58,3.6032,240000.0],["1992-05-01",3.6255,3.6373,3.602,3.6138,216300.0],["1992-05-04",3.602,3.6609,3.5902,3.6609,2717700.0],["1992-05-05",3.6491,3.7079,3.6491,3.6726,2714100.0],["1992-05-06",3.6726,3.7197,3.6609,3.6962,420600.0],["1992-05-07",3.6962,3.7197,3.6962,3.7079,329400.0],["1992-05-08",3.7197,3.7433,3.7079,3.7197,164700.0],["1992-05-11",3.7197,3.755,3.6962,3.755,160500.0],["1992-05-12",3.755,3.7786,3.7433,3.7668,128400.0],["1992-05-13",3.7668,3.8021,3.7197,3.7433,298800.0],["1992-05-14",3.755,3.755,3.7079,3.755,141600.0],["1992-05-15",3.7786,3.7786,3.7433,3.7668,163200.0],["1992-05-18",3.7786,3.8021,3.755,3.7668,279900.0],["1992-05-19",3.7668,3.7903,3.7433,3.7903,291900.0],["1992-05-20",3.7668,3.7903,3.7668,3.7786,220800.0],["1992-05-21",3.7668,3.7668,3.7079,3.7197,275100.0],["1992-05-22",3.7433,3.755,3.7079,3.755,219300.0],["1992-05-26",3.7315,3.7433,3.6962,3.7433,130200.0],["1992-05-27",3.7433,3.7433,3.6609,3.7079,289200.0],["1992-05-28",3.7079,3.7197,3.6844,3.7197,122100.0],["1992-05-29",3.7079,3.7197,3.6726,3.6844,300300.0],["1992-06-01",3.6726,3.6962,3.6609,3.6844,145800.0],["1992-06-02",3.6844,3.755,3.6373,3.6609,178500.0],["1992-06-03",3.6726,3.6726,3.6491,3.6726,148200.0],["1992-06-04",3.6726,3.6844,3.6609,3.6726,157200.0],["1992-06-05",3.6726,3.6726,3.6255,3.6609,139200.0],["1992-06-08",3.6609,3.6726,3.6609,3.6726,157200.0],["1992-06-09",3.6726,3.7079,3.6726,3.6844,241500.0],["1992-06-10",3.6962,3.7079,3.6609,3.6726,168000.0],["1992-06-11",3.6844,3.6844,3.6373,3.6491,116400.0],["1992-06-12",3.6609,3.6962,3.6491,3.6726,471600.0],["1992-06-15",3.6844,3.7079,3.6726,3.7079,147000.0],["1992-06-16",3.7079,3.7315,3.6962,3.7315,108300.0],["1992-06-17",3.7315,3.7315,3.6962,3.7197,105300.0],["1992-06-18",3.7079,3.7197,3.6726,3.7079,137700.0],["1992-06-19",3.7315,3.7315,3.6962,3.7315,116100.0],["1992-06-22",3.7197,3.8727,3.6962,3.7786,90300.0],["1992-06-23",3.7786,3.7786,3.755,3.7786,162000.0],["1992-06-24",3.7668,3.8021,3.7315,3.7903,104700.0],["1992-06-25",3.8139,3.8374,3.7668,3.7903,100200.0],["1992-06-26",3.7903,3.7903,3.7433,3.755,90000.0],["1992-06-29",3.755,3.755,3.6844,3.7197,1828800.0],["1992-06-30",3.7197,3.755,3.7079,3.755,155700.0],["1992-07-01",3.7433,3.7962,3.7256,3.7962,161600.0],["1992-07-02",3.8315,3.8669,3.7962,3.8315,192600.0],["1992-07-06",3.8315,3.8492,3.8139,3.8492,484400.0],["1992-07-07",3.8315,3.8845,3.7962,3.8845,1295600.0],["1992-07-08",3.8845,3.8845,3.8492,3.8669,158600.0],["1992-07-09",3.8492,3.8845,3.8492,3.8845,165200.0],["1992-07-10",3.8845,3.8845,3.8315,3.8669,248200.0],["1992-07-13",3.8669,3.8669,3.7962,3.8315,258800.0],["1992-07-14",3.8315,3.8315,3.8139,3.8315,154600.0],["1992-07-15",3.8315,3.9375,3.8139,3.9022,917600.0],["1992-07-16",3.9022,3.9022,3.8492,3.8845,242200.0],["1992-07-17",3.9022,3.9022,3.8845,3.9022,130600.0],["1992-07-20",3.9022,3.9022,3.8492,3.8845,122000.0],["1992-07-21",3.9022,3.9198,3.8315,3.8492,273400.0],["1992-07-22",3.8315,3.8669,3.8315,3.8669,247200.0],["1992-07-23",3.8492,3.8669,3.8492,3.8669,102000.0],["1992-07-24",3.8669,3.9022,3.8669,3.9022,106600.0],["1992-07-27",3.9022,3.9375,3.8845,3.9375,106200.0],["1992-07-28",3.9375,3.9375,3.9022,3.9375,176200.0],["1992-07-29",3.9198,3.9905,3.9198,3.9551,184800.0],["1992-07-30",3.9375,3.9905,3.8845,3.9905,189000.0],["1992-07-31",3.9905,3.9905,3.9551,3.9728,170600.0],["1992-08-03",3.9905,4.0258,3.9551,3.9728,131000.0],["1992-08-04",3.9835,4.0014,3.9478,4.0014,2041200.0],["1992-08-05",4.0014,4.0014,3.9835,4.0014,2065600.0],["1992-08-06",4.0014,4.0014,3.9299,3.9478,63200.0],["1992-08-07",3.9478,3.9478,3.8942,3.9299,145400.0],["1992-08-10",3.9299,3.9835,3.9121,3.9657,93000.0],["1992-08-11",3.9835,4.0014,3.9478,3.9657,120000.0],["1992-08-12",3.9657,3.9657,3.9478,3.9657,131200.0],["1992-08-13",3.9835,4.0014,3.9478,3.9657,132400.0],["1992-08-14",3.9835,3.9835,3.9478,3.9478,130600.0],["1992-08-17",3.9657,3.9657,3.9478,3.9657,98800.0],["1992-08-18",3.9478,3.9657,3.9121,3.9657,201600.0],["1992-08-19",3.9657,3.9657,3.9121,3.9657,392400.0],["1992-08-20",3.9299,3.9657,3.9299,3.9657,127200.0],["1992-08-21",3.9657,3.9657,3.9478,3.9657,193800.0],["1992-08-24",3.9478,3.9657,3.9299,3.9657,114200.0],["1992-08-25",3.9657,3.9657,3.9478,3.9657,64200.0],["1992-08-26",3.9657,3.9657,3.8942,3.9478,118000.0],["1992-08-27",3.9478,3.9657,3.9121,3.9478,92400.0],["1992-08-28",3.9478,3.9478,3.8942,3.9299,97800.0],["1992-08-31",3.9299,3.9299,3.8942,3.8942,127200.0],["1992-09-01",3.9121,3.9121,3.8585,3.8763,98200.0],["1992-09-02",3.9121,3.9121,3.8406,3.8763,351400.0],["1992-09-03",3.8585,3.8763,3.8406,3.8585,117000.0],["1992-09-04",3.8585,3.8585,3.8406,3.8585,92200.0],["1992-09-08",3.8406,3.8585,3.8049,3.8406,226200.0],["1992-09-09",3.8406,3.8763,3.8227,3.8763,101800.0],["1992-09-10",3.8942,3.9121,3.8585,3.8763,161400.0],["1992-09-11",3.8585,3.8585,3.8227,3.8585,109200.0],["1992-09-14",3.8763,3.8763,3.8227,3.8406,188000.0],["1992-09-15",3.8227,3.8406,3.8227,3.8406,102000.0],["1992-09-16",3.8227,3.8406,3.8049,3.8406,111200.0],["1992-09-17",3.8585,3.8585,3.8049,3.8227,96000.0],["1992-09-18",3.787,3.8227,3.7513,3.8049,336800.0],["1992-09-21",3.8049,3.8227,3.7692,3.8227,133400.0],["1992-09-22",3.8406,3.8406,3.8049,3.8227,108000.0],["1992-09-23",3.787,3.787,3.7156,3.7692,2108400.0],["1992-09-24",3.7692,3.8049,3.7513,3.787,80000.0],["1992-09-25",3.8049,3.8049,3.7513,3.787,84800.0],["1992-09-28",3.787,3.8227,3.7692,3.8227,112200.0],["1992-09-29",3.8227,3.8406,3.787,3.8406,131800.0],["1992-09-30",3.8406,3.8585,3.8049,3.8406,111200.0],["1992-10-01",3.8049,3.8406,3.8049,3.8406,106800.0],["1992-10-02",3.8227,3.8406,3.8049,3.8406,85200.0],["1992-10-05",3.8049,3.8227,3.7513,3.8049,129200.0],["1992-10-06",3.8049,3.8049,3.7692,3.8049,105200.0],["1992-10-07",3.8227,3.8227,3.7513,3.7692,113400.0],["1992-10-08",3.7513,3.7692,3.7334,3.7513,109600.0],["1992-10-09",3.7513,3.7513,3.7156,3.7334,89200.0],["1992-10-12",3.7156,3.7513,3.7156,3.7513,62000.0],["1992-10-13",3.7513,3.787,3.7334,3.787,217200.0],["1992-10-14",3.7513,3.787,3.7513,3.7692,95400.0],["1992-10-15",3.7513,3.7692,3.7334,3.7692,93400.0],["1992-10-16",3.7692,3.7692,3.7513,3.7692,59800.0],["1992-10-19",3.7692,3.787,3.7334,3.7692,132000.0],["1992-10-20",3.7692,3.7692,3.7334,3.7692,93800.0],["1992-10-21",3.7334,3.7334,3.7156,3.7334,118800.0],["1992-10-22",3.7334,3.7334,3.6798,3.6977,140000.0],["1992-10-23",3.6798,3.7156,3.6798,3.7156,68200.0],["1992-10-26",3.6798,3.7156,3.6798,3.7156,83200.0],["1992-10-27",3.6977,3.7156,3.6798,3.6977,135000.0],["1992-10-28",3.6977,3.6977,3.662,3.6977,111000.0],["1992-10-29",3.6977,3.7513,3.6798,3.7513,125600.0],["1992-10-30",3.7334,3.7334,3.6977,3.7156,125600.0],["1992-11-02",3.7156,3.7334,3.6977,3.6977,148600.0],["1992-11-03",3.7266,3.7447,3.7086,3.7447,506000.0],["1992-11-04",3.7266,3.7266,3.6362,3.6543,524400.0],["1992-11-05",3.6181,3.6543,3.5819,3.6181,231600.0],["1992-11-06",3.6181,3.6362,3.6,3.6181,200800.0],["1992-11-09",3.6181,3.6181,3.5819,3.6,106200.0],["1992-11-10",3.6,3.6362,3.5819,3.6181,359200.0],["1992-11-11",3.6362,3.6905,3.6181,3.6724,228000.0],["1992-11-12",3.6362,3.6724,3.6,3.6181,220800.0],["1992-11-13",3.6181,3.6362,3.6,3.6362,118800.0],["1992-11-16",3.6181,3.6362,3.5819,3.6181,174000.0],["1992-11-17",3.6362,3.6905,3.6,3.6905,241600.0],["1992-11-18",3.6724,3.7086,3.6543,3.7086,143600.0],["1992-11-19",3.7086,3.7447,3.6905,3.7447,130800.0],["1992-11-20",3.7628,3.799,3.7086,3.7266,111000.0],["1992-11-23",3.7447,3.7628,3.7086,3.7266,112800.0],["1992-11-24",3.7266,3.7447,3.6724,3.6724,97400.0],["1992-11-25",3.6724,3.6905,3.6724,3.6905,121400.0],["1992-11-27",3.6724,3.6905,3.6543,3.6724,41200.0],["1992-11-30",3.6724,3.6724,3.6362,3.6724,174800.0],["1992-12-01",3.6543,3.6724,3.6,3.6543,373200.0],["1992-12-02",3.6543,3.6543,3.6181,3.6181,192000.0],["1992-12-03",3.6181,3.6543,3.6181,3.6543,239600.0],["1992-12-04",3.6362,3.6543,3.6181,3.6543,171400.0],["1992-12-07",3.6543,3.6905,3.6,3.6905,280400.0],["1992-12-08",3.6905,3.7447,3.6724,3.7447,161200.0],["1992-12-09",3.7266,3.7809,3.7266,3.7809,274800.0],["1992-12-10",3.7809,3.7809,3.7447,3.7628,208000.0],["1992-12-11",3.7809,3.8171,3.7628,3.8171,95200.0],["1992-12-14",3.8171,3.8171,3.799,3.8171,303200.0],["1992-12-15",3.8171,3.8352,3.799,3.8352,94400.0],["1992-12-16",3.8533,3.8533,3.7628,3.7628,188600.0],["1992-12-17",3.7628,3.799,3.7628,3.7809,103800.0],["1992-12-18",3.8171,3.8171,3.7266,3.799,339800.0],["1992-12-21",3.7628,3.799,3.7447,3.799,212200.0],["1992-12-22",3.7809,3.8533,3.7628,3.8533,310200.0],["1992-12-23",3.8714,3.8714,3.8171,3.8171,347600.0],["1992-12-24",3.8352,3.8352,3.8171,3.8352,51600.0],["1992-12-28",3.8171,3.8171,3.7628,3.8171,80000.0],["1992-12-29",3.8171,3.8171,3.7628,3.799,212000.0],["1992-12-30",3.7628,3.799,3.7447,3.799,98800.0],["1992-12-31",3.7809,3.8533,3.7809,3.8352,208200.0],["1993-01-04",3.8352,3.8352,3.7447,3.7628,183400.0],["1993-01-05",3.7628,3.7628,3.6905,3.7447,270600.0],["1993-01-06",3.7266,3.7447,3.6724,3.7266,255400.0],["1993-01-07",3.7086,3.7266,3.6362,3.6543,498000.0],["1993-01-08",3.6362,3.6362,3.5819,3.6,556000.0],["1993-01-11",3.6181,3.7086,3.6,3.7086,447200.0],["1993-01-12",3.7086,3.7086,3.6543,3.6905,198400.0],["1993-01-13",3.6905,3.7266,3.6724,3.7086,304400.0],["1993-01-14",3.6905,3.7447,3.6905,3.7447,214800.0],["1993-01-15",3.7447,3.7809,3.7266,3.7447,176600.0],["1993-01-18",3.7447,3.7447,3.7266,3.7447,88400.0],["1993-01-19",3.7628,3.7809,3.7266,3.7809,227200.0],["1993-01-20",3.7809,3.799,3.7447,3.7447,129400.0],["1993-01-21",3.7628,3.7809,3.7447,3.7809,86800.0],["1993-01-22",3.7628,3.8171,3.7628,3.8171,96600.0],["1993-01-25",3.8171,3.8171,3.7628,3.799,120800.0],["1993-01-26",3.799,3.8171,3.7809,3.799,210600.0],["1993-01-27",3.799,3.799,3.7628,3.7809,242800.0],["1993-01-28",3.7809,3.799,3.7447,3.7809,325400.0],["1993-01-29",3.799,3.8352,3.7809,3.799,120600.0],["1993-02-01",3.8171,3.8714,3.7809,3.8714,260000.0],["1993-02-02",3.8274,3.919,3.8274,3.9007,1002800.0],["1993-02-03",3.9007,3.919,3.8824,3.919,713400.0],["1993-02-04",3.919,3.9739,3.9007,3.9556,280400.0],["1993-02-05",3.919,3.9556,3.9007,3.9373,136000.0],["1993-02-08",3.9373,3.9556,3.919,3.9373,114200.0],["1993-02-09",3.9373,3.9556,3.9373,3.9556,88200.0],["1993-02-10",3.9373,3.9556,3.9373,3.9556,94800.0],["1993-02-11",3.9373,3.9556,3.919,3.9373,116200.0],["1993-02-12",3.919,3.9556,3.919,3.9556,159000.0],["1993-02-16",3.9373,3.9556,3.8824,3.8824,211800.0],["1993-02-17",3.9373,3.9373,3.9007,3.919,292800.0],["1993-02-18",3.919,3.9373,3.8457,3.919,281200.0],["1993-02-19",3.8824,3.9922,3.8824,3.9739,271400.0],["1993-02-22",3.9739,4.0472,3.919,4.0289,568600.0],["1993-02-23",4.0289,4.0655,4.0106,4.0655,298800.0],["1993-02-24",4.0472,4.1387,4.0472,4.1204,137400.0],["1993-02-25",4.1204,4.1387,4.0472,4.0838,179200.0],["1993-02-26",4.0655,4.1021,4.0655,4.0838,428200.0],["1993-03-01",4.0655,4.1204,4.0655,4.1021,198400.0],["1993-03-02",4.1021,4.1571,4.0838,4.1204,133200.0],["1993-03-03",4.0838,4.1571,4.0838,4.1571,142800.0],["1993-03-04",4.1387,4.1571,4.1204,4.1571,104000.0],["1993-03-05",4.1204,4.1387,4.0838,4.1021,113800.0],["1993-03-08",4.1021,4.1021,4.0655,4.1021,146400.0],["1993-03-09",4.1021,4.1021,4.0289,4.0655,256200.0],["1993-03-10",4.0655,4.0838,4.0105,4.0838,102200.0],["1993-03-11",4.0838,4.0838,4.0289,4.0655,110200.0],["1993-03-12",4.0289,4.0655,3.9739,4.0472,146200.0],["1993-03-15",4.0472,4.0472,3.9007,3.9373,158800.0],["1993-03-16",3.9373,3.9739,3.919,3.9739,112600.0],["1993-03-17",3.9739,3.9922,3.9373,3.9556,230800.0],["1993-03-18",3.9373,4.0655,3.9373,4.0655,123200.0],["1993-03-19",4.0655,4.0655,3.9922,4.0289,177400.0],["1993-03-22",3.9739,3.9922,3.919,3.9556,174800.0],["1993-03-23",3.9373,3.9739,3.919,3.9739,183400.0],["1993-03-24",3.9556,3.9922,3.9373,3.9739,273800.0],["1993-03-25",3.9556,4.0106,3.9556,4.0106,100400.0],["1993-03-26",3.9922,3.9922,3.9739,3.9922,105200.0],["1993-03-29",4.0289,4.0289,3.9922,4.0106,93400.0],["1993-03-30",4.0289,4.0472,4.0105,4.0289,144200.0],["1993-03-31",4.0472,4.0655,4.0289,4.0655,235000.0],["1993-04-01",4.0655,4.0838,3.9922,4.0289,234400.0],["1993-04-02",4.0289,4.0289,3.9373,3.9556,181600.0],["1993-04-05",3.9739,3.9922,3.919,3.9373,404400.0],["1993-04-06",3.919,3.9373,3.8457,3.9373,1020600.0],["1993-04-07",3.9373,3.9739,3.9373,3.9556,151400.0],["1993-04-08",3.9739,3.9922,3.9556,3.9739,100200.0],["1993-04-12",4.0105,4.0472,3.9739,3.9922,247800.0],["1993-04-13",4.0289,4.0838,4.0105,4.0838,158000.0],["1993-04-14",4.0655,4.0838,4.0472,4.0838,110400.0],["1993-04-15",4.0838,4.1204,4.0472,4.1021,168800.0],["1993-04-16",4.1021,4.1021,4.0289,4.0472,160200.0],["1993-04-19",4.0838,4.0838,3.9373,4.0106,202600.0],["1993-04-20",4.0105,4.0105,3.9373,3.9922,250000.0],["1993-04-21",4.0106,4.0655,3.9739,4.0106,170000.0],["1993-04-22",3.9739,4.0106,3.9556,4.0106,98000.0],["1993-04-23",3.9922,4.0105,3.9556,3.9922,222000.0],["1993-04-26",4.0105,4.0105,3.9556,3.9922,1187200.0],["1993-04-27",3.9739,3.9739,3.919,3.9739,142200.0],["1993-04-28",3.9556,4.0105,3.9556,3.9922,161800.0],["1993-04-29",3.9922,4.0106,3.9739,4.0106,116400.0],["1993-04-30",4.0105,4.0472,3.9922,4.0289,116800.0],["1993-05-03",4.0289,4.0289,3.9739,4.0289,164600.0],["1993-05-04",4.0232,4.0418,3.9861,4.0418,169000.0],["1993-05-05",4.0418,4.0418,4.0047,4.0232,760000.0],["1993-05-06",4.0047,4.1159,4.0047,4.1159,759200.0],["1993-05-07",4.1159,4.1159,4.0232,4.0603,191200.0],["1993-05-10",4.0603,4.0603,4.0232,4.0603,122600.0],["1993-05-11",4.0418,4.0603,4.0047,4.0418,133200.0],["1993-05-12",4.0418,4.0788,3.9861,4.0788,258600.0],["1993-05-13",4.0418,4.0418,3.9491,3.9861,205200.0],["1993-05-14",3.9861,3.9861,3.9305,3.9491,92800.0],["1993-05-17",3.9676,3.9676,3.8749,3.9491,158200.0],["1993-05-18",3.9305,3.9491,3.8378,3.8749,124800.0],["1993-05-19",3.8378,3.8934,3.7637,3.8934,233200.0],["1993-05-20",3.912,3.9491,3.8934,3.912,195200.0],["1993-05-21",3.8749,3.9491,3.8564,3.9305,153200.0],["1993-05-24",3.9491,3.9491,3.8564,3.8934,264400.0],["1993-05-25",3.8934,3.9305,3.8749,3.9305,162400.0],["1993-05-26",3.9491,3.9861,3.9305,3.9676,591600.0],["1993-05-27",3.9676,3.9861,3.9305,3.9676,146000.0],["1993-05-28",3.9676,3.9676,3.9305,3.9676,163000.0],["1993-06-01",3.9676,3.9861,3.9305,3.9861,179200.0],["1993-06-02",4.0232,4.0232,3.9676,3.9861,141200.0],["1993-06-03",4.0047,4.0047,3.9305,3.9676,230400.0],["1993-06-04",3.9676,3.9676,3.9305,3.9676,150800.0],["1993-06-07",3.9491,3.9676,3.9305,3.9676,121800.0],["1993-06-08",3.9491,3.9676,3.9305,3.9491,202800.0],["1993-06-09",3.9491,3.9491,3.9305,3.9305,99800.0],["1993-06-10",3.9305,3.9491,3.8934,3.8934,100200.0],["1993-06-11",3.8934,3.9491,3.8934,3.9491,128400.0],["1993-06-14",3.9676,3.9676,3.8934,3.912,131000.0],["1993-06-15",3.9305,3.9491,3.912,3.9491,103600.0],["1993-06-16",3.9305,3.9676,3.9305,3.9676,144200.0],["1993-06-17",3.9491,4.0232,3.9491,4.0047,122400.0],["1993-06-18",4.0047,4.0418,3.9861,3.9861,187600.0],["1993-06-21",3.9861,4.0047,3.9491,3.9861,142000.0],["1993-06-22",3.9861,3.9861,3.9491,3.9676,124000.0],["1993-06-23",3.9676,3.9676,3.9305,3.9676,243400.0],["1993-06-24",3.9676,4.0232,3.9491,4.0232,118600.0],["1993-06-25",4.0047,4.0418,3.9861,4.0232,96800.0],["1993-06-28",4.0047,4.0974,4.0047,4.0974,201600.0],["1993-06-29",4.0974,4.1345,4.0603,4.1345,111400.0],["1993-06-30",4.1345,4.1345,4.0974,4.0974,197600.0],["1993-07-01",4.1159,4.1345,4.0974,4.1345,144400.0],["1993-07-02",4.1159,4.1345,4.0788,4.1159,107400.0],["1993-07-06",4.1345,4.153,4.0603,4.1159,140000.0],["1993-07-07",4.0788,4.1159,4.0603,4.0974,143600.0],["1993-07-08",4.0974,4.1345,4.0603,4.0974,157400.0],["1993-07-09",4.0974,4.1159,4.0603,4.0974,150000.0],["1993-07-12",4.0788,4.1159,4.0418,4.0974,108000.0],["1993-07-13",4.0788,4.0974,4.0418,4.0603,151800.0],["1993-07-14",4.0788,4.1159,4.0603,4.0974,111000.0],["1993-07-15",4.0788,4.0974,4.0603,4.0788,133600.0],["1993-07-16",4.0974,4.153,4.0788,4.1345,90600.0],["1993-07-19",4.1345,4.153,4.1159,4.1345,123800.0],["1993-07-20",4.1345,4.153,4.0974,4.1345,126600.0],["1993-07-21",4.1345,4.1345,4.0788,4.1159,132600.0],["1993-07-22",4.0974,4.1159,4.0788,4.0788,83000.0],["1993-07-23",4.0974,4.1159,4.0788,4.1159,94600.0],["1993-07-26",4.1345,4.1715,4.1159,4.153,204600.0],["1993-07-27",4.153,4.153,4.1159,4.1345,152000.0],["1993-07-28",4.1159,4.1345,4.0974,4.1345,225000.0],["1993-07-29",4.1159,4.1345,4.0974,4.1159,195800.0],["1993-07-30",4.0974,4.1159,4.0788,4.0974,172600.0],["1993-08-02",4.0974,4.1345,4.0788,4.1345,297600.0],["1993-08-03",4.1104,4.148,4.1104,4.148,593400.0],["1993-08-04",4.1292,4.148,4.1104,4.1292,622800.0],["1993-08-05",4.1292,4.1668,4.0917,4.1104,179200.0],["1993-08-06",4.1104,4.1292,4.0541,4.1292,199400.0],["1993-08-09",4.1104,4.2043,4.0917,4.2043,377000.0],["1993-08-10",4.2043,4.2231,4.1855,4.2231,223000.0],["1993-08-11",4.2418,4.2606,4.2231,4.2606,209600.0],["1993-08-12",4.2231,4.2606,4.2043,4.2418,183400.0],["1993-08-13",4.2418,4.2606,4.2231,4.2606,167600.0],["1993-08-16",4.2606,4.2606,4.2231,4.2231,145000.0],["1993-08-17",4.2418,4.2606,4.2231,4.2606,135200.0],["1993-08-18",4.2606,4.2981,4.2606,4.2794,169000.0],["1993-08-19",4.2794,4.2981,4.2418,4.2794,357000.0],["1993-08-20",4.2981,4.2981,4.2231,4.2606,314400.0],["1993-08-23",4.2606,4.2606,4.2231,4.2231,226200.0],["1993-08-24",4.2231,4.2981,4.2231,4.2981,219000.0],["1993-08-25",4.2981,4.3169,4.2606,4.2981,716200.0],["1993-08-26",4.2794,4.2981,4.2606,4.2794,121400.0],["1993-08-27",4.2794,4.3357,4.2606,4.2981,139200.0],["1993-08-30",4.3169,4.3544,4.3169,4.3169,89600.0],["1993-08-31",4.3169,4.3544,4.3169,4.3169,133200.0],["1993-09-01",4.3169,4.3357,4.2981,4.2981,203600.0],["1993-09-02",4.3169,4.3732,4.2981,4.3357,173200.0],["1993-09-03",4.3732,4.392,4.3544,4.392,78200.0],["1993-09-07",4.392,4.4108,4.3544,4.3544,95000.0],["1993-09-08",4.3544,4.3732,4.2794,4.3357,197000.0],["1993-09-09",4.3357,4.3357,4.3169,4.3169,74400.0],["1993-09-10",4.3357,4.3732,4.3169,4.3544,74600.0],["1993-09-13",4.3544,4.3732,4.3357,4.3732,175000.0],["1993-09-14",4.3544,4.3732,4.3357,4.3732,106600.0],["1993-09-15",4.3732,4.3732,4.2981,4.3357,197800.0],["1993-09-16",4.3544,4.3544,4.3169,4.3544,85800.0],["1993-09-17",4.3169,4.3732,4.2981,4.3544,213400.0],["1993-09-20",4.392,4.4108,4.3732,4.4108,178200.0],["1993-09-21",4.392,4.4108,4.3357,4.3544,173200.0],["1993-09-22",4.3732,4.3732,4.2794,4.3169,132600.0],["1993-09-23",4.3169,4.3169,4.2794,4.2981,136800.0],["1993-09-24",4.2794,4.3169,4.2606,4.3169,177400.0],["1993-09-27",4.2981,4.3357,4.2981,4.3357,159200.0],["1993-09-28",4.3357,4.3732,4.3169,4.3544,117000.0],["1993-09-29",4.3357,4.3544,4.3169,4.3169,155400.0],["1993-09-30",4.3169,4.3357,4.3169,4.3357,195400.0],["1993-10-01",4.3357,4.3544,4.3169,4.3169,170000.0],["1993-10-04",4.3357,4.3357,4.2418,4.2606,104200.0],["1993-10-05",4.2606,4.2981,4.2418,4.2981,773800.0],["1993-10-06",4.2794,4.3732,4.2794,4.3169,196200.0],["1993-10-07",4.3169,4.3169,4.2418,4.2794,843400.0],["1993-10-08",4.2794,4.2794,4.2231,4.2606,148200.0],["1993-10-11",4.2418,4.2606,4.2231,4.2606,59400.0],["1993-10-12",4.2418,4.2418,4.2231,4.2418,195800.0],["1993-10-13",4.2418,4.2606,4.2043,4.2418,572200.0],["1993-10-14",4.2418,4.3169,4.2418,4.2981,250400.0],["1993-10-15",4.3357,4.4108,4.3357,4.392,276000.0],["1993-10-18",4.392,4.392,4.2981,4.3169,240000.0],["1993-10-19",4.3169,4.3732,4.2981,4.3732,229600.0],["1993-10-20",4.392,4.4108,4.3544,4.3732,237200.0],["1993-10-21",4.3732,4.392,4.3732,4.392,126200.0],["1993-10-22",4.392,4.4108,4.3544,4.3732,313400.0],["1993-10-25",4.3544,4.3544,4.2606,4.2981,109400.0],["1993-10-26",4.3169,4.3357,4.2418,4.2981,214200.0],["1993-10-27",4.2794,4.3544,4.2794,4.3544,205200.0],["1993-10-28",4.3544,4.3544,4.3169,4.3544,86400.0],["1993-10-29",4.3544,4.392,4.3169,4.3544,134800.0],["1993-11-01",4.3732,4.3732,4.2981,4.3169,249600.0],["1993-11-02",4.2926,4.3306,4.2546,4.2736,1885600.0],["1993-11-03",4.2546,4.2546,4.0267,4.1216,2116600.0],["1993-11-04",4.1216,4.1216,3.9317,4.0267,1070400.0],["1993-11-05",3.9887,4.1217,3.9507,4.0837,614000.0],["1993-11-08",4.1027,4.1786,4.0267,4.0457,262200.0],["1993-11-09",4.0837,4.1027,4.0647,4.0837,296600.0],["1993-11-10",4.0647,4.0837,4.0267,4.0837,135600.0],["1993-11-11",4.0457,4.0837,4.0267,4.0647,151400.0],["1993-11-12",4.0457,4.0837,4.0267,4.0647,102400.0],["1993-11-15",4.0647,4.0647,3.9887,4.0457,161600.0],["1993-11-16",4.0267,4.1406,4.0267,4.1216,326400.0],["1993-11-17",4.1216,4.1596,4.1027,4.1596,217600.0],["1993-11-18",4.1596,4.2166,4.1406,4.1976,321600.0],["1993-11-19",4.1976,4.1976,4.1406,4.1786,184200.0],["1993-11-22",4.1596,4.1786,4.1406,4.1786,162600.0],["1993-11-23",4.1596,4.2166,4.1596,4.1786,217600.0],["1993-11-24",4.1786,4.2166,4.1216,4.2166,126200.0],["1993-11-26",4.2356,4.2356,4.1786,4.2166,56400.0],["1993-11-29",4.2166,4.2546,4.1976,4.2356,137800.0],["1993-11-30",4.2356,4.2356,4.1216,4.1216,290000.0],["1993-12-01",4.1406,4.1596,4.1027,4.1596,127400.0],["1993-12-02",4.1976,4.1976,4.1406,4.1596,111600.0],["1993-12-03",4.1406,4.1596,4.1027,4.1596,292000.0],["1993-12-06",4.1406,4.1786,4.1216,4.1596,126600.0],["1993-12-07",4.1786,4.1786,4.1406,4.1596,201400.0],["1993-12-08",4.1596,4.1976,4.1406,4.1786,134200.0],["1993-12-09",4.1786,4.2166,4.1596,4.1596,218000.0],["1993-12-10",4.1786,4.2166,4.1596,4.2166,195400.0],["1993-12-13",4.1976,4.1976,4.1406,4.1596,182200.0],["1993-12-14",4.1406,4.1596,4.1216,4.1406,78200.0],["1993-12-15",4.1216,4.1976,4.1216,4.1786,215200.0],["1993-12-16",4.1976,4.2166,4.1596,4.1976,172200.0],["1993-12-17",4.1976,4.2356,4.1976,4.2356,127400.0],["1993-12-20",4.2356,4.2926,4.2166,4.2926,210800.0],["1993-12-21",4.3116,4.3116,4.2356,4.2546,73200.0],["1993-12-22",4.2356,4.2546,4.2356,4.2356,89800.0],["1993-12-23",4.2356,4.2356,4.1596,4.1976,133200.0],["1993-12-27",4.2166,4.2166,4.1596,4.1976,138800.0],["1993-12-28",4.1976,4.2356,4.1976,4.2166,143200.0],["1993-12-29",4.2166,4.2166,4.1596,4.1786,237000.0],["1993-12-30",4.1786,4.2356,4.1596,4.1976,151800.0],["1993-12-31",4.1976,4.2356,4.1786,4.1786,166000.0],["1994-01-03",4.1786,4.1786,4.0647,4.1596,151000.0],["1994-01-04",4.1596,4.1596,4.0837,4.1027,140600.0],["1994-01-05",4.1216,4.1216,4.0267,4.1027,92600.0],["1994-01-06",4.1216,4.1216,4.0267,4.0457,152000.0],["1994-01-07",4.0457,4.0837,4.0077,4.0647,302600.0],["1994-01-10",4.0267,4.0647,4.0077,4.0267,185800.0],["1994-01-11",4.0077,4.0457,3.9887,4.0267,118600.0],["1994-01-12",4.0457,4.0647,4.0077,4.0457,136600.0],["1994-01-13",4.0267,4.0457,4.0077,4.0077,389000.0],["1994-01-14",4.0267,4.0267,3.9697,4.0267,427600.0],["1994-01-17",4.0077,4.0267,3.9317,3.9887,187200.0],["1994-01-18",3.9887,4.0077,3.9317,3.9697,404400.0],["1994-01-19",3.9507,3.9697,3.9507,3.9697,97400.0],["1994-01-20",3.9317,3.9887,3.9317,3.9697,266200.0],["1994-01-21",3.9887,3.9887,3.9317,3.9507,138400.0],["1994-01-24",3.9317,3.9317,3.8367,3.8557,281800.0],["1994-01-25",3.8747,3.9127,3.8367,3.8747,181800.0],["1994-01-26",3.8557,3.9697,3.8367,3.9507,319000.0],["1994-01-27",3.9507,4.0647,3.9507,4.0267,210800.0],["1994-01-28",4.0457,4.1216,4.0077,4.0457,757000.0],["1994-01-31",4.0077,4.0647,4.0077,4.0647,278600.0],["1994-02-01",4.0647,4.0647,4.0267,4.0267,258000.0],["1994-02-02",4.0213,4.079,3.9828,4.0598,1227400.0],["1994-02-03",4.0405,4.0405,4.0021,4.0213,1095400.0],["1994-02-04",4.0213,4.0405,3.9636,3.9636,219400.0],["1994-02-07",3.9251,3.9636,3.9251,3.9251,168000.0],["1994-02-08",3.9058,3.9251,3.8866,3.9251,125200.0],["1994-02-09",3.9058,3.9443,3.9058,3.9251,158400.0],["1994-02-10",3.9443,3.9828,3.8289,3.8289,210000.0],["1994-02-11",3.8481,3.8674,3.8096,3.8096,154000.0],["1994-02-14",3.8481,3.8866,3.8289,3.8674,164400.0],["1994-02-15",3.8674,3.8866,3.8096,3.8289,270400.0],["1994-02-16",3.8096,3.8481,3.7904,3.8289,192200.0],["1994-02-17",3.8481,3.8674,3.7712,3.7904,262000.0],["1994-02-18",3.7904,3.8289,3.7327,3.7519,275600.0],["1994-02-22",3.7712,3.8289,3.7327,3.8289,380000.0],["1994-02-23",3.8481,3.8481,3.7519,3.7904,170200.0],["1994-02-24",3.7904,3.7904,3.6942,3.7904,241600.0],["1994-02-25",3.7904,3.8289,3.7327,3.7327,191600.0],["1994-02-28",3.7712,3.8481,3.7712,3.8481,327200.0],["1994-03-01",3.8289,3.8481,3.8096,3.8096,182800.0],["1994-03-02",3.8096,3.8289,3.8096,3.8096,436200.0],["1994-03-03",3.8096,3.8866,3.8096,3.8866,533200.0],["1994-03-04",3.9058,4.0021,3.9058,3.9443,300400.0],["1994-03-07",3.9443,4.0405,3.9251,4.0213,353200.0],["1994-03-08",4.0021,4.0213,3.9251,3.9636,177400.0],["1994-03-09",3.9251,3.9443,3.8674,3.9251,214200.0],["1994-03-10",3.9443,3.9443,3.8674,3.8866,146400.0],["1994-03-11",3.8674,3.9443,3.8481,3.9058,177800.0],["1994-03-14",3.9251,3.9251,3.8481,3.8481,127800.0],["1994-03-15",3.8866,3.9251,3.8866,3.9058,131800.0],["1994-03-16",3.9251,3.9251,3.9058,3.9058,87000.0],["1994-03-17",3.9443,4.0021,3.9251,4.0021,137400.0],["1994-03-18",4.0405,4.0405,3.9828,3.9828,193200.0],["1994-03-21",3.9443,3.9443,3.9058,3.9443,189400.0],["1994-03-22",3.9251,3.9828,3.9251,3.9443,122800.0],["1994-03-23",3.9443,3.9443,3.9058,3.9251,149000.0],["1994-03-24",3.8866,3.9058,3.8481,3.8866,90000.0],["1994-03-25",3.8674,3.9058,3.8481,3.8674,146800.0],["1994-03-28",3.8481,3.9443,3.8289,3.9443,101200.0],["1994-03-29",3.9443,3.9443,3.8481,3.9058,98000.0],["1994-03-30",3.8674,3.9058,3.8481,3.8674,118400.0],["1994-03-31",3.8674,3.8866,3.7519,3.8866,444000.0],["1994-04-04",3.7712,3.8289,3.7712,3.7904,242800.0],["1994-04-05",3.8289,3.9058,3.8096,3.8866,153800.0],["1994-04-06",3.8674,3.9058,3.8481,3.8674,166400.0],["1994-04-07",3.8674,3.8674,3.7712,3.8289,173600.0],["1994-04-08",3.8289,3.8289,3.7519,3.7904,120800.0],["1994-04-11",3.7904,3.8096,3.7519,3.8096,202400.0],["1994-04-12",3.7904,3.8096,3.7327,3.7519,110200.0],["1994-04-13",3.7712,3.7712,3.7134,3.7327,318200.0],["1994-04-14",3.7134,3.7712,3.6942,3.7519,161200.0],["1994-04-15",3.7519,3.7519,3.7134,3.7327,97400.0],["1994-04-18",3.7134,3.7904,3.7134,3.7712,389200.0],["1994-04-19",3.7519,3.8096,3.7327,3.7712,162400.0],["1994-04-20",3.7904,3.9251,3.7904,3.9251,366400.0],["1994-04-21",3.9251,4.0021,3.9058,3.9443,212400.0],["1994-04-22",3.9443,4.0213,3.9443,3.9636,200600.0],["1994-04-25",3.9828,4.0598,3.9636,4.0021,135800.0],["1994-04-26",4.0213,4.0213,3.9636,3.9828,199200.0],["1994-04-28",3.9636,3.9636,3.8481,3.8866,482200.0],["1994-04-29",3.8866,4.0213,3.8096,4.0213,383400.0],["1994-05-02",4.0598,4.0598,3.9636,4.0405,179400.0],["1994-05-03",4.0369,4.0369,3.9394,3.9784,243000.0],["1994-05-04",3.9979,3.9979,3.9199,3.9394,660200.0],["1994-05-05",3.9589,3.9784,3.9004,3.9394,606400.0],["1994-05-06",3.9394,3.9394,3.8614,3.8809,172400.0],["1994-05-09",3.8809,3.8809,3.7834,3.7834,138800.0],["1994-05-10",3.8029,3.8419,3.6664,3.7834,375000.0],["1994-05-11",3.7639,3.7834,3.7054,3.7639,354000.0],["1994-05-12",3.7834,3.8224,3.6664,3.7249,180400.0],["1994-05-13",3.7834,3.8029,3.6859,3.7639,516600.0],["1994-05-16",3.7444,3.7639,3.7054,3.7444,179400.0],["1994-05-17",3.7834,3.8419,3.7444,3.8029,425000.0],["1994-05-18",3.8029,3.9394,3.7444,3.9199,341600.0],["1994-05-19",3.9199,3.9784,3.8614,3.9004,158000.0],["1994-05-20",3.9004,3.9004,3.8224,3.8809,221000.0],["1994-05-23",3.8809,3.9004,3.8419,3.8614,149000.0],["1994-05-24",3.8809,3.9394,3.8809,3.9394,234600.0],["1994-05-25",3.9199,3.9589,3.9004,3.9589,123600.0],["1994-05-26",3.9394,3.9784,3.9199,3.9394,273200.0],["1994-05-27",3.9199,3.9394,3.8809,3.9199,373400.0],["1994-05-31",3.9004,3.9589,3.9004,3.9394,297000.0],["1994-06-01",3.9394,3.9784,3.9004,3.9394,155800.0],["1994-06-02",3.9589,3.9979,3.9589,3.9589,136200.0],["1994-06-03",3.9784,3.9979,3.9394,3.9589,167800.0],["1994-06-06",3.9979,4.0174,3.9589,4.0174,268000.0],["1994-06-07",3.9784,3.9979,3.9589,3.9784,214000.0],["1994-06-08",3.9589,3.9979,3.9589,3.9784,168800.0],["1994-06-09",3.9784,3.9784,3.9394,3.9589,161800.0],["1994-06-10",3.9784,3.9979,3.9589,3.9589,79200.0],["1994-06-13",3.9784,3.9784,3.9394,3.9589,182600.0],["1994-06-14",3.9784,4.0369,3.9784,4.0174,121400.0],["1994-06-15",3.9979,4.0174,3.9199,3.9784,195400.0],["1994-06-16",3.9004,3.9004,3.8224,3.8614,510800.0],["1994-06-17",3.8614,3.8809,3.8419,3.8614,234600.0],["1994-06-20",3.8809,3.8809,3.8224,3.8614,244400.0],["1994-06-21",3.8419,3.8614,3.7444,3.7639,468600.0],["1994-06-22",3.7834,3.8029,3.7444,3.7834,420600.0],["1994-06-23",3.7639,3.7834,3.7054,3.7249,191400.0],["1994-06-24",3.7249,3.7249,3.6469,3.6469,134400.0],["1994-06-27",3.6859,3.7054,3.6079,3.7054,152000.0],["1994-06-28",3.6664,3.7054,3.6469,3.6859,213400.0],["1994-06-29",3.6859,3.7639,3.6859,3.7444,161800.0],["1994-06-30",3.7444,3.7639,3.6859,3.7249,182200.0],["1994-07-01",3.7444,3.7834,3.7249,3.7444,90200.0],["1994-07-05",3.7249,3.7444,3.7054,3.7249,131000.0],["1994-07-06",3.7249,3.7444,3.6859,3.7054,211800.0],["1994-07-07",3.7054,3.7834,3.6859,3.7834,239000.0],["1994-07-08",3.7249,3.8419,3.7249,3.8029,111400.0],["1994-07-11",3.8419,3.8419,3.7444,3.7834,277600.0],["1994-07-12",3.8029,3.8029,3.7249,3.7834,319800.0],["1994-07-13",3.7444,3.8419,3.7444,3.8419,156400.0],["1994-07-14",3.8224,3.9394,3.8224,3.9004,183000.0],["1994-07-15",3.8614,3.9004,3.8614,3.9004,77800.0],["1994-07-18",3.9004,3.9394,3.9004,3.9394,212600.0],["1994-07-19",3.9394,3.9589,3.9004,3.9589,195200.0],["1994-07-20",3.9394,3.9394,3.8809,3.9004,201000.0],["1994-07-21",3.9004,3.9394,3.8614,3.9199,142000.0],["1994-07-22",3.9199,3.9979,3.9199,3.9979,263000.0],["1994-07-25",3.9979,3.9979,3.9394,3.9394,409600.0],["1994-07-26",3.9589,3.9589,3.9004,3.9199,60200.0],["1994-07-27",3.8809,3.9199,3.8809,3.9199,101200.0],["1994-07-28",3.9394,3.9979,3.9004,3.9394,222800.0],["1994-07-29",3.9394,4.0564,3.9394,4.0564,115200.0],["1994-08-01",4.0369,4.0759,4.0174,4.0759,154600.0],["1994-08-02",4.1316,4.1514,4.1118,4.1316,410800.0],["1994-08-03",4.1316,4.1712,4.1118,4.1118,397600.0],["1994-08-04",4.1118,4.1118,4.0723,4.0921,141200.0],["1994-08-05",4.0723,4.0723,4.0328,4.0328,158600.0],["1994-08-08",4.0723,4.1118,4.0525,4.1118,67200.0],["1994-08-09",4.0921,4.0921,4.0525,4.0921,81600.0],["1994-08-10",4.0723,4.1514,4.0723,4.1316,1218000.0],["1994-08-11",4.1118,4.1514,4.0921,4.0921,181800.0],["1994-08-12",4.1316,4.1316,4.0921,4.0921,113200.0],["1994-08-15",4.1118,4.1316,4.0921,4.0921,87600.0],["1994-08-16",4.0723,4.1118,4.0723,4.1118,130400.0],["1994-08-17",4.0921,4.1316,4.0921,4.1316,612800.0],["1994-08-18",4.1118,4.1316,4.0328,4.0525,306200.0],["1994-08-19",4.0525,4.0723,4.0328,4.0525,96800.0],["1994-08-22",4.0525,4.0525,4.0328,4.0525,144000.0],["1994-08-23",4.0525,4.0921,4.0328,4.0921,129600.0],["1994-08-24",4.0921,4.0921,4.0328,4.0723,466600.0],["1994-08-25",4.0525,4.1118,4.0328,4.0525,239200.0],["1994-08-26",4.0525,4.0921,4.0328,4.0525,232600.0],["1994-08-29",4.0328,4.1118,4.0328,4.1118,137800.0],["1994-08-30",4.1118,4.1118,4.0723,4.1118,121200.0],["1994-08-31",4.0921,4.1118,4.0723,4.1118,218400.0],["1994-09-01",4.0921,4.1118,4.0921,4.0921,241800.0],["1994-09-02",4.1316,4.1316,3.9932,4.013,278800.0],["1994-09-06",4.0328,4.0328,3.8944,3.9142,306200.0],["1994-09-07",3.9142,3.9537,3.8746,3.9339,411400.0],["1994-09-08",3.9142,3.9735,3.9142,3.9142,322600.0],["1994-09-09",3.8549,3.8746,3.8153,3.8549,391600.0],["1994-09-12",3.8351,3.8549,3.7956,3.8153,345400.0],["1994-09-13",3.8153,3.8351,3.7758,3.8153,289800.0],["1994-09-14",3.8153,3.8153,3.7362,3.756,148600.0],["1994-09-15",3.7362,3.8153,3.7362,3.7758,250600.0],["1994-09-16",3.7362,3.756,3.7165,3.7362,298400.0],["1994-09-19",3.7758,3.7956,3.7362,3.756,152600.0],["1994-09-20",3.756,3.756,3.6967,3.7362,216200.0],["1994-09-21",3.756,3.8153,3.7362,3.7956,362400.0],["1994-09-22",3.8153,3.8944,3.7956,3.8549,672200.0],["1994-09-23",3.8351,3.8944,3.8153,3.8944,198200.0],["1994-09-26",3.8944,3.9142,3.8746,3.9142,140800.0],["1994-09-27",3.9142,3.9339,3.8944,3.9142,385000.0],["1994-09-28",3.9142,3.9932,3.8944,3.9735,169000.0],["1994-09-29",3.9735,3.9735,3.9142,3.9537,137400.0],["1994-09-30",3.9537,4.0525,3.9537,4.013,573200.0],["1994-10-03",4.0328,4.0525,3.9932,4.0328,541000.0],["1994-10-04",4.0525,4.0723,4.0328,4.0525,209600.0],["1994-10-05",4.0328,4.0328,3.9932,4.0328,130600.0],["1994-10-06",4.013,4.0328,3.9142,3.9735,814200.0],["1994-10-07",3.9339,3.9735,3.8944,3.9537,422200.0],["1994-10-10",3.9735,4.0723,3.9537,4.0525,407800.0],["1994-10-11",4.0921,4.1316,4.0723,4.1316,251200.0],["1994-10-12",4.1118,4.1316,4.0921,4.1118,367800.0],["1994-10-13",4.1316,4.1909,4.1118,4.1118,205400.0],["1994-10-14",4.1316,4.1514,4.0921,4.1514,233600.0],["1994-10-17",4.1119,4.1712,4.0328,4.1514,233200.0],["1994-10-18",4.1514,4.1712,4.0921,4.1514,209400.0],["1994-10-19",4.1514,4.1909,4.0921,4.1712,376600.0],["1994-10-20",4.1514,4.1712,4.0921,4.1118,272400.0],["1994-10-21",4.1118,4.1118,4.0525,4.0921,142000.0],["1994-10-24",4.0723,4.0921,4.0525,4.0525,249200.0],["1994-10-25",4.0723,4.1118,4.0525,4.0921,447600.0],["1994-10-26",4.0723,4.0921,4.0328,4.0525,218000.0],["1994-10-27",4.0525,4.0921,4.0525,4.0723,294000.0],["1994-10-28",4.0921,4.1514,4.0723,4.1316,235000.0],["1994-10-31",4.1514,4.1909,4.1316,4.1909,212600.0],["1994-11-01",4.1514,4.1712,4.1119,4.1514,170800.0],["1994-11-02",4.1477,4.1677,4.1076,4.1277,803600.0],["1994-11-03",4.1277,4.2078,4.1277,4.1677,718400.0],["1994-11-04",4.1477,4.1677,4.1277,4.1477,175800.0],["1994-11-07",4.1277,4.2078,4.1076,4.1677,584600.0],["1994-11-08",4.1477,4.1477,4.1277,4.1277,193000.0],["1994-11-09",4.1076,4.1277,4.0676,4.0676,223800.0],["1994-11-10",4.0676,4.1076,4.0475,4.0475,224600.0],["1994-11-11",4.0275,4.0475,3.9874,4.0074,229800.0],["1994-11-14",4.0275,4.0275,4.0074,4.0275,208200.0],["1994-11-15",4.0275,4.0475,3.9674,4.0074,192800.0],["1994-11-16",4.0074,4.0074,3.9273,3.9473,120000.0],["1994-11-17",3.9473,3.9674,3.9473,3.9473,107000.0],["1994-11-18",3.9473,3.9874,3.9473,3.9473,185400.0],["1994-11-21",3.9473,4.0275,3.9473,4.0074,249200.0],["1994-11-22",4.0074,4.0275,3.9674,3.9874,267000.0],["1994-11-23",3.9674,4.0876,3.9473,4.0475,497200.0],["1994-11-25",4.0676,4.1277,4.0475,4.1076,125200.0],["1994-11-28",4.1076,4.1277,4.0676,4.1076,434200.0],["1994-11-29",4.0876,4.1677,4.0876,4.1677,244400.0],["1994-11-30",4.1477,4.2479,4.1477,4.1677,378800.0],["1994-12-01",4.1677,4.2078,4.0876,4.1277,212000.0],["1994-12-02",4.1477,4.1677,4.1076,4.1677,338000.0],["1994-12-05",4.1477,4.2278,4.1477,4.1878,138000.0],["1994-12-06",4.2278,4.2479,4.2078,4.2479,205400.0],["1994-12-07",4.2078,4.2479,4.1878,4.2278,129800.0],["1994-12-08",4.2078,4.2479,4.2078,4.2479,302200.0],["1994-12-09",4.2479,4.2679,4.2278,4.2479,421400.0],["1994-12-12",4.2278,4.2679,4.2278,4.2479,207600.0],["1994-12-13",4.2479,4.308,4.2479,4.2479,338200.0],["1994-12-14",4.288,4.328,4.2679,4.328,278000.0],["1994-12-15",4.308,4.328,4.2078,4.2278,416400.0],["1994-12-16",4.2278,4.2679,4.1677,4.1878,390400.0],["1994-12-19",4.2078,4.2078,4.1477,4.1477,144200.0],["1994-12-20",4.1677,4.2278,4.1677,4.2278,255000.0],["1994-12-21",4.2278,4.288,4.1878,4.1878,302200.0],["1994-12-22",4.1878,4.2278,4.1677,4.1677,246000.0],["1994-12-23",4.1878,4.2078,4.1677,4.2078,117600.0],["1994-12-27",4.1878,4.2078,4.1677,4.1677,84600.0],["1994-12-28",4.1878,4.1878,4.1277,4.1677,126600.0],["1994-12-29",4.1477,4.1878,4.1277,4.1677,240800.0],["1994-12-30",4.1878,4.1878,4.1477,4.1477,140800.0],["1995-01-03",4.1277,4.1677,4.1277,4.1677,203200.0],["1995-01-04",4.1677,4.2078,4.1677,4.1878,205400.0],["1995-01-05",4.2078,4.2278,4.1878,4.1878,85200.0],["1995-01-06",4.1677,4.2078,4.1477,4.2078,169200.0],["1995-01-09",4.1878,4.2078,4.1677,4.1677,194200.0],["1995-01-10",4.1878,4.2278,4.1878,4.1878,236400.0],["1995-01-11",4.2078,4.2278,4.1677,4.1878,100000.0],["1995-01-12",4.1677,4.1878,4.1677,4.1878,276200.0],["1995-01-13",4.2078,4.2278,4.1878,4.2078,83600.0],["1995-01-16",4.2078,4.308,4.2078,4.2679,174000.0],["1995-01-17",4.2479,4.308,4.2078,4.308,174400.0],["1995-01-18",4.2679,4.328,4.2679,4.288,175000.0],["1995-01-19",4.288,4.288,4.1878,4.2278,186800.0],["1995-01-20",4.2278,4.2479,4.1677,4.2078,539000.0],["1995-01-23",4.2078,4.2679,4.1878,4.2579,142600.0],["1995-01-24",4.2679,4.308,4.2279,4.308,128400.0],["1995-01-25",4.2679,4.3681,4.2479,4.3681,339600.0],["1995-01-26",4.328,4.3681,4.2679,4.328,289200.0],["1995-01-27",4.328,4.3681,4.308,4.328,436600.0],["1995-01-30",4.328,4.4082,4.308,4.3881,319600.0],["1995-01-31",4.3881,4.5284,4.3881,4.4883,649800.0],["1995-02-01",4.5084,4.5084,4.3881,4.4282,1193600.0],["1995-02-02",4.4651,4.4651,4.323,4.4245,609000.0],["1995-02-03",4.4448,4.526,4.4448,4.4854,701000.0],["1995-02-06",4.4651,4.4854,4.4245,4.4448,266600.0],["1995-02-07",4.4448,4.4448,4.3839,4.4042,172000.0],["1995-02-08",4.4245,4.4651,4.3839,4.4651,383200.0],["1995-02-09",4.4651,4.4651,4.4042,4.4651,284800.0],["1995-02-10",4.4245,4.4448,4.3839,4.4448,423400.0],["1995-02-13",4.4245,4.4854,4.4245,4.4854,232200.0],["1995-02-14",4.4651,4.526,4.4651,4.5057,302400.0],["1995-02-15",4.4651,4.5057,4.4448,4.4854,167800.0],["1995-02-16",4.4651,4.4854,4.4245,4.4854,187600.0],["1995-02-17",4.4854,4.4854,4.4448,4.4854,103600.0],["1995-02-21",4.4854,4.5057,4.4448,4.4651,344800.0],["1995-02-22",4.4854,4.5057,4.4651,4.4854,134000.0],["1995-02-23",4.526,4.526,4.4448,4.4448,102000.0],["1995-02-24",4.4448,4.4448,4.3636,4.3839,974000.0],["1995-02-27",4.4042,4.4042,4.3636,4.3839,90200.0],["1995-02-28",4.4042,4.5057,4.3433,4.5057,224600.0],["1995-03-01",4.4854,4.4854,4.3636,4.3636,191200.0],["1995-03-02",4.3839,4.3839,4.3027,4.3433,401600.0],["1995-03-03",4.3433,4.3636,4.2824,4.3027,135200.0],["1995-03-06",4.2824,4.3433,4.2418,4.3433,188400.0],["1995-03-07",4.323,4.3433,4.2621,4.2824,300000.0],["1995-03-08",4.2621,4.3027,4.2621,4.2621,146800.0],["1995-03-09",4.2621,4.3027,4.2621,4.3027,198400.0],["1995-03-10",4.3027,4.3636,4.2824,4.323,100800.0],["1995-03-13",4.323,4.3636,4.2621,4.2824,198000.0],["1995-03-14",4.3027,4.323,4.2824,4.323,213600.0],["1995-03-15",4.3027,4.3636,4.2824,4.3433,231200.0],["1995-03-16",4.3433,4.4042,4.323,4.3636,200000.0],["1995-03-17",4.3636,4.3636,4.323,4.323,211600.0],["1995-03-20",4.3027,4.3433,4.2824,4.323,144200.0],["1995-03-21",4.323,4.3433,4.2621,4.2824,468800.0],["1995-03-22",4.2824,4.3027,4.2621,4.3027,333800.0],["1995-03-23",4.2621,4.323,4.2621,4.3027,233000.0],["1995-03-24",4.3433,4.3636,4.323,4.3433,299400.0],["1995-03-27",4.3433,4.3839,4.323,4.3636,248200.0],["1995-03-28",4.3433,4.3636,4.323,4.323,277800.0],["1995-03-29",4.3027,4.4042,4.3027,4.3839,329800.0],["1995-03-30",4.3636,4.4245,4.3636,4.4245,333200.0],["1995-03-31",4.4042,4.4245,4.3636,4.4042,316800.0],["1995-04-03",4.3839,4.4042,4.3433,4.3636,175800.0],["1995-04-04",4.3636,4.4448,4.3433,4.4042,222400.0],["1995-04-05",4.3839,4.526,4.3839,4.5057,313000.0],["1995-04-06",4.4854,4.5057,4.4651,4.5057,344800.0],["1995-04-07",4.5057,4.5463,4.4854,4.526,175400.0],["1995-04-10",4.5057,4.5463,4.5057,4.526,173800.0],["1995-04-11",4.526,4.5463,4.5057,4.526,206600.0],["1995-04-12",4.5057,4.526,4.4854,4.5057,1072000.0],["1995-04-13",4.5057,4.526,4.4854,4.4854,104000.0],["1995-04-17",4.4854,4.526,4.4245,4.4651,252400.0],["1995-04-18",4.4854,4.4854,4.4245,4.4448,452600.0],["1995-04-19",4.4651,4.5057,4.4448,4.4651,223000.0],["1995-04-20",4.4854,4.5057,4.4448,4.4854,140600.0],["1995-04-21",4.4854,4.5057,4.4651,4.4651,160200.0],["1995-04-24",4.4651,4.526,4.4651,4.4854,93400.0],["1995-04-25",4.4854,4.5057,4.4651,4.4651,84400.0],["1995-04-26",4.4651,4.4854,4.4448,4.4448,127800.0],["1995-04-27",4.4448,4.5057,4.4448,4.4854,145400.0],["1995-04-28",4.5057,4.5057,4.4651,4.5057,162000.0],["1995-05-01",4.526,4.668,4.526,4.6274,932800.0],["1995-05-02",4.6263,4.6674,4.6057,4.6674,1279200.0],["1995-05-03",4.6469,4.6674,4.5646,4.5852,979000.0],["1995-05-04",4.6057,4.6057,4.544,4.5646,278600.0],["1995-05-05",4.5852,4.6263,4.5646,4.6057,172200.0],["1995-05-08",4.5852,4.6469,4.5646,4.6057,172400.0],["1995-05-09",4.6057,4.6263,4.5235,4.5646,503000.0],["1995-05-10",4.544,4.5852,4.5029,4.5646,206400.0],["1995-05-11",4.544,4.6263,4.544,4.5852,222600.0],["1995-05-12",4.544,4.6057,4.5235,4.5852,468400.0],["1995-05-15",4.6057,4.6263,4.5646,4.6057,152800.0],["1995-05-16",4.6057,4.6674,4.6057,4.6263,263600.0],["1995-05-17",4.6057,4.6263,4.5646,4.5646,101200.0],["1995-05-18",4.544,4.5646,4.5029,4.5235,142600.0],["1995-05-19",4.5235,4.5235,4.4618,4.4824,208200.0],["1995-05-22",4.4824,4.5029,4.4207,4.4207,180000.0],["1995-05-23",4.4001,4.4412,4.4001,4.4207,138000.0],["1995-05-24",4.4618,4.4824,4.4412,4.4618,124800.0],["1995-05-25",4.4412,4.6263,4.4412,4.6057,271200.0],["1995-05-26",4.6057,4.6469,4.6057,4.6057,66200.0],["1995-05-30",4.6057,4.6674,4.6057,4.6674,77000.0],["1995-05-31",4.6674,4.7497,4.6263,4.7497,350000.0],["1995-06-01",4.7085,4.7497,4.7085,4.7085,302800.0],["1995-06-02",4.7291,4.7497,4.7085,4.7085,317000.0],["1995-06-05",4.7085,4.7291,4.7085,4.7291,149200.0],["1995-06-06",4.7291,4.7291,4.7085,4.7085,120000.0],["1995-06-07",4.7085,4.7291,4.6263,4.688,283000.0],["1995-06-08",4.6468,4.6674,4.544,4.544,92600.0],["1995-06-09",4.5235,4.5235,4.4412,4.4824,110400.0],["1995-06-12",4.5029,4.544,4.4824,4.5029,174400.0],["1995-06-13",4.5235,4.5852,4.5029,4.544,132200.0],["1995-06-14",4.5235,4.5646,4.4618,4.5235,242000.0],["1995-06-15",4.5029,4.544,4.5029,4.5235,87600.0],["1995-06-16",4.4824,4.5852,4.4824,4.5852,446400.0],["1995-06-19",4.5852,4.6263,4.5646,4.6263,172200.0],["1995-06-20",4.6263,4.6674,4.6057,4.6263,222200.0],["1995-06-21",4.6263,4.6674,4.6263,4.6263,238200.0],["1995-06-22",4.6469,4.7497,4.6263,4.7291,350200.0],["1995-06-23",4.7085,4.7085,4.6263,4.6469,143800.0],["1995-06-26",4.6057,4.7702,4.544,4.5852,175000.0],["1995-06-27",4.5646,4.6057,4.544,4.5646,459400.0],["1995-06-28",4.5852,4.6674,4.5852,4.6469,308400.0],["1995-06-29",4.6263,4.6674,4.6057,4.6263,191000.0],["1995-06-30",4.6263,4.6674,4.5852,4.6057,233600.0],["1995-07-03",4.5852,4.6057,4.5235,4.544,130800.0],["1995-07-05",4.5646,4.6057,4.5235,4.5646,276800.0],["1995-07-06",4.544,4.6263,4.544,4.6057,175200.0],["1995-07-07",4.5852,4.6469,4.5646,4.6263,254400.0],["1995-07-10",4.6057,4.6057,4.544,4.5646,94400.0],["1995-07-11",4.5646,4.6057,4.5646,4.6057,127200.0],["1995-07-12",4.5646,4.5852,4.5235,4.544,207800.0],["1995-07-13",4.5646,4.5646,4.5235,4.5235,237600.0],["1995-07-14",4.5235,4.544,4.4618,4.5029,168800.0],["1995-07-17",4.544,4.544,4.4824,4.5235,145400.0],["1995-07-18",4.5029,4.5235,4.4824,4.5235,261800.0],["1995-07-19",4.5029,4.544,4.4618,4.4618,483200.0],["1995-07-20",4.4618,4.4824,4.4412,4.4824,238200.0],["1995-07-21",4.4618,4.5029,4.4618,4.5029,236400.0],["1995-07-24",4.5235,4.5646,4.5029,4.544,216200.0],["1995-07-25",4.5235,4.544,4.4824,4.5029,239400.0],["1995-07-26",4.5235,4.5338,4.5029,4.5029,164200.0],["1995-07-27",4.5235,4.544,4.5029,4.544,555200.0],["1995-07-28",4.544,4.5852,4.5235,4.5852,248800.0],["1995-07-31",4.5852,4.6263,4.5852,4.6057,446200.0],["1995-08-01",4.6057,4.6057,4.5646,4.5646,234200.0],["1995-08-02",4.5852,4.6057,4.544,4.544,168000.0],["1995-08-03",4.5029,4.544,4.5029,4.5235,188800.0],["1995-08-04",4.5223,4.564,4.5223,4.5223,726600.0],["1995-08-07",4.5223,4.5848,4.5223,4.564,762200.0],["1995-08-08",4.564,4.5848,4.5432,4.5432,91600.0],["1995-08-09",4.564,4.564,4.5432,4.5432,120200.0],["1995-08-10",4.5432,4.564,4.5223,4.5223,137400.0],["1995-08-11",4.5223,4.5223,4.5015,4.5015,163000.0],["1995-08-14",4.5015,4.5432,4.5015,4.5432,95800.0],["1995-08-15",4.5015,4.5432,4.4806,4.5432,279600.0],["1995-08-16",4.5223,4.5848,4.5223,4.5848,131000.0],["1995-08-17",4.5848,4.6057,4.5223,4.564,201000.0],["1995-08-18",4.564,4.564,4.5432,4.5432,323000.0],["1995-08-21",4.5223,4.564,4.5223,4.5432,123200.0],["1995-08-22",4.5432,4.564,4.5223,4.5223,139800.0],["1995-08-23",4.4806,4.5015,4.4806,4.5015,126600.0],["1995-08-24",4.5015,4.5432,4.5015,4.5223,153600.0],["1995-08-25",4.5223,4.5223,4.5015,4.5223,101400.0],["1995-08-28",4.5015,4.5223,4.4806,4.5015,103200.0],["1995-08-29",4.5015,4.5223,4.4806,4.5015,92800.0],["1995-08-30",4.4806,4.5015,4.4598,4.4806,304400.0],["1995-08-31",4.4806,4.5015,4.4598,4.4806,130000.0],["1995-09-01",4.4598,4.4806,4.439,4.4806,126200.0],["1995-09-05",4.4806,4.5015,4.4598,4.5015,139200.0],["1995-09-06",4.5015,4.5015,4.4806,4.5015,220400.0],["1995-09-07",4.4806,4.5015,4.4598,4.5015,155400.0],["1995-09-08",4.5015,4.6474,4.4598,4.4598,367600.0],["1995-09-11",4.4598,4.4806,4.3764,4.4181,341800.0],["1995-09-12",4.3973,4.4181,4.3764,4.3973,139400.0],["1995-09-13",4.3973,4.4181,4.3764,4.3764,130600.0],["1995-09-14",4.3973,4.439,4.3764,4.3973,697200.0],["1995-09-15",4.3973,4.4181,4.3556,4.4181,423200.0],["1995-09-18",4.4181,4.4181,4.3764,4.4181,127600.0],["1995-09-19",4.3973,4.4806,4.3973,4.4806,580200.0],["1995-09-20",4.4806,4.5223,4.4598,4.4806,204600.0],["1995-09-21",4.4598,4.5015,4.4181,4.4598,277000.0],["1995-09-22",4.439,4.5015,4.4181,4.5015,228400.0],["1995-09-25",4.5015,4.5432,4.5015,4.5223,194400.0],["1995-09-26",4.5432,4.6682,4.5432,4.6474,500800.0],["1995-09-27",4.6265,4.6682,4.6265,4.6682,269400.0],["1995-09-28",4.6682,4.7307,4.6474,4.7307,333800.0],["1995-09-29",4.7307,4.7516,4.7099,4.7307,442200.0],["1995-10-02",4.7099,4.7307,4.6682,4.689,197800.0],["1995-10-03",4.7099,4.7724,4.689,4.7724,360000.0],["1995-10-04",4.7724,4.7932,4.7516,4.7724,289400.0],["1995-10-05",4.7932,4.8141,4.7516,4.7932,231200.0],["1995-10-06",4.7724,4.8349,4.7724,4.7724,837600.0],["1995-10-09",4.7724,4.7932,4.7307,4.7932,81600.0],["1995-10-10",4.7724,4.8558,4.7724,4.8349,141800.0],["1995-10-11",4.8141,4.9183,4.8141,4.8766,813600.0],["1995-10-12",4.8349,4.8558,4.8141,4.8349,298800.0],["1995-10-13",4.8766,4.8974,4.8558,4.8974,787400.0],["1995-10-16",4.8974,4.8974,4.7932,4.8141,142600.0],["1995-10-17",4.7932,4.8766,4.7932,4.8558,254000.0],["1995-10-18",4.8558,4.8558,4.8349,4.8349,171800.0],["1995-10-19",4.8349,4.8974,4.8349,4.8558,127000.0],["1995-10-20",4.8766,4.9391,4.8558,4.8974,143600.0],["1995-10-23",4.8974,4.9391,4.8766,4.9391,156000.0],["1995-10-24",4.9391,5.0433,4.9391,5.0225,616600.0],["1995-10-25",5.0225,5.0433,4.9808,4.9808,293400.0],["1995-10-26",4.9808,5.0016,4.96,4.96,294600.0],["1995-10-27",4.9183,4.9183,4.8558,4.9183,119000.0],["1995-10-30",4.8974,4.9183,4.8766,4.8974,207200.0],["1995-10-31",4.8974,4.9391,4.8766,4.9183,345000.0],["1995-11-01",4.9391,5.0016,4.9391,4.96,214800.0],["1995-11-02",4.96,5.0016,4.8766,4.9183,163400.0],["1995-11-03",4.9183,4.96,4.8974,4.8974,122600.0],["1995-11-06",4.8963,4.8963,4.8329,4.8541,703200.0],["1995-11-07",4.854,4.9174,4.8329,4.8752,781600.0],["1995-11-08",4.8752,4.8963,4.8541,4.8963,146000.0],["1995-11-09",4.8752,4.9174,4.8541,4.8541,348200.0],["1995-11-10",4.8752,4.8752,4.8329,4.8541,129200.0],["1995-11-13",4.8541,4.8752,4.8329,4.8541,68800.0],["1995-11-14",4.854,4.8752,4.7485,4.8329,152200.0],["1995-11-15",4.8329,4.8752,4.8118,4.8329,117200.0],["1995-11-16",4.8329,4.8752,4.8329,4.8541,162000.0],["1995-11-17",4.854,4.854,4.8118,4.8118,129400.0],["1995-11-20",4.8329,4.8329,4.8118,4.8329,139800.0],["1995-11-21",4.8118,4.8541,4.8118,4.8541,145800.0],["1995-11-22",4.8752,4.9596,4.8752,4.8963,359000.0],["1995-11-24",4.8752,4.9385,4.8752,4.9385,102000.0],["1995-11-27",4.9385,4.9385,4.8752,4.8963,149600.0],["1995-11-28",4.8963,4.9385,4.8541,4.8963,165200.0],["1995-11-29",4.8963,4.9596,4.8752,4.9385,124800.0],["1995-11-30",4.9807,5.0018,4.9385,4.9807,447200.0],["1995-12-01",4.9807,5.0229,4.9807,5.0018,183800.0],["1995-12-04",5.044,5.0651,5.0229,5.044,153400.0],["1995-12-05",5.0651,5.1073,5.044,5.0862,181400.0],["1995-12-06",5.0862,5.1495,5.044,5.044,220600.0],["1995-12-07",5.0018,5.044,4.9596,4.9596,153400.0],["1995-12-08",4.9807,4.9807,4.9174,4.9174,152800.0],["1995-12-11",4.9385,4.9807,4.9174,4.9596,105800.0],["1995-12-12",4.9174,4.9807,4.9174,4.9596,190800.0],["1995-12-13",4.9596,5.0862,4.9596,5.0862,609000.0],["1995-12-14",5.0862,5.1284,5.044,5.044,352200.0],["1995-12-15",5.0229,5.044,4.9807,5.0018,354000.0],["1995-12-18",4.9596,5.0651,4.9174,5.044,534000.0],["1995-12-19",5.0229,5.1073,5.0018,5.0862,259200.0],["1995-12-20",5.1073,5.1284,5.0651,5.0651,156400.0],["1995-12-21",5.0862,5.1706,5.0651,5.1073,270200.0],["1995-12-22",5.0862,5.1706,5.0862,5.1706,225200.0],["1995-12-26",5.1706,5.1706,5.1284,5.1284,102400.0],["1995-12-27",5.1284,5.2128,5.1284,5.1706,141200.0],["1995-12-28",5.1917,5.1917,5.1495,5.1706,111000.0],["1995-12-29",5.1917,5.1917,5.1284,5.1706,144400.0],["1996-01-02",5.1495,5.1706,5.1284,5.1706,187800.0],["1996-01-03",5.1495,5.2128,5.1284,5.1706,547600.0],["1996-01-04",5.1706,5.2339,5.1495,5.1917,187800.0],["1996-01-05",5.1917,5.2128,5.1495,5.2128,100200.0],["1996-01-08",5.1917,5.2128,5.1917,5.2128,89200.0],["1996-01-09",5.2128,5.2128,5.1706,5.2128,152400.0],["1996-01-10",5.2128,5.2339,5.1495,5.1495,222000.0],["1996-01-11",5.1495,5.1917,5.1284,5.1917,113600.0],["1996-01-12",5.1917,5.1917,5.1284,5.1706,116800.0],["1996-01-15",5.1495,5.2972,5.1495,5.2972,158000.0],["1996-01-16",5.2972,5.3395,5.2761,5.3183,137600.0],["1996-01-17",5.3184,5.3606,5.2972,5.3606,289600.0],["1996-01-18",5.3606,5.4028,5.3183,5.3817,299600.0],["1996-01-19",5.3817,5.3817,5.3395,5.3395,300800.0],["1996-01-22",5.3395,5.3395,5.2761,5.3183,157200.0],["1996-01-23",5.3183,5.3183,5.2972,5.3183,232400.0],["1996-01-24",5.2972,5.2972,5.255,5.255,197600.0],["1996-01-25",5.255,5.255,5.1917,5.1917,245000.0],["1996-01-26",5.1495,5.2339,5.1073,5.1917,145400.0],["1996-01-29",5.2128,5.2761,5.1706,5.2761,458000.0],["1996-01-30",5.2761,5.3606,5.2761,5.3183,458000.0],["1996-01-31",5.3183,5.3183,5.2761,5.3183,148600.0],["1996-02-01",5.3184,5.3184,5.2761,5.2761,373400.0],["1996-02-02",5.2972,5.2972,5.255,5.2761,100800.0],["1996-02-05",5.2339,5.2972,5.2128,5.2972,374800.0],["1996-02-06",5.2761,5.2972,5.2339,5.2972,314000.0],["1996-02-07",5.2972,5.3184,5.255,5.2972,117400.0],["1996-02-08",5.2972,5.3395,5.2972,5.2972,1122800.0],["1996-02-09",5.296,5.3174,5.232,5.2747,656600.0],["1996-02-12",5.2747,5.3815,5.2747,5.3601,731000.0],["1996-02-13",5.3601,5.4028,5.3388,5.3815,229600.0],["1996-02-14",5.3815,5.4028,5.3174,5.3388,127800.0],["1996-02-15",5.3174,5.3815,5.296,5.3601,113200.0],["1996-02-16",5.3388,5.3601,5.2533,5.3174,411000.0],["1996-02-20",5.2533,5.2533,5.1466,5.1893,252600.0],["1996-02-21",5.1466,5.1893,5.1466,5.1679,1127200.0],["1996-02-22",5.1679,5.2106,5.1466,5.1679,260800.0],["1996-02-23",5.1893,5.1893,5.0611,5.1252,382200.0],["1996-02-26",5.1039,5.1039,4.9757,4.9971,346000.0],["1996-02-27",5.0184,5.0825,4.9971,5.0398,763800.0],["1996-02-28",5.0398,5.1039,5.0184,5.0611,391400.0],["1996-02-29",5.0184,5.0398,4.933,4.933,477000.0],["1996-03-01",4.9971,5.0398,4.8903,5.0184,255600.0],["1996-03-04",5.0611,5.1679,5.0611,5.1039,621400.0],["1996-03-05",5.1039,5.1039,4.9971,4.9971,256200.0],["1996-03-06",4.9544,5.0184,4.9544,5.0184,481400.0],["1996-03-07",4.9971,5.0611,4.9544,4.9757,371200.0],["1996-03-08",4.933,4.9544,4.8049,4.8689,363800.0],["1996-03-11",4.8476,4.8903,4.7835,4.8476,251000.0],["1996-03-12",4.8262,4.8476,4.7195,4.7408,523800.0],["1996-03-13",4.7408,4.8049,4.7408,4.7835,260200.0],["1996-03-14",4.8262,4.8262,4.7408,4.7408,194800.0],["1996-03-15",4.6981,4.7195,4.6554,4.6981,311000.0],["1996-03-18",4.7408,4.8262,4.7408,4.8049,696400.0],["1996-03-19",4.8049,4.8262,4.7195,4.7408,168200.0],["1996-03-20",4.7622,4.7835,4.7408,4.7622,158200.0],["1996-03-21",4.7622,4.8049,4.7408,4.8049,234400.0],["1996-03-22",4.7835,4.8049,4.7408,4.7835,169400.0],["1996-03-25",4.8049,4.9544,4.7835,4.8262,545600.0],["1996-03-26",4.8476,4.8903,4.8262,4.8689,191600.0],["1996-03-27",4.8476,4.8903,4.7835,4.7835,337800.0],["1996-03-28",4.7408,4.8049,4.7408,4.7622,311600.0],["1996-03-29",4.7835,4.8476,4.7622,4.8476,314000.0],["1996-04-01",4.8262,4.9117,4.8262,4.9117,330200.0],["1996-04-02",4.9117,4.9117,4.8262,4.8262,240400.0],["1996-04-03",4.8049,4.8689,4.7835,4.8262,546600.0],["1996-04-04",4.8476,4.8689,4.8049,4.8262,284600.0],["1996-04-08",4.7622,4.7835,4.6554,4.6554,558400.0],["1996-04-09",4.6554,4.7408,4.634,4.7195,248400.0],["1996-04-10",4.7195,4.7622,4.6554,4.6768,207600.0],["1996-04-11",4.634,4.6554,4.5486,4.5913,275400.0],["1996-04-12",4.634,4.6554,4.5913,4.6554,282600.0],["1996-04-15",4.6768,4.7195,4.634,4.6768,337400.0],["1996-04-16",4.6981,4.7408,4.634,4.634,200800.0],["1996-04-17",4.6127,4.6768,4.6127,4.6554,409000.0],["1996-04-18",4.6127,4.634,4.6127,4.634,107400.0],["1996-04-19",4.634,4.6554,4.5913,4.6127,298200.0],["1996-04-22",4.634,4.634,4.57,4.57,716600.0],["1996-04-23",4.57,4.634,4.57,4.6127,156000.0],["1996-04-24",4.6127,4.634,4.5486,4.57,246000.0],["1996-04-25",4.5486,4.57,4.5486,4.57,193800.0],["1996-04-26",4.57,4.57,4.5273,4.5486,158800.0],["1996-04-29",4.5486,4.57,4.5059,4.5486,72400.0],["1996-04-30",4.5486,4.5913,4.5486,4.5486,191800.0],["1996-05-01",4.5059,4.6768,4.4846,4.634,776400.0],["1996-05-02",4.634,4.634,4.5913,4.634,285600.0],["1996-05-03",4.634,4.634,4.57,4.57,176600.0],["1996-05-06",4.5913,4.5913,4.4418,4.4846,273200.0],["1996-05-07",4.5273,4.6554,4.5273,4.6127,353200.0],["1996-05-08",4.5913,4.7408,4.57,4.6981,679800.0],["1996-05-09",4.7206,4.7856,4.7206,4.7639,603600.0],["1996-05-10",4.8072,4.8506,4.8072,4.8506,681200.0],["1996-05-13",4.8506,4.8722,4.8289,4.8722,1699600.0],["1996-05-14",4.8722,4.8722,4.7856,4.8072,432600.0],["1996-05-15",4.8072,4.9155,4.8072,4.8939,564000.0],["1996-05-16",4.8939,4.9155,4.8722,4.8939,444400.0],["1996-05-17",4.8939,4.9372,4.8506,4.8722,233400.0],["1996-05-20",4.8722,4.8939,4.8506,4.8722,223000.0],["1996-05-21",4.8506,4.8722,4.8506,4.8722,143000.0],["1996-05-22",4.8506,4.9155,4.8506,4.9155,313000.0],["1996-05-23",4.9588,5.0021,4.9372,4.9372,282000.0],["1996-05-24",4.9155,4.9588,4.8939,4.9372,242200.0],["1996-05-28",4.9372,4.9588,4.8939,4.8939,247800.0],["1996-05-29",4.8939,4.9588,4.8939,4.9588,292800.0],["1996-05-30",4.9372,4.9588,4.8939,4.9155,248600.0],["1996-05-31",4.9155,4.9155,4.8506,4.8506,229200.0],["1996-06-03",4.8289,4.8939,4.8289,4.8722,611000.0],["1996-06-04",4.8939,4.9155,4.8289,4.8506,251000.0],["1996-06-05",4.8506,4.8722,4.8289,4.8506,289600.0],["1996-06-06",4.8722,4.8939,4.8072,4.8289,300800.0],["1996-06-07",4.7856,4.8072,4.7206,4.8072,197400.0],["1996-06-10",4.7639,4.7856,4.7206,4.7423,147200.0],["1996-06-11",4.7639,4.7856,4.7423,4.7639,92600.0],["1996-06-12",4.7856,4.7856,4.7206,4.7423,186400.0],["1996-06-13",4.7206,4.7856,4.699,4.7423,189600.0],["1996-06-14",4.7423,4.7423,4.699,4.699,168600.0],["1996-06-17",4.7206,4.7423,4.699,4.699,177200.0],["1996-06-18",4.699,4.7856,4.699,4.7856,399200.0],["1996-06-19",4.7639,4.8289,4.7639,4.7856,300200.0],["1996-06-20",4.7856,4.7856,4.699,4.699,359200.0],["1996-06-21",4.699,4.7856,4.699,4.7856,278800.0],["1996-06-24",4.7856,4.8506,4.7639,4.8289,266800.0],["1996-06-25",4.8506,4.8939,4.8072,4.8072,377400.0],["1996-06-26",4.8289,4.8506,4.8072,4.8289,249800.0],["1996-06-27",4.8506,4.8722,4.8289,4.8722,540600.0],["1996-06-28",4.8722,5.0671,4.8722,5.0021,764000.0],["1996-07-01",4.9805,5.0454,4.9588,5.0238,1005400.0],["1996-07-02",5.0021,5.0238,4.9805,5.0021,1005600.0],["1996-07-03",5.0021,5.0021,4.9588,4.9805,499600.0],["1996-07-05",4.9372,4.9372,4.8289,4.8506,143600.0],["1996-07-08",4.8289,4.9372,4.8289,4.8722,641000.0],["1996-07-09",4.8939,4.9372,4.8722,4.9155,986400.0],["1996-07-10",4.9155,4.9805,4.8939,4.9805,644600.0],["1996-07-11",4.9372,4.9588,4.9155,4.9588,188200.0],["1996-07-12",4.9155,5.0021,4.8939,5.0021,528000.0],["1996-07-15",4.9805,5.0021,4.9372,4.9372,274000.0],["1996-07-16",4.9588,4.9588,4.8722,4.8939,318400.0],["1996-07-17",4.9155,4.9372,4.8289,4.8506,295600.0],["1996-07-18",4.8289,4.8506,4.7856,4.8289,365800.0],["1996-07-19",4.8072,4.8289,4.7639,4.8072,144400.0],["1996-07-22",4.7639,4.8072,4.7206,4.7423,630000.0],["1996-07-23",4.7423,4.7639,4.6773,4.699,266000.0],["1996-07-24",4.7206,4.7423,4.699,4.7206,518000.0],["1996-07-25",4.699,4.7206,4.6773,4.6773,272200.0],["1996-07-26",4.6773,4.6773,4.634,4.6773,220800.0],["1996-07-29",4.6773,4.6773,4.6124,4.6557,263400.0],["1996-07-30",4.634,4.6557,4.569,4.6124,269800.0],["1996-07-31",4.6124,4.634,4.5907,4.6124,358600.0],["1996-08-01",4.5907,4.6773,4.5907,4.6773,408800.0],["1996-08-02",4.7206,4.7639,4.7206,4.7206,254600.0],["1996-08-05",4.7423,4.7856,4.7206,4.7206,194800.0],["1996-08-06",4.7206,4.7423,4.699,4.7206,308600.0],["1996-08-07",4.7639,4.7639,4.699,4.7206,396200.0],["1996-08-08",4.7206,4.7423,4.7206,4.7423,132000.0],["1996-08-09",4.7212,4.809,4.7212,4.7871,817200.0],["1996-08-12",4.7651,4.7871,4.7651,4.7651,608800.0],["1996-08-13",4.7651,4.7871,4.7432,4.7432,3917000.0],["1996-08-14",4.7432,4.7871,4.7432,4.7871,118600.0],["1996-08-15",4.7871,4.8749,4.7651,4.853,244400.0],["1996-08-16",4.831,4.8749,4.809,4.831,223000.0],["1996-08-19",4.831,4.853,4.831,4.831,171000.0],["1996-08-20",4.8749,4.8969,4.831,4.8749,162200.0],["1996-08-21",4.8749,4.8749,4.831,4.831,163800.0],["1996-08-22",4.853,4.853,4.831,4.831,64400.0],["1996-08-23",4.831,4.853,4.831,4.831,159000.0],["1996-08-26",4.831,4.8749,4.831,4.8749,364800.0],["1996-08-27",4.853,4.8749,4.853,4.8749,106400.0],["1996-08-28",4.8969,4.9408,4.8749,4.9188,182400.0],["1996-08-29",4.9188,4.9188,4.831,4.8749,215600.0],["1996-08-30",4.853,4.8749,4.809,4.831,195200.0],["1996-09-03",4.831,4.831,4.7651,4.7651,176400.0],["1996-09-04",4.7871,4.7871,4.7432,4.7651,110600.0],["1996-09-05",4.7432,4.7651,4.6992,4.7212,416400.0],["1996-09-06",4.6773,4.7432,4.6773,4.6992,315200.0],["1996-09-09",4.6992,4.7432,4.6992,4.7212,144400.0],["1996-09-10",4.7212,4.7212,4.6334,4.6773,219200.0],["1996-09-11",4.6773,4.7212,4.6773,4.7212,209400.0],["1996-09-12",4.7432,4.7651,4.7212,4.7432,101000.0],["1996-09-13",4.7871,4.831,4.7432,4.7432,99800.0],["1996-09-16",4.7651,4.7871,4.7432,4.7651,348400.0],["1996-09-17",4.7432,4.7871,4.7212,4.7651,135600.0],["1996-09-18",4.7651,4.7651,4.7212,4.7432,91400.0],["1996-09-19",4.7212,4.809,4.7212,4.7871,296400.0],["1996-09-20",4.7651,4.809,4.7651,4.7871,162800.0],["1996-09-23",4.7651,4.7871,4.7432,4.7871,161200.0],["1996-09-24",4.7651,4.831,4.7651,4.7871,261800.0],["1996-09-25",4.7651,4.7871,4.7212,4.7432,514600.0],["1996-09-26",4.7432,4.7432,4.6992,4.6992,272600.0],["1996-09-27",4.6992,4.7212,4.6773,4.6992,176200.0],["1996-09-30",4.6992,4.809,4.6992,4.7432,307200.0],["1996-10-01",4.7212,4.7871,4.7212,4.7871,331400.0],["1996-10-02",4.7651,4.809,4.7432,4.7651,145200.0],["1996-10-03",4.7651,4.7651,4.7212,4.7432,586800.0],["1996-10-04",4.7432,4.8749,4.7212,4.809,305200.0],["1996-10-07",4.809,4.8749,4.809,4.831,255000.0],["1996-10-08",4.831,4.8969,4.831,4.8749,190400.0],["1996-10-09",4.8749,4.8969,4.7212,4.7651,530000.0],["1996-10-10",4.7432,4.7651,4.7212,4.7212,456000.0],["1996-10-11",4.7432,4.7871,4.7212,4.7871,235200.0],["1996-10-14",4.7871,4.7871,4.7651,4.7651,72000.0],["1996-10-15",4.7432,4.7651,4.6553,4.6992,323200.0],["1996-10-16",4.6992,4.6992,4.6773,4.6992,201800.0],["1996-10-17",4.6992,4.7651,4.6992,4.6992,291000.0],["1996-10-18",4.6992,4.7651,4.6992,4.7432,357000.0],["1996-10-21",4.7212,4.7871,4.7212,4.7871,265200.0],["1996-10-22",4.7871,4.809,4.7651,4.7871,414400.0],["1996-10-23",4.7651,4.7871,4.6992,4.7212,815200.0],["1996-10-24",4.6992,4.6992,4.6553,4.6773,181800.0],["1996-10-25",4.6553,4.6553,4.6114,4.6553,1330000.0],["1996-10-28",4.6553,4.7212,4.6334,4.6773,531600.0],["1996-10-29",4.6773,4.853,4.6553,4.809,510800.0],["1996-10-30",4.809,4.853,4.7651,4.809,178200.0],["1996-10-31",4.7432,4.809,4.7432,4.7651,493200.0],["1996-11-01",4.809,4.809,4.7651,4.7871,356200.0],["1996-11-04",4.7651,4.8749,4.7651,4.8749,220600.0],["1996-11-05",4.853,4.9188,4.853,4.8969,163000.0],["1996-11-06",4.9188,4.9847,4.8969,4.9628,463800.0],["1996-11-07",4.9847,4.9847,4.8969,4.9847,358800.0],["1996-11-08",4.9633,4.9856,4.9188,4.9188,2607000.0],["1996-11-11",4.9411,4.9633,4.9188,4.9411,596000.0],["1996-11-12",4.9188,4.9633,4.8966,4.9633,1326000.0],["1996-11-13",4.9633,4.9633,4.9188,4.9411,161600.0],["1996-11-14",4.8966,4.9411,4.8743,4.8966,318400.0],["1996-11-15",4.8966,4.9188,4.8521,4.8521,443400.0],["1996-11-18",4.8743,4.8743,4.8298,4.8521,115200.0],["1996-11-19",4.8298,4.8521,4.8075,4.8298,127200.0],["1996-11-20",4.8075,4.8298,4.7853,4.8075,227200.0],["1996-11-21",4.8298,4.8521,4.7853,4.8075,332800.0],["1996-11-22",4.8298,4.8521,4.7853,4.8075,2016200.0],["1996-11-25",4.8298,4.8298,4.7853,4.8075,303200.0],["1996-11-26",4.7853,4.8298,4.763,4.8075,480600.0],["1996-11-27",4.7853,4.8075,4.7408,4.763,221800.0],["1996-11-29",4.7853,4.7853,4.7408,4.763,525000.0],["1996-12-02",4.7408,4.763,4.7185,4.7408,145200.0],["1996-12-03",4.763,4.7853,4.6963,4.6963,406400.0],["1996-12-04",4.7185,4.7408,4.6517,4.7408,370400.0],["1996-12-05",4.7408,4.763,4.674,4.7408,1580000.0],["1996-12-06",4.674,4.7185,4.6517,4.674,1398400.0],["1996-12-09",4.6963,4.7408,4.674,4.7185,150600.0],["1996-12-10",4.7185,4.7853,4.7185,4.7853,322000.0],["1996-12-11",4.763,4.7853,4.674,4.6963,401400.0],["1996-12-12",4.7185,4.7408,4.674,4.674,273200.0],["1996-12-13",4.674,4.7185,4.674,4.674,148200.0],["1996-12-16",4.6963,4.7408,4.6963,4.7185,335400.0],["1996-12-17",4.7185,4.7408,4.6963,4.7185,353600.0],["1996-12-18",4.7185,4.763,4.7185,4.7185,331200.0],["1996-12-19",4.7185,4.8075,4.7185,4.8075,324000.0],["1996-12-20",4.763,4.8075,4.7408,4.7853,317400.0],["1996-12-23",4.763,4.7853,4.7408,4.763,180800.0],["1996-12-24",4.763,4.8298,4.763,4.8298,202400.0],["1996-12-26",4.8521,4.8521,4.7853,4.8075,88800.0],["1996-12-27",4.8298,4.8521,4.763,4.763,690200.0],["1996-12-30",4.7853,4.8075,4.763,4.7853,482200.0],["1996-12-31",4.7853,4.8075,4.7185,4.7853,342200.0],["1997-01-02",4.763,4.7853,4.6963,4.763,348600.0],["1997-01-03",4.763,4.7853,4.7185,4.7853,424600.0],["1997-01-06",4.7853,4.8075,4.763,4.8075,261400.0],["1997-01-07",4.7853,4.8075,4.7408,4.8075,330200.0],["1997-01-08",4.7853,4.8743,4.7853,4.8521,471800.0],["1997-01-09",4.8298,4.9633,4.8075,4.9411,1009600.0],["1997-01-10",4.8966,4.9411,4.8521,4.9411,494800.0],["1997-01-13",4.9633,4.9633,4.8521,4.8521,492000.0],["1997-01-14",4.8966,4.9411,4.8521,4.8966,408200.0],["1997-01-15",4.8743,4.8743,4.8075,4.8521,663600.0],["1997-01-16",4.8743,4.9188,4.8521,4.8743,347600.0],["1997-01-17",4.8743,4.8966,4.8521,4.8966,168000.0],["1997-01-20",4.8966,4.8966,4.8298,4.8521,280800.0],["1997-01-21",4.8298,4.8521,4.7853,4.8075,322000.0],["1997-01-22",4.7853,4.8743,4.7853,4.8743,436200.0],["1997-01-23",4.8743,4.9411,4.8521,4.8966,350600.0],["1997-01-24",4.8966,4.9188,4.8521,4.9188,255400.0],["1997-01-27",4.8966,4.8966,4.8521,4.8966,344400.0],["1997-01-28",4.9188,4.9411,4.8298,4.8521,198800.0],["1997-01-29",4.8298,4.8743,4.7853,4.8075,277400.0],["1997-01-30",4.8075,4.8298,4.674,4.674,1485600.0],["1997-01-31",4.674,4.674,4.5405,4.6072,2271400.0],["1997-02-03",4.6072,4.6072,4.5405,4.585,1307600.0],["1997-02-04",4.5405,4.585,4.5182,4.5627,743400.0],["1997-02-05",4.5627,4.6072,4.5182,4.5627,510800.0],["1997-02-06",4.5405,4.585,4.5182,4.5627,211600.0],["1997-02-07",4.6072,4.6295,4.5405,4.585,547200.0],["1997-02-10",4.5627,4.6072,4.5405,4.585,373000.0],["1997-02-11",4.5859,4.6085,4.5407,4.5633,5745600.0],["1997-02-12",4.5633,4.6311,4.5407,4.6311,1107600.0],["1997-02-13",4.6085,4.6311,4.5859,4.6311,194600.0],["1997-02-14",4.6085,4.6311,4.6085,4.6085,428800.0],["1997-02-18",4.6085,4.6537,4.6085,4.6537,262200.0],["1997-02-19",4.6311,4.6536,4.5859,4.6085,266600.0],["1997-02-20",4.5633,4.6311,4.5633,4.6311,353000.0],["1997-02-21",4.5859,4.6537,4.5859,4.6537,181000.0],["1997-02-24",4.6311,4.6762,4.6311,4.6537,471000.0],["1997-02-25",4.6311,4.6311,4.6085,4.6311,370200.0],["1997-02-26",4.6311,4.6311,4.5407,4.5859,365000.0],["1997-02-27",4.5859,4.6085,4.5633,4.6085,191600.0],["1997-02-28",4.6085,4.6311,4.5633,4.6311,198000.0],["1997-03-03",4.5859,4.6085,4.5633,4.6085,306800.0],["1997-03-04",4.6311,4.6537,4.5859,4.6311,722000.0],["1997-03-05",4.6085,4.6311,4.5633,4.6085,555000.0],["1997-03-06",4.5859,4.6085,4.5407,4.5859,266200.0],["1997-03-07",4.5633,4.6085,4.4955,4.6085,587400.0],["1997-03-10",4.5859,4.6085,4.5407,4.5633,418000.0],["1997-03-11",4.5633,4.5633,4.4277,4.4277,1145200.0],["1997-03-12",4.4277,4.4503,4.3826,4.4277,723200.0],["1997-03-13",4.4277,4.4277,4.3148,4.3374,493800.0],["1997-03-14",4.36,4.36,4.3148,4.3374,376600.0],["1997-03-17",4.2922,4.4052,4.2922,4.4052,766000.0],["1997-03-18",4.3826,4.4052,4.3374,4.3374,643600.0],["1997-03-19",4.36,4.36,4.2696,4.2696,584200.0],["1997-03-20",4.2696,4.2696,4.2018,4.2244,1020200.0],["1997-03-21",4.247,4.36,4.2244,4.3374,1646600.0],["1997-03-24",4.3374,4.4277,4.3374,4.4277,903400.0],["1997-03-25",4.4503,4.5407,4.4277,4.4503,1563200.0],["1997-03-26",4.4729,4.4955,4.4503,4.4729,795800.0],["1997-03-27",4.4729,4.4955,4.4052,4.4277,494000.0],["1997-03-31",4.4503,4.4503,4.4052,4.4277,523000.0],["1997-04-01",4.4277,4.4503,4.4052,4.4052,212600.0],["1997-04-02",4.4052,4.4729,4.4052,4.4503,423800.0],["1997-04-03",4.4277,4.4955,4.4277,4.4955,662400.0],["1997-04-04",4.4503,4.5181,4.4503,4.4503,585200.0],["1997-04-07",4.4729,4.4955,4.4277,4.4503,1379200.0],["1997-04-08",4.4277,4.4503,4.36,4.4052,317000.0],["1997-04-09",4.4277,4.4729,4.3374,4.36,2298200.0],["1997-04-10",4.36,4.4729,4.36,4.4729,448400.0],["1997-04-11",4.4503,4.4729,4.4052,4.4503,520600.0],["1997-04-14",4.4277,4.4503,4.3826,4.4277,223600.0],["1997-04-15",4.4277,4.4729,4.3826,4.4052,264600.0],["1997-04-16",4.4052,4.5181,4.3374,4.5181,773400.0],["1997-04-17",4.5181,4.5407,4.4729,4.4955,340400.0],["1997-04-18",4.5181,4.5407,4.4503,4.4729,548000.0],["1997-04-21",4.4729,4.5181,4.4052,4.4277,352200.0],["1997-04-22",4.4277,4.4277,4.4052,4.4052,222600.0],["1997-04-23",4.4277,4.4729,4.3826,4.3826,388600.0],["1997-04-24",4.4052,4.4277,4.36,4.36,680200.0],["1997-04-25",4.3374,4.36,4.3148,4.3148,395000.0],["1997-04-28",4.36,4.4503,4.3374,4.4277,389600.0],["1997-04-29",4.4955,4.5859,4.4503,4.5859,607000.0],["1997-04-30",4.5407,4.5633,4.4503,4.5181,663000.0],["1997-05-01",4.4729,4.4955,4.4277,4.4729,281200.0],["1997-05-02",4.4955,4.5859,4.4729,4.5407,365000.0],["1997-05-05",4.4955,4.6311,4.4955,4.6311,469800.0],["1997-05-06",4.5633,4.6311,4.5407,4.6085,404000.0],["1997-05-07",4.5633,4.5633,4.4729,4.5181,255000.0],["1997-05-08",4.5181,4.5633,4.4955,4.5407,1954800.0],["1997-05-09",4.5425,4.5884,4.5196,4.5425,2019000.0],["1997-05-12",4.5196,4.5884,4.5196,4.5655,1200600.0],["1997-05-13",4.5425,4.5884,4.5425,4.5425,382800.0],["1997-05-14",4.5884,4.6343,4.3819,4.4508,1368600.0],["1997-05-15",4.4278,4.4966,4.4049,4.4966,1381200.0],["1997-05-16",4.5196,4.5655,4.4508,4.5655,680200.0],["1997-05-19",4.4737,4.4737,4.4049,4.4278,1149200.0],["1997-05-20",4.4278,4.4278,4.3361,4.359,439800.0],["1997-05-21",4.359,4.359,4.2213,4.2672,1636600.0],["1997-05-22",4.2672,4.3819,4.2672,4.359,845200.0],["1997-05-23",4.4049,4.4966,4.4049,4.4966,813800.0],["1997-05-27",4.4508,4.4737,4.4278,4.4508,333800.0],["1997-05-28",4.4278,4.4508,4.359,4.4278,520200.0],["1997-05-29",4.3819,4.3819,4.3131,4.359,691400.0],["1997-05-30",4.3361,4.4278,4.3131,4.4278,1723200.0],["1997-06-02",4.4508,4.4737,4.359,4.4049,487200.0],["1997-06-03",4.4049,4.4278,4.359,4.3819,503000.0],["1997-06-04",4.3819,4.4049,4.359,4.3819,418400.0],["1997-06-05",4.359,4.4049,4.359,4.359,240400.0],["1997-06-06",4.359,4.4278,4.3131,4.4278,515800.0],["1997-06-09",4.4049,4.4278,4.3361,4.3819,296600.0],["1997-06-10",4.359,4.3819,4.3361,4.3819,363400.0],["1997-06-11",4.3819,4.4508,4.359,4.4508,827400.0],["1997-06-12",4.4278,4.5425,4.4278,4.5425,1048800.0],["1997-06-13",4.5425,4.5884,4.4737,4.5196,839800.0],["1997-06-16",4.4737,4.5196,4.4737,4.5196,379400.0],["1997-06-17",4.5196,4.5425,4.4278,4.5425,562000.0],["1997-06-18",4.5196,4.5425,4.4508,4.4966,467000.0],["1997-06-19",4.4737,4.5425,4.4737,4.4966,229000.0],["1997-06-20",4.4966,4.5196,4.4737,4.5196,318200.0],["1997-06-23",4.4966,4.4966,4.4278,4.4737,469000.0],["1997-06-24",4.4508,4.4967,4.4393,4.4622,291600.0],["1997-06-25",4.4508,4.5081,4.4393,4.5081,655800.0],["1997-06-26",4.5081,4.5196,4.4737,4.4852,446400.0],["1997-06-27",4.5081,4.5425,4.4966,4.5196,226000.0],["1997-06-30",4.5196,4.5769,4.5081,4.5655,900400.0],["1997-07-01",4.5655,4.6114,4.5425,4.5884,463200.0],["1997-07-02",4.5884,4.6114,4.554,4.5999,1322800.0],["1997-07-03",4.6114,4.6343,4.5884,4.6343,411400.0],["1997-07-07",4.6343,4.6343,4.5769,4.5999,380600.0],["1997-07-08",4.6114,4.6572,4.5884,4.6114,731000.0],["1997-07-09",4.6114,4.6572,4.6114,4.6228,763600.0],["1997-07-10",4.5884,4.6343,4.5884,4.5999,292800.0],["1997-07-11",4.6114,4.6114,4.5769,4.5999,232600.0],["1997-07-14",4.5884,4.6458,4.5884,4.6343,826800.0],["1997-07-15",4.6458,4.6572,4.6343,4.6572,481400.0],["1997-07-16",4.6572,4.6572,4.6114,4.6343,261600.0],["1997-07-17",4.6343,4.6572,4.6343,4.6343,253000.0],["1997-07-18",4.6343,4.6458,4.5884,4.5999,977400.0],["1997-07-21",4.5999,4.5999,4.5425,4.5769,175800.0],["1997-07-22",4.5655,4.5655,4.5196,4.554,293400.0],["1997-07-23",4.5655,4.5655,4.3131,4.4049,2544600.0],["1997-07-24",4.4049,4.4164,4.359,4.4049,1843600.0],["1997-07-25",4.4164,4.5311,4.4049,4.4852,1198800.0],["1997-07-28",4.4737,4.4852,4.4508,4.4622,403800.0],["1997-07-29",4.4622,4.5425,4.4508,4.5311,515400.0],["1997-07-30",4.5425,4.5769,4.5425,4.554,414400.0],["1997-07-31",4.5884,4.6917,4.5769,4.6917,1897000.0],["1997-08-01",4.6802,4.6917,4.5769,4.6114,949000.0],["1997-08-04",4.6114,4.6228,4.5425,4.5655,449600.0],["1997-08-05",4.5655,4.5884,4.5196,4.5769,401200.0],["1997-08-06",4.5884,4.6228,4.5769,4.6114,391600.0],["1997-08-07",4.6114,4.6572,4.6114,4.6458,440000.0],["1997-08-08",4.6343,4.6572,4.6228,4.6572,1459000.0],["1997-08-11",4.6475,4.6824,4.6475,4.6708,568400.0],["1997-08-12",4.6824,4.7173,4.6708,4.7057,567400.0],["1997-08-13",4.7057,4.7406,4.7057,4.7057,535400.0],["1997-08-14",4.7173,4.729,4.7057,4.7057,287600.0],["1997-08-15",4.7173,4.729,4.6708,4.6824,1055000.0],["1997-08-18",4.6941,4.7406,4.6941,4.729,544000.0],["1997-08-19",4.7406,4.7523,4.6941,4.6941,290000.0],["1997-08-20",4.6708,4.694,4.6242,4.6708,856600.0],["1997-08-21",4.6708,4.6824,4.6475,4.6591,280800.0],["1997-08-22",4.6358,4.6475,4.5892,4.6475,257400.0],["1997-08-25",4.6475,4.6591,4.6358,4.6475,290200.0],["1997-08-26",4.6358,4.6708,4.6242,4.6708,561000.0],["1997-08-27",4.6708,4.729,4.6708,4.7173,495000.0],["1997-08-28",4.7173,4.7872,4.7173,4.7639,1221800.0],["1997-08-29",4.7872,4.7872,4.7406,4.7639,477400.0],["1997-09-02",4.7756,4.8455,4.7756,4.8455,630600.0],["1997-09-03",4.8455,4.8921,4.8455,4.8688,552800.0],["1997-09-04",4.8688,4.8921,4.8105,4.8105,574600.0],["1997-09-05",4.8105,4.8571,4.7872,4.8455,992000.0],["1997-09-08",4.8338,4.8455,4.7639,4.8222,615400.0],["1997-09-09",4.7989,4.8222,4.7872,4.7989,369200.0],["1997-09-10",4.7872,4.8338,4.7756,4.7989,379600.0],["1997-09-11",4.7756,4.7989,4.7639,4.7639,460400.0],["1997-09-12",4.7989,4.8571,4.7523,4.8455,221200.0],["1997-09-15",4.8455,4.8804,4.7989,4.8222,472400.0],["1997-09-16",4.8455,4.8571,4.7989,4.7989,205800.0],["1997-09-17",4.7989,4.8455,4.7989,4.8222,607000.0],["1997-09-18",4.8105,4.8455,4.7989,4.8338,1070400.0],["1997-09-19",4.8455,4.8455,4.8105,4.8455,568000.0],["1997-09-22",4.8455,4.8688,4.8455,4.8571,187800.0],["1997-09-23",4.8571,4.8688,4.7989,4.8105,860800.0],["1997-09-24",4.8105,4.8338,4.7989,4.8222,475600.0],["1997-09-25",4.8105,4.8222,4.7989,4.8222,283200.0],["1997-09-26",4.8222,4.8455,4.8105,4.8338,287000.0],["1997-09-29",4.8338,4.8688,4.7989,4.8688,397200.0],["1997-09-30",4.8455,4.8688,4.8222,4.8455,425800.0],["1997-10-01",4.8455,4.8921,4.8455,4.8688,470200.0],["1997-10-02",4.8455,4.8571,4.7989,4.8571,301800.0],["1997-10-03",4.8688,4.9037,4.8338,4.8571,692800.0],["1997-10-06",4.8571,4.8804,4.8338,4.8688,550800.0],["1997-10-07",4.8804,4.8921,4.8571,4.8688,443200.0],["1997-10-08",4.8571,4.8688,4.8222,4.8455,598800.0],["1997-10-09",4.8455,4.8455,4.8222,4.8455,547600.0],["1997-10-10",4.8222,4.8571,4.8222,4.8338,451200.0],["1997-10-13",4.8338,4.8688,4.8338,4.8688,1004400.0],["1997-10-14",4.8571,4.9037,4.8571,4.9037,220200.0],["1997-10-15",4.9154,5.0085,4.9037,4.9503,823400.0],["1997-10-16",4.9503,4.9969,4.9387,4.9503,715800.0],["1997-10-17",4.9387,4.9503,4.8921,4.9154,1831400.0],["1997-10-20",4.8921,4.9503,4.8571,4.9503,472600.0],["1997-10-21",4.9387,4.9619,4.927,4.9503,359400.0],["1997-10-22",4.927,4.9736,4.9154,4.9387,384200.0],["1997-10-23",4.8688,4.9037,4.8222,4.8222,584800.0],["1997-10-24",4.8455,4.8921,4.8105,4.8105,783800.0],["1997-10-27",4.7756,4.8105,4.5659,4.5892,382800.0],["1997-10-28",4.5426,4.7057,4.496,4.6591,632800.0],["1997-10-29",4.6591,4.7406,4.6242,4.6708,626000.0],["1997-10-30",4.6591,4.729,4.6358,4.6475,485400.0],["1997-10-31",4.6591,4.729,4.6125,4.7173,449200.0],["1997-11-03",4.7173,4.8105,4.7173,4.7989,231000.0],["1997-11-04",4.7756,4.7756,4.6824,4.6824,446600.0],["1997-11-05",4.7057,4.7639,4.7057,4.7523,302000.0],["1997-11-06",4.7523,4.7639,4.7057,4.7057,328000.0],["1997-11-07",4.6591,4.7057,4.6358,4.6824,1975800.0],["1997-11-10",4.6725,4.7789,4.6606,4.7316,1049200.0],["1997-11-11",4.7553,4.7553,4.708,4.7434,139600.0],["1997-11-12",4.7198,4.8026,4.708,4.7434,212400.0],["1997-11-13",4.7434,4.7908,4.7316,4.7671,683800.0],["1997-11-14",4.7789,4.8262,4.7671,4.8144,615000.0],["1997-11-17",4.8617,4.8972,4.8381,4.8617,449600.0],["1997-11-18",4.8617,4.8736,4.7789,4.8499,460600.0],["1997-11-19",4.8617,4.8617,4.8144,4.8381,165400.0],["1997-11-20",4.8499,4.9445,4.8381,4.9445,724600.0],["1997-11-21",4.9682,5.0392,4.9327,4.9682,404600.0],["1997-11-24",4.9564,5.0628,4.8972,5.0273,667000.0],["1997-11-25",5.0155,5.0747,5.0155,5.051,391800.0],["1997-11-26",5.0747,5.1338,5.0628,5.122,1199800.0],["1997-11-28",5.1575,5.1575,5.1101,5.122,191600.0],["1997-12-01",5.122,5.3231,5.122,5.2876,934000.0],["1997-12-02",5.2639,5.2757,5.1929,5.1929,669800.0],["1997-12-03",5.2048,5.2166,5.1456,5.1811,449600.0],["1997-12-04",5.2048,5.2166,5.1575,5.2166,652000.0],["1997-12-05",5.1929,5.2284,5.1456,5.1929,257200.0],["1997-12-08",5.1456,5.1929,5.1101,5.1929,277200.0],["1997-12-09",5.1456,5.1575,5.0747,5.1101,584400.0],["1997-12-10",5.0865,5.1456,5.0865,5.1101,512400.0],["1997-12-11",5.1101,5.1101,5.0273,5.0865,270400.0],["1997-12-12",5.0983,5.1575,5.0747,5.1338,735600.0],["1997-12-15",5.1101,5.2403,5.0865,5.1811,419400.0],["1997-12-16",5.1693,5.2521,5.1575,5.2048,826400.0],["1997-12-17",5.2403,5.2521,5.1811,5.2521,485000.0],["1997-12-18",5.2403,5.3704,5.2284,5.3467,637800.0],["1997-12-19",5.2994,5.3704,5.2876,5.3231,1189000.0],["1997-12-22",5.3112,5.4414,5.3112,5.4177,590600.0],["1997-12-23",5.4059,5.5005,5.394,5.5005,388400.0],["1997-12-24",5.465,5.4768,5.394,5.394,773200.0],["1997-12-26",5.3822,5.4295,5.3822,5.4059,376000.0],["1997-12-29",5.4177,5.5005,5.394,5.4532,1736200.0],["1997-12-30",5.4532,5.4768,5.4177,5.4768,405600.0],["1997-12-31",5.4295,5.4413,5.394,5.4413,258600.0],["1998-01-02",5.465,5.465,5.3822,5.394,343600.0],["1998-01-05",5.394,5.4532,5.3467,5.3585,571400.0],["1998-01-06",5.3822,5.3822,5.3112,5.3349,355200.0],["1998-01-07",5.3112,5.3112,5.2166,5.2639,357200.0],["1998-01-08",5.2757,5.3585,5.2284,5.3585,373800.0],["1998-01-09",5.3349,5.4295,5.3231,5.394,828000.0],["1998-01-12",5.3467,5.3822,5.2994,5.3349,500000.0],["1998-01-13",5.3349,5.3467,5.2994,5.2994,190400.0],["1998-01-14",5.3112,5.3231,5.2757,5.2994,815600.0],["1998-01-15",5.2994,5.3112,5.2048,5.2284,765600.0],["1998-01-16",5.2403,5.2876,5.1929,5.2048,174600.0],["1998-01-20",5.2048,5.2521,5.1456,5.2284,459400.0],["1998-01-21",5.1811,5.3112,5.1101,5.2994,789600.0],["1998-01-22",5.2521,5.2994,5.2403,5.2757,231000.0],["1998-01-23",5.2994,5.3704,5.2876,5.3349,506400.0],["1998-01-26",5.3231,5.3349,5.2876,5.3231,126600.0],["1998-01-27",5.2757,5.2994,5.2166,5.2284,287000.0],["1998-01-28",5.2757,5.3112,5.1929,5.2284,545000.0],["1998-01-29",5.2521,5.3467,5.2284,5.2403,359000.0],["1998-01-30",5.2166,5.2639,5.1811,5.2166,495400.0],["1998-02-02",5.2166,5.3467,5.2166,5.2757,431200.0],["1998-02-03",5.2876,5.3231,5.2403,5.3231,425800.0],["1998-02-04",5.3112,5.3467,5.2994,5.3231,504200.0],["1998-02-05",5.3112,5.3704,5.2639,5.3112,906000.0],["1998-02-06",5.2994,5.3822,5.2994,5.3467,781200.0],["1998-02-09",5.3467,5.3467,5.2876,5.3467,2101800.0],["1998-02-10",5.3007,5.3726,5.3007,5.3486,619600.0],["1998-02-11",5.3606,5.3606,5.2887,5.3127,309400.0],["1998-02-12",5.2767,5.3486,5.2287,5.3007,278200.0],["1998-02-13",5.2527,5.2767,5.2167,5.2167,255400.0],["1998-02-17",5.2167,5.2527,5.1807,5.2287,390000.0],["1998-02-18",5.2527,5.2887,5.1927,5.2647,643000.0],["1998-02-19",5.2647,5.2647,5.2047,5.2047,436800.0],["1998-02-20",5.2047,5.2407,5.1927,5.2287,527400.0],["1998-02-23",5.2287,5.2647,5.2287,5.2527,349400.0],["1998-02-24",5.2527,5.2767,5.1927,5.1927,1246400.0],["1998-02-25",5.2287,5.2527,5.2167,5.2527,310200.0],["1998-02-26",5.2527,5.2767,5.2407,5.2527,224600.0],["1998-02-27",5.2527,5.2647,5.2287,5.2287,296000.0],["1998-03-02",5.2287,5.3127,5.1927,5.2527,635000.0],["1998-03-03",5.2527,5.3247,5.2527,5.3127,579000.0],["1998-03-04",5.3127,5.3127,5.2407,5.2647,154200.0],["1998-03-05",5.2287,5.2647,5.2167,5.2407,284000.0],["1998-03-06",5.2407,5.3486,5.2407,5.3247,217600.0],["1998-03-09",5.2767,5.3247,5.2407,5.3127,234200.0],["1998-03-10",5.3247,5.4086,5.3127,5.3726,198600.0],["1998-03-11",5.4086,5.4206,5.3846,5.4086,209600.0],["1998-03-12",5.4086,5.4086,5.3366,5.3606,309600.0],["1998-03-13",5.3606,5.4206,5.3606,5.3846,225800.0],["1998-03-16",5.3966,5.3966,5.3247,5.3846,375600.0],["1998-03-17",5.3726,5.4206,5.3726,5.3846,470200.0],["1998-03-18",5.3966,5.4566,5.3966,5.4446,1300200.0],["1998-03-19",5.4206,5.4446,5.3966,5.4326,201400.0],["1998-03-20",5.4446,5.4925,5.4446,5.4925,963000.0],["1998-03-23",5.4806,5.5165,5.4206,5.4566,398000.0],["1998-03-24",5.4446,5.6005,5.4446,5.5765,928800.0],["1998-03-25",5.5765,5.6365,5.5645,5.5765,537400.0],["1998-03-26",5.5765,5.6365,5.5645,5.5645,363000.0],["1998-03-27",5.8044,5.9483,5.7924,5.7924,949800.0],["1998-03-30",5.7924,5.8523,5.7444,5.7444,758600.0],["1998-03-31",5.7924,5.9243,5.7924,5.8883,876600.0],["1998-04-01",5.8883,5.9363,5.8523,5.9003,481000.0],["1998-04-02",5.9123,6.0802,5.8763,5.9962,669400.0],["1998-04-03",5.9962,6.0202,5.9603,5.9722,421600.0],["1998-04-06",5.9243,5.9483,5.8883,5.9003,535800.0],["1998-04-07",5.8523,5.9003,5.8403,5.8763,667800.0],["1998-04-08",5.8763,5.9243,5.8403,5.8523,569800.0],["1998-04-09",5.8403,5.8883,5.8283,5.8403,511400.0],["1998-04-13",5.7924,5.8163,5.7684,5.7804,520600.0],["1998-04-14",5.7564,5.9123,5.7324,5.8763,1175600.0],["1998-04-15",5.8763,5.9243,5.8643,5.9123,622200.0],["1998-04-16",5.8883,5.9003,5.8283,5.8643,783800.0],["1998-04-17",5.8643,5.8643,5.8283,5.8523,251200.0],["1998-04-20",5.8523,5.8523,5.7564,5.7804,295200.0],["1998-04-21",5.7684,5.7924,5.6964,5.7324,380400.0],["1998-04-22",5.7444,5.7444,5.6485,5.6964,328000.0],["1998-04-23",5.6485,5.6724,5.5645,5.6365,228800.0],["1998-04-24",5.5885,5.6365,5.5405,5.6125,580000.0],["1998-04-27",5.5645,5.6005,5.4925,5.5645,257800.0],["1998-04-28",5.5765,5.7564,5.5765,5.7084,842000.0],["1998-04-29",5.7204,5.7924,5.7084,5.7684,681000.0],["1998-04-30",5.7684,5.8763,5.7684,5.8523,656200.0],["1998-05-01",5.8403,5.9243,5.8403,5.9123,457800.0],["1998-05-04",5.9123,6.0082,5.9003,5.9483,800600.0],["1998-05-05",5.9483,5.9842,5.9003,5.9722,731200.0],["1998-05-06",5.9722,6.0442,5.9603,6.0082,454200.0],["1998-05-07",6.0082,6.0322,5.9363,5.9603,4884000.0],["1998-05-08",5.9024,5.9996,5.9024,5.951,307600.0],["1998-05-11",5.9753,5.9996,5.8417,5.866,380800.0],["1998-05-12",5.8903,5.8903,5.8296,5.8539,227000.0],["1998-05-13",5.8539,5.9024,5.7931,5.7931,210400.0],["1998-05-14",5.7931,5.8174,5.7324,5.7324,135200.0],["1998-05-15",5.7081,5.8053,5.7081,5.781,388800.0],["1998-05-18",5.7567,5.7567,5.6838,5.696,173200.0],["1998-05-19",5.7446,5.7446,5.6595,5.7081,177600.0],["1998-05-20",5.7081,5.7446,5.6595,5.696,139000.0],["1998-05-21",5.696,5.7081,5.6595,5.6838,106800.0],["1998-05-22",5.6717,5.7081,5.6353,5.6717,139600.0],["1998-05-26",5.7203,5.7203,5.5867,5.5988,179400.0],["1998-05-27",5.5624,5.6474,5.5381,5.6353,203800.0],["1998-05-28",5.611,5.696,5.5624,5.6474,306400.0],["1998-05-29",5.696,5.7567,5.6717,5.7324,214000.0],["1998-06-01",5.7567,6.0239,5.7567,5.9996,846400.0],["1998-06-02",6.0239,6.0603,5.9267,5.9389,252400.0],["1998-06-03",5.9024,5.9753,5.8782,5.8782,267000.0],["1998-06-04",5.8296,5.9996,5.8296,5.9632,325200.0],["1998-06-05",5.9632,5.9632,5.8417,5.9146,228600.0],["1998-06-08",5.9146,5.9146,5.8782,5.8782,381200.0],["1998-06-09",5.8539,6.0117,5.8539,5.951,226000.0],["1998-06-10",5.951,6.0603,5.9024,5.9996,295800.0],["1998-06-11",5.9753,6.0239,5.9024,5.9875,371400.0],["1998-06-12",5.951,6.0117,5.9389,5.9753,299200.0],["1998-06-15",5.9753,5.9996,5.9267,5.9267,839400.0],["1998-06-16",5.9267,5.9632,5.8903,5.951,323200.0],["1998-06-17",5.9146,5.9389,5.8782,5.9267,161800.0],["1998-06-18",5.9024,5.9875,5.8903,5.9146,519800.0],["1998-06-19",5.8782,5.9267,5.8539,5.9267,318000.0],["1998-06-22",5.9146,5.9753,5.9146,5.9632,135200.0],["1998-06-23",5.9632,5.9632,5.9146,5.9146,202000.0],["1998-06-24",5.866,5.9267,5.8174,5.9267,380000.0],["1998-06-25",5.9024,5.9267,5.8053,5.8539,180000.0],["1998-06-26",5.7567,5.866,5.7567,5.866,250600.0],["1998-06-29",5.8417,5.9753,5.8296,5.9389,262400.0],["1998-06-30",5.8903,5.951,5.866,5.9024,209200.0],["1998-07-01",5.9024,5.9632,5.8782,5.9632,258800.0],["1998-07-02",5.9389,5.9632,5.8782,5.951,150200.0],["1998-07-06",5.9267,5.9632,5.8903,5.951,108600.0],["1998-07-07",5.9024,5.951,5.8539,5.951,272800.0],["1998-07-08",5.9146,5.9632,5.8539,5.951,151200.0],["1998-07-09",5.9024,5.9146,5.8539,5.8903,172200.0],["1998-07-10",5.8417,5.8903,5.8174,5.8417,507800.0],["1998-07-13",5.866,5.866,5.7931,5.8174,623200.0],["1998-07-14",5.8174,5.8296,5.7931,5.7931,659000.0],["1998-07-15",5.7931,5.8053,5.7081,5.7567,360200.0],["1998-07-16",5.7324,5.781,5.696,5.7689,424400.0],["1998-07-17",5.7203,5.7567,5.6595,5.696,809400.0],["1998-07-20",5.7081,5.7446,5.696,5.7446,722800.0],["1998-07-21",5.7446,5.7446,5.6474,5.6717,527800.0],["1998-07-22",5.6353,5.6595,5.5867,5.6353,437400.0],["1998-07-23",5.6353,5.6353,5.5624,5.5745,849000.0],["1998-07-24",5.5745,5.6353,5.5502,5.5745,666200.0],["1998-07-27",5.5502,5.5988,5.5502,5.5988,752000.0],["1998-07-28",5.5867,5.6353,5.5381,5.5624,582600.0],["1998-07-29",5.5624,5.5867,5.526,5.5381,135200.0],["1998-07-30",5.5381,5.611,5.5138,5.5381,242000.0],["1998-07-31",5.5381,5.5502,5.5017,5.526,707800.0],["1998-08-03",5.5138,5.5624,5.4895,5.5502,739800.0],["1998-08-04",5.5867,5.6353,5.4409,5.4652,409800.0],["1998-08-05",5.5138,5.5138,5.3924,5.4895,459000.0],["1998-08-06",5.4409,5.4895,5.4288,5.4774,332200.0],["1998-08-07",5.4531,5.5867,5.4531,5.5624,3839400.0],["1998-08-10",5.5038,5.5653,5.4915,5.5284,2917600.0],["1998-08-11",5.4792,5.553,5.393,5.553,1163000.0],["1998-08-12",5.5407,5.6885,5.4299,5.6638,634400.0],["1998-08-13",5.6762,5.6762,5.5407,5.6146,492800.0],["1998-08-14",5.6392,5.6638,5.5407,5.6269,177600.0],["1998-08-17",5.5777,5.7623,5.5407,5.7623,390200.0],["1998-08-18",5.7131,5.7131,5.5161,5.6515,253200.0],["1998-08-19",5.6023,5.6269,5.5653,5.6023,295000.0],["1998-08-20",5.5777,5.6638,5.5407,5.6638,265800.0],["1998-08-21",5.6269,5.8239,5.5653,5.8239,254400.0],["1998-08-24",5.7747,5.8855,5.75,5.8855,365600.0],["1998-08-25",5.8855,5.9101,5.7377,5.7747,738200.0],["1998-08-26",5.7623,5.7747,5.7131,5.75,271400.0],["1998-08-27",5.75,5.75,5.6762,5.7008,498000.0],["1998-08-28",5.6885,5.7993,5.6515,5.7993,788400.0],["1998-08-31",5.787,5.8239,5.7254,5.7254,739000.0],["1998-09-01",5.7377,5.8732,5.7254,5.8608,1394400.0],["1998-09-02",5.8732,5.8732,5.75,5.7747,661200.0],["1998-09-03",5.7254,5.7377,5.6515,5.7008,926200.0],["1998-09-04",5.6515,5.6762,5.5777,5.6269,915400.0],["1998-09-08",5.6392,5.7131,5.5653,5.7131,853800.0],["1998-09-09",5.7254,5.7993,5.7008,5.7993,300200.0],["1998-09-10",5.75,5.8485,5.7377,5.787,567600.0],["1998-09-11",5.75,5.8239,5.7377,5.8116,425000.0],["1998-09-14",5.8239,5.8978,5.7747,5.8855,289800.0],["1998-09-15",5.8855,5.9717,5.8855,5.9347,473600.0],["1998-09-16",5.9347,6.0825,5.9101,5.9963,234400.0],["1998-09-17",5.947,5.9593,5.8855,5.9593,213200.0],["1998-09-18",5.9101,6.0086,5.8978,6.0086,204200.0],["1998-09-21",5.9347,6.0455,5.8978,6.0455,214600.0],["1998-09-22",5.9963,6.1071,5.947,6.1071,235600.0],["1998-09-23",6.1564,6.1564,5.9717,6.1194,268600.0],["1998-09-24",6.1071,6.1071,6.0086,6.0455,162600.0],["1998-09-25",6.0086,6.1564,6.0086,6.0948,428400.0],["1998-09-28",6.0455,6.0948,6.0332,6.0948,190600.0],["1998-09-29",6.0825,6.3041,6.0825,6.3041,322800.0],["1998-09-30",6.2795,6.2795,6.2056,6.2179,434600.0],["1998-10-01",6.2179,6.378,6.1933,6.378,389800.0],["1998-10-02",6.3287,6.4888,6.3164,6.4272,382000.0],["1998-10-05",6.341,6.4888,6.3164,6.4888,322400.0],["1998-10-06",6.5011,6.5257,6.341,6.4395,580400.0],["1998-10-07",6.4272,6.5011,6.3534,6.4642,615400.0],["1998-10-08",6.4149,6.6242,6.3903,6.6242,467000.0],["1998-10-09",6.6735,6.6981,6.2549,6.2549,867800.0],["1998-10-12",6.2549,6.2549,5.9717,6.0209,479800.0],["1998-10-13",5.984,6.1071,5.984,6.0825,1111800.0],["1998-10-14",6.0578,6.3534,6.0578,6.2672,417400.0],["1998-10-15",6.2302,6.341,6.1687,6.2918,388800.0],["1998-10-16",6.3041,6.3287,6.2056,6.2179,189600.0],["1998-10-19",6.1564,6.1933,6.1317,6.1564,174400.0],["1998-10-20",6.181,6.1933,6.0209,6.0455,631200.0],["1998-10-21",6.0825,6.0825,5.9963,6.0209,183600.0],["1998-10-22",6.0209,6.0948,6.0209,6.0825,138800.0],["1998-10-23",6.0825,6.0948,5.9963,6.0209,309600.0],["1998-10-26",6.0209,6.0455,5.9224,6.0455,286200.0],["1998-10-27",6.0332,6.0702,5.9593,6.0209,858600.0],["1998-10-28",5.984,6.0825,5.984,6.0578,224600.0],["1998-10-29",6.0209,6.0578,5.9593,6.0086,880600.0],["1998-10-30",5.9963,6.0578,5.9963,6.0332,367800.0],["1998-11-02",6.0209,6.144,6.0209,6.1317,177600.0],["1998-11-03",6.1317,6.1933,6.0825,6.181,588400.0],["1998-11-04",6.2056,6.3287,6.1071,6.144,498000.0],["1998-11-05",6.144,6.1687,6.1194,6.1564,413200.0],["1998-11-06",6.181,6.2302,6.181,6.2056,3255400.0],["1998-11-09",6.2211,6.2211,6.0715,6.0839,918600.0],["1998-11-10",6.0839,6.246,6.0715,6.2335,343200.0],["1998-11-11",6.2335,6.2335,6.1587,6.1837,330200.0],["1998-11-12",6.1587,6.1837,6.1213,6.1587,423200.0],["1998-11-13",6.1213,6.1837,6.1213,6.1712,248800.0],["1998-11-16",6.1463,6.1712,6.1089,6.1089,205000.0],["1998-11-17",6.1089,6.1463,6.0216,6.059,576200.0],["1998-11-18",6.0715,6.1463,6.0715,6.1213,289400.0],["1998-11-19",6.1089,6.1338,6.0715,6.1213,148800.0],["1998-11-20",6.1463,6.1712,6.059,6.1587,671200.0],["1998-11-23",6.1463,6.1837,6.1213,6.1587,693000.0],["1998-11-24",6.1463,6.1712,6.0839,6.1089,479800.0],["1998-11-25",6.1089,6.1587,6.0839,6.1587,378000.0],["1998-11-27",6.2335,6.2335,6.2024,6.2211,314400.0],["1998-11-30",6.2211,6.2211,6.1338,6.1712,629800.0],["1998-12-01",6.1463,6.1712,6.0964,6.1587,339600.0],["1998-12-02",6.1463,6.2086,6.1338,6.1961,170800.0],["1998-12-03",6.1837,6.2211,6.1463,6.1712,175200.0],["1998-12-04",6.1712,6.2709,6.1587,6.2585,241600.0],["1998-12-07",6.2709,6.3457,6.2335,6.3457,263400.0],["1998-12-08",6.3582,6.3582,6.246,6.2585,172600.0],["1998-12-09",6.2709,6.2834,6.1961,6.246,290400.0],["1998-12-10",6.2335,6.246,6.1837,6.2211,214000.0],["1998-12-11",6.1961,6.2585,6.1712,6.2585,236000.0],["1998-12-14",6.246,6.2585,6.1089,6.1587,785000.0],["1998-12-15",6.1587,6.1587,6.0216,6.0216,682000.0],["1998-12-16",6.0341,6.1213,5.9842,6.1213,1421800.0],["1998-12-17",6.0964,6.1837,6.0964,6.1213,244400.0],["1998-12-18",6.0964,6.1338,6.0839,6.1213,563800.0],["1998-12-21",6.1213,6.1961,6.1213,6.1338,465800.0],["1998-12-22",6.1587,6.1587,6.059,6.0964,263200.0],["1998-12-23",6.1213,6.1213,6.059,6.0715,179800.0],["1998-12-24",6.0715,6.1089,6.0715,6.1089,73600.0],["1998-12-28",6.0715,6.1213,6.0715,6.0715,151600.0],["1998-12-29",6.0715,6.1338,6.0341,6.1338,208000.0],["1998-12-30",6.1338,6.1587,6.1089,6.1338,164000.0],["1998-12-31",6.0964,6.2834,6.0964,6.2709,490400.0],["1999-01-04",6.2211,6.2959,6.1961,6.2335,497400.0],["1999-01-05",6.1961,6.2211,6.1213,6.1837,307800.0],["1999-01-06",6.1837,6.2709,6.1837,6.2335,359800.0],["1999-01-07",6.2086,6.2211,6.1338,6.1712,340600.0],["1999-01-08",6.1712,6.1712,6.0465,6.059,209400.0],["1999-01-11",6.1089,6.1089,5.9094,5.9343,232600.0],["1999-01-12",5.9343,5.9468,5.847,5.8595,3769800.0],["1999-01-13",5.8595,5.9343,5.8096,5.872,1718400.0],["1999-01-14",5.8844,5.8844,5.7722,5.8346,590800.0],["1999-01-15",5.872,5.9219,5.8096,5.872,321800.0],["1999-01-19",5.872,5.872,5.7348,5.8221,248800.0],["1999-01-20",5.872,5.872,5.7722,5.7972,332400.0],["1999-01-21",5.8346,5.8346,5.7348,5.7847,208200.0],["1999-01-22",5.7972,5.7972,5.7473,5.7722,323400.0],["1999-01-25",5.7847,5.7972,5.7348,5.7473,620200.0],["1999-01-26",5.7473,5.7598,5.6974,5.7348,365200.0],["1999-01-27",5.7224,5.7473,5.6351,5.66,138200.0],["1999-01-28",5.7473,5.7473,5.6226,5.66,259600.0],["1999-01-29",5.3858,5.4232,5.1738,5.1863,1362800.0],["1999-02-01",5.2112,5.2486,5.1863,5.2112,935800.0],["1999-02-02",5.2112,5.2112,5.0616,5.1614,737600.0],["1999-02-03",5.1614,5.1614,5.0492,5.1115,704400.0],["1999-02-04",5.124,5.124,5.0492,5.124,487800.0],["1999-02-05",5.1115,5.1988,5.099,5.1738,1086200.0],["1999-02-08",5.2362,5.3608,5.2112,5.3484,3157200.0],["1999-02-09",5.3484,5.3608,5.311,5.3234,5419200.0],["1999-02-10",5.2759,5.3391,5.124,5.2126,2560000.0],["1999-02-11",5.2126,5.2506,5.1746,5.1873,821400.0],["1999-02-12",5.1873,5.1999,5.0861,5.124,1420600.0],["1999-02-16",5.1493,5.162,5.0861,5.1367,395400.0],["1999-02-17",5.1367,5.2379,5.0734,5.1367,1494200.0],["1999-02-18",5.1746,5.1999,5.1114,5.1367,1412200.0],["1999-02-19",5.1493,5.2126,5.0987,5.162,467200.0],["1999-02-22",5.2379,5.2379,5.1873,5.2253,1734000.0],["1999-02-23",5.2379,5.2379,5.162,5.1746,572400.0],["1999-02-24",5.1873,5.1873,5.1493,5.1746,359600.0],["1999-02-25",5.1746,5.1746,5.0861,5.1114,1202800.0],["1999-02-26",5.162,5.2,5.1367,5.1746,879400.0],["1999-03-01",5.1746,5.1873,5.0987,5.1367,1133200.0],["1999-03-02",5.1873,5.2253,5.162,5.1746,378400.0],["1999-03-03",5.1493,5.3012,5.1493,5.2253,1402800.0],["1999-03-04",5.2379,5.3391,5.2379,5.2885,1030600.0],["1999-03-05",5.3265,5.453,5.3138,5.3265,344400.0],["1999-03-08",5.3265,5.3897,5.2885,5.3897,563600.0],["1999-03-09",5.3897,5.3897,5.2379,5.2759,1010000.0],["1999-03-10",5.2506,5.2632,5.2126,5.2379,1098200.0],["1999-03-11",5.2379,5.2632,5.2126,5.2379,253800.0],["1999-03-12",5.2379,5.2885,5.2379,5.2885,896400.0],["1999-03-15",5.2885,5.3391,5.2759,5.3138,240200.0],["1999-03-16",5.3138,5.3265,5.2885,5.3012,490000.0],["1999-03-17",5.3138,5.3391,5.2759,5.3138,267400.0],["1999-03-18",5.3265,5.3644,5.3138,5.3644,559800.0],["1999-03-19",5.3138,5.3518,5.3138,5.3138,344400.0],["1999-03-22",5.3644,5.3771,5.3138,5.3391,220400.0],["1999-03-23",5.3391,5.3518,5.2885,5.3012,278200.0],["1999-03-24",5.3138,5.4656,5.2759,5.4656,611800.0],["1999-03-25",5.4656,5.5416,5.3518,5.3644,325000.0],["1999-03-26",5.3644,5.3897,5.3518,5.3518,380400.0],["1999-03-29",5.3644,5.4024,5.3644,5.3771,243000.0],["1999-03-30",5.3518,5.3644,5.2759,5.2885,619600.0],["1999-03-31",5.3265,5.3644,5.2632,5.2759,986200.0],["1999-04-01",5.2632,5.3012,5.2632,5.2759,324200.0],["1999-04-05",5.2253,5.3138,5.2253,5.3012,510000.0],["1999-04-06",5.3012,5.3391,5.162,5.2632,671400.0],["1999-04-07",5.2632,5.2759,5.1114,5.124,618600.0],["1999-04-08",5.162,5.2885,5.162,5.2885,327200.0],["1999-04-09",5.2379,5.2885,5.1999,5.2126,358800.0],["1999-04-12",5.1999,5.3265,5.162,5.2126,443000.0],["1999-04-13",5.2379,5.2506,5.1746,5.2,235200.0],["1999-04-14",5.1999,5.2253,5.124,5.124,357000.0],["1999-04-15",5.124,5.1493,5.0861,5.1114,658400.0],["1999-04-16",5.0734,5.162,5.0734,5.162,522200.0],["1999-04-19",5.162,5.2632,5.162,5.1746,789600.0],["1999-04-20",5.1746,5.2885,5.1746,5.2759,1265200.0],["1999-04-21",5.2759,5.3138,5.2253,5.3012,794200.0],["1999-04-22",5.3012,5.3012,5.1999,5.2759,605000.0],["1999-04-23",5.2632,5.3012,5.2253,5.2506,307000.0],["1999-04-26",5.2379,5.2885,5.2126,5.2506,718600.0],["1999-04-27",5.3012,5.3265,5.2632,5.2759,656600.0],["1999-04-28",5.2759,5.3771,5.2759,5.3644,630600.0],["1999-04-29",5.3644,5.4024,5.2759,5.4024,708400.0],["1999-04-30",5.3644,5.4403,5.2885,5.4403,344800.0],["1999-05-03",5.4403,5.5289,5.4024,5.5162,621400.0],["1999-05-04",5.5289,5.5415,5.4277,5.4403,419600.0],["1999-05-05",5.4909,5.5289,5.4656,5.5036,451600.0],["1999-05-06",5.5036,5.5669,5.4783,5.5036,258600.0],["1999-05-07",5.5162,5.5162,5.4403,5.4783,5105400.0],["1999-05-10",5.5199,5.5327,5.43,5.4557,368600.0],["1999-05-11",5.4429,5.5327,5.4429,5.507,265800.0],["1999-05-12",5.507,5.507,5.4557,5.4942,150200.0],["1999-05-13",5.5199,5.6483,5.4685,5.6226,1016600.0],["1999-05-14",5.5327,5.5327,5.43,5.4814,343200.0],["1999-05-17",5.4942,5.5584,5.4814,5.5584,507200.0],["1999-05-18",5.5456,5.5712,5.507,5.5584,224800.0],["1999-05-19",5.5584,5.6097,5.5456,5.6097,316000.0],["1999-05-20",5.6226,5.6483,5.5712,5.6483,268200.0],["1999-05-21",5.6097,5.6226,5.5969,5.6097,200800.0],["1999-05-24",5.6226,5.7253,5.6097,5.6739,177600.0],["1999-05-25",5.6483,5.7766,5.6483,5.7766,536000.0],["1999-05-26",5.7766,5.7766,5.6611,5.7253,304000.0],["1999-05-27",5.7253,5.7381,5.6226,5.7124,269000.0],["1999-05-28",5.7124,5.7381,5.6611,5.6996,251200.0],["1999-06-01",5.7253,5.7253,5.5969,5.6097,228800.0],["1999-06-02",5.5969,5.6483,5.5712,5.6097,272200.0],["1999-06-03",5.6097,5.6483,5.5969,5.6226,185200.0],["1999-06-04",5.6097,5.6739,5.5969,5.6739,433600.0],["1999-06-07",5.6611,5.6611,5.5456,5.6097,165600.0],["1999-06-08",5.6354,5.6483,5.5712,5.5712,280000.0],["1999-06-09",5.6097,5.6097,5.5456,5.6097,204200.0],["1999-06-10",5.6097,5.6097,5.4429,5.5456,196000.0],["1999-06-11",5.5199,5.5199,5.4685,5.4942,208600.0],["1999-06-14",5.4814,5.6226,5.4814,5.5712,350400.0],["1999-06-15",5.5456,5.7124,5.5456,5.6868,491200.0],["1999-06-16",5.6996,5.7124,5.6611,5.6739,225800.0],["1999-06-17",5.6739,5.6739,5.5841,5.6226,245600.0],["1999-06-18",5.5841,5.6611,5.5712,5.6611,402600.0],["1999-06-21",5.6354,5.6611,5.4685,5.6611,480200.0],["1999-06-22",5.6354,5.6354,5.5841,5.6097,312600.0],["1999-06-23",5.5969,5.6097,5.5584,5.5841,246000.0],["1999-06-24",5.5712,5.6354,5.5584,5.5841,449000.0],["1999-06-25",5.5841,5.5969,5.5456,5.5584,260800.0],["1999-06-28",5.4942,5.507,5.43,5.4557,1021000.0],["1999-06-29",5.43,5.4429,5.353,5.3915,397800.0],["1999-06-30",5.353,5.3787,5.1476,5.1476,601800.0],["1999-07-01",5.1861,5.3145,5.1733,5.276,436200.0],["1999-07-02",5.2631,5.3402,5.2503,5.2888,203200.0],["1999-07-06",5.2888,5.3273,5.2503,5.276,256400.0],["1999-07-07",5.2503,5.2888,5.2375,5.2631,203000.0],["1999-07-08",5.3017,5.3017,5.2503,5.276,763400.0],["1999-07-09",5.2503,5.276,5.2375,5.2631,332000.0],["1999-07-12",5.276,5.276,5.1733,5.1861,429800.0],["1999-07-13",5.1733,5.2375,5.1733,5.1861,211400.0],["1999-07-14",5.1861,5.2503,5.1861,5.2503,307200.0],["1999-07-15",5.2503,5.276,5.2375,5.276,538200.0],["1999-07-16",5.2503,5.2888,5.199,5.2246,359600.0],["1999-07-19",5.2631,5.2631,5.2246,5.2503,302800.0],["1999-07-20",5.2246,5.2503,5.2118,5.2118,241600.0],["1999-07-21",5.2503,5.2888,5.2118,5.2888,450000.0],["1999-07-22",5.2888,5.3017,5.2631,5.3017,359200.0],["1999-07-23",5.3017,5.3145,5.276,5.3145,204800.0],["1999-07-26",5.2888,5.3145,5.2888,5.2888,183400.0],["1999-07-27",5.3145,5.3145,5.2888,5.3017,313400.0],["1999-07-28",5.2888,5.3017,5.2631,5.276,201000.0],["1999-07-29",5.2503,5.2631,5.1733,5.1861,322200.0],["1999-07-30",5.2118,5.276,5.1476,5.1605,515000.0],["1999-08-02",5.2375,5.2375,5.199,5.2375,227400.0],["1999-08-03",5.2118,5.2503,5.1861,5.2503,160000.0],["1999-08-04",5.2631,5.3145,5.2375,5.2631,390600.0],["1999-08-05",5.276,5.276,5.2375,5.2631,151200.0],["1999-08-06",5.2375,5.276,5.2375,5.2503,286800.0],["1999-08-09",5.2503,5.2503,5.2246,5.2375,4599400.0],["1999-08-10",5.2536,5.2667,5.2015,5.2406,378600.0],["1999-08-11",5.2536,5.2536,5.2145,5.2536,297800.0],["1999-08-12",5.2276,5.2276,5.1233,5.1493,249600.0],["1999-08-13",5.1493,5.2536,5.1493,5.1885,324400.0],["1999-08-16",5.1885,5.2015,5.1233,5.1363,172600.0],["1999-08-17",5.1754,5.1754,5.0972,5.1102,168400.0],["1999-08-18",5.1363,5.1624,5.1102,5.1493,300600.0],["1999-08-19",5.1493,5.1493,5.0451,5.1363,1039800.0],["1999-08-20",5.1233,5.2927,5.1233,5.2797,204000.0],["1999-08-23",5.2797,5.2927,5.2145,5.2406,120400.0],["1999-08-24",5.2145,5.2667,5.2015,5.2276,182600.0],["1999-08-25",5.2145,5.3188,5.2145,5.2927,237000.0],["1999-08-26",5.2927,5.3058,5.2536,5.2667,330000.0],["1999-08-27",5.2536,5.2927,5.2276,5.2406,259200.0],["1999-08-30",5.2406,5.2406,5.1624,5.1624,405600.0],["1999-08-31",5.2015,5.2667,5.0972,5.0972,1121800.0],["1999-09-01",5.2145,5.2406,5.1493,5.1885,498000.0],["1999-09-02",5.2276,5.2276,5.1233,5.1624,335600.0],["1999-09-03",5.1624,5.2276,5.1493,5.1493,320600.0],["1999-09-07",5.1624,5.1624,5.0581,5.0711,212400.0],["1999-09-08",5.0711,5.0972,5.019,5.032,359400.0],["1999-09-09",5.0059,5.0581,4.9799,5.0451,378000.0],["1999-09-10",5.0451,5.1102,5.0451,5.0581,253600.0],["1999-09-13",5.0581,5.0711,5.032,5.0581,363000.0],["1999-09-14",5.032,5.0581,5.032,5.032,221600.0],["1999-09-15",5.0451,5.0842,5.032,5.032,225400.0],["1999-09-16",5.032,5.0451,4.9538,4.9799,237800.0],["1999-09-17",4.9408,5.032,4.9408,5.032,289800.0],["1999-09-20",4.9929,5.019,4.9538,4.9538,150000.0],["1999-09-21",4.9408,4.9929,4.9147,4.9538,423800.0],["1999-09-22",4.9408,4.9799,4.9277,4.9408,227600.0],["1999-09-23",4.9668,4.9799,4.8756,4.8756,327200.0],["1999-09-24",4.8756,4.8886,4.8234,4.8625,413000.0],["1999-09-27",4.8104,4.9147,4.8104,4.8234,519600.0],["1999-09-28",4.8104,4.8104,4.68,4.7322,413200.0],["1999-09-29",4.7322,4.7974,4.7191,4.7452,239800.0],["1999-09-30",4.7974,4.8886,4.7322,4.8886,342000.0],["1999-10-01",4.8886,4.9147,4.7843,4.9147,291000.0],["1999-10-04",4.9408,5.032,4.9147,5.032,310600.0],["1999-10-05",5.032,5.0451,4.9538,4.9799,348000.0],["1999-10-06",4.9799,4.9799,4.9538,4.9799,245600.0],["1999-10-07",4.9668,4.9668,4.8234,4.8365,149400.0],["1999-10-08",4.8365,4.8886,4.8234,4.8365,267200.0],["1999-10-11",4.8234,4.8365,4.7843,4.7974,194000.0],["1999-10-12",4.7974,4.7974,4.6931,4.7452,370800.0],["1999-10-13",4.7322,4.7452,4.7061,4.7452,288000.0],["1999-10-14",4.7061,4.7843,4.7061,4.7452,2196800.0],["1999-10-15",4.7452,4.7452,4.6409,4.6931,479400.0],["1999-10-18",4.6931,4.7191,4.667,4.7061,265000.0],["1999-10-19",4.7191,4.7452,4.6409,4.667,912000.0],["1999-10-20",4.667,4.6931,4.6409,4.68,264600.0],["1999-10-21",4.654,4.667,4.5888,4.6409,351400.0],["1999-10-22",4.654,4.667,4.5888,4.6279,1878800.0],["1999-10-25",4.6279,4.8495,4.6149,4.8495,419400.0],["1999-10-26",4.8495,4.8495,4.6931,4.6931,420600.0],["1999-10-27",4.6931,4.8234,4.6931,4.7583,577200.0],["1999-10-28",4.7583,4.8495,4.6931,4.7322,1006800.0],["1999-10-29",4.7322,4.7713,4.667,4.667,626200.0],["1999-11-01",4.667,4.7061,4.654,4.7061,1178600.0],["1999-11-02",4.68,4.7713,4.68,4.7583,393600.0],["1999-11-03",4.7583,4.7583,4.6931,4.7322,234800.0],["1999-11-04",4.7191,4.7452,4.68,4.7061,475400.0],["1999-11-05",4.7061,4.7583,4.6931,4.7322,411800.0],["1999-11-08",4.7061,4.7322,4.6149,4.6279,4901400.0],["1999-11-09",4.6709,4.6842,4.5913,4.6045,1222000.0],["1999-11-10",4.5913,4.6045,4.4984,4.5382,482600.0],["1999-11-11",4.5382,4.5382,4.4718,4.4851,388600.0],["1999-11-12",4.5249,4.5249,4.4851,4.5116,325200.0],["1999-11-15",4.4851,4.5117,4.4055,4.4586,774800.0],["1999-11-16",4.4586,4.4586,4.3657,4.4188,724800.0],["1999-11-17",4.4055,4.4055,4.3524,4.3657,471000.0],["1999-11-18",4.3922,4.4453,4.3391,4.3391,709600.0],["1999-11-19",4.3524,4.4188,4.3259,4.3391,857800.0],["1999-11-22",4.3391,4.3391,4.2595,4.2728,609400.0],["1999-11-23",4.2993,4.2993,4.1932,4.2065,976400.0],["1999-11-24",4.2595,4.2861,4.2197,4.233,606800.0],["1999-11-26",4.2463,4.2728,4.2463,4.2463,247400.0],["1999-11-29",4.2463,4.2463,4.0605,4.1003,1114200.0],["1999-11-30",4.1268,4.233,4.1003,4.2197,1203400.0],["1999-12-01",4.233,4.233,4.1534,4.2065,776200.0],["1999-12-02",4.2197,4.2463,4.1666,4.233,623000.0],["1999-12-03",4.1666,4.2595,4.1666,4.2197,524600.0],["1999-12-06",4.2197,4.233,4.1401,4.2197,633800.0],["1999-12-07",4.1799,4.233,4.1666,4.2065,596000.0],["1999-12-08",4.1932,4.2065,4.1401,4.1932,879600.0],["1999-12-09",4.1799,4.1932,4.0605,4.1401,739600.0],["1999-12-10",4.1534,4.1666,4.0605,4.087,617200.0],["1999-12-13",4.0738,4.1003,4.0472,4.1003,881800.0],["1999-12-14",4.1003,4.1401,4.087,4.1136,723600.0],["1999-12-15",4.1401,4.1799,4.087,4.1666,676200.0],["1999-12-16",4.1666,4.1932,4.1401,4.1666,627200.0],["1999-12-17",4.1666,4.1932,4.1268,4.1666,1364200.0],["1999-12-20",4.1799,4.1932,4.0472,4.1169,656800.0],["1999-12-21",4.1666,4.2065,4.1136,4.2065,666000.0],["1999-12-22",4.1799,4.1932,4.1534,4.1932,584600.0],["1999-12-23",4.1932,4.2463,4.1932,4.233,622800.0],["1999-12-27",4.233,4.2463,4.1534,4.1534,499000.0],["1999-12-28",4.1932,4.2065,4.1401,4.1932,457600.0],["1999-12-29",4.1666,4.1799,4.1136,4.1666,400000.0],["1999-12-30",4.1534,4.1799,4.1003,4.1136,611000.0],["1999-12-31",4.0738,4.1268,4.0605,4.087,307400.0],["2000-01-03",4.1401,4.1401,4.0207,4.0472,592800.0],["2000-01-04",4.0339,4.087,4.0207,4.0738,535800.0],["2000-01-05",4.087,4.2993,4.0738,4.2595,708400.0],["2000-01-06",4.3126,4.3126,4.2197,4.2463,680400.0],["2000-01-07",4.2595,4.3126,4.2463,4.2993,376200.0],["2000-01-10",4.3524,4.3524,4.2728,4.2993,911400.0],["2000-01-11",4.3259,4.3259,4.2463,4.2463,950600.0],["2000-01-12",4.2728,4.3391,4.2728,4.3259,628400.0],["2000-01-13",4.3524,4.3524,4.2728,4.2861,485200.0],["2000-01-14",4.3126,4.3126,4.2197,4.2197,628800.0],["2000-01-18",4.2197,4.233,4.1003,4.1401,605200.0],["2000-01-19",4.1666,4.2463,4.1401,4.2463,382000.0],["2000-01-20",4.2197,4.2463,4.1932,4.2197,475200.0],["2000-01-21",4.233,4.3391,4.2197,4.3126,620800.0],["2000-01-24",4.3259,4.379,4.3126,4.3126,880800.0],["2000-01-25",4.3126,4.3391,4.2595,4.2861,752400.0],["2000-01-26",4.2728,4.3126,4.2595,4.2728,468600.0],["2000-01-27",4.2861,4.2993,4.2065,4.2463,566600.0],["2000-01-28",4.2993,4.2993,4.1534,4.2065,852200.0],["2000-01-31",4.2197,4.233,4.1932,4.1932,786800.0],["2000-02-01",4.2197,4.2463,4.1799,4.2197,467400.0],["2000-02-02",4.2728,4.3391,4.2463,4.2861,501200.0],["2000-02-03",4.2993,4.4984,4.2861,4.4453,795800.0],["2000-02-04",4.4055,4.4188,4.2728,4.3259,474200.0],["2000-02-07",4.3259,4.3259,4.1932,4.1932,842000.0],["2000-02-08",4.2728,4.3391,4.2463,4.2595,420800.0],["2000-02-09",4.2463,4.2993,4.233,4.2595,5588800.0],["2000-02-10",4.2492,4.3169,4.141,4.1816,1075800.0],["2000-02-11",4.1951,4.2222,4.0733,4.0869,892200.0],["2000-02-14",4.1004,4.1139,4.0869,4.1139,607800.0],["2000-02-15",4.1139,4.1139,4.0869,4.0869,582000.0],["2000-02-16",4.0733,4.0869,4.0598,4.0869,394800.0],["2000-02-17",4.0869,4.1004,4.0463,4.0869,444400.0],["2000-02-18",4.0598,4.0869,3.9921,4.0463,343800.0],["2000-02-22",4.0733,4.0733,4.0192,4.0192,497400.0],["2000-02-23",4.0327,4.0327,3.9515,3.9921,519000.0],["2000-02-24",3.9921,4.0057,3.7756,3.8162,880600.0],["2000-02-25",3.7891,3.8297,3.7621,3.7891,1185600.0],["2000-02-28",3.7891,3.8433,3.7485,3.8297,1372800.0],["2000-02-29",3.8433,3.8568,3.8027,3.8297,747400.0],["2000-03-01",3.8297,3.8433,3.7621,3.7621,515000.0],["2000-03-02",3.8297,3.8839,3.8027,3.8703,524000.0],["2000-03-03",3.8703,3.8839,3.8162,3.8297,528800.0],["2000-03-06",3.8297,3.8433,3.6809,3.6944,860600.0],["2000-03-07",3.6944,3.7485,3.6944,3.7079,887200.0],["2000-03-08",3.7485,3.7621,3.6403,3.6403,1244600.0],["2000-03-09",3.6538,3.7485,3.6538,3.7215,619400.0],["2000-03-10",3.7215,3.7485,3.6809,3.7079,462200.0],["2000-03-13",3.7215,3.735,3.6809,3.7215,426800.0],["2000-03-14",3.7215,3.7756,3.6944,3.7485,564600.0],["2000-03-15",3.7756,3.9786,3.7621,3.8974,756800.0],["2000-03-16",4.0057,4.2222,3.9786,4.1545,979000.0],["2000-03-17",4.1004,4.1816,4.0192,4.1139,671000.0],["2000-03-20",4.1275,4.168,4.1139,4.1139,321000.0],["2000-03-21",4.1275,4.1545,4.1139,4.141,444200.0],["2000-03-22",4.1275,4.141,3.9109,3.9921,1261600.0],["2000-03-23",4.0192,4.0598,4.0057,4.0598,734800.0],["2000-03-24",4.0598,4.1004,4.0327,4.0327,346000.0],["2000-03-27",4.0192,4.0869,4.0192,4.0598,525400.0],["2000-03-28",4.0733,4.1004,4.0192,4.0733,497200.0],["2000-03-29",4.1139,4.1816,4.1139,4.1816,654600.0],["2000-03-30",4.1951,4.3169,4.1951,4.2492,627200.0],["2000-03-31",4.2898,4.3169,4.2357,4.3169,807400.0],["2000-04-03",4.3169,4.3575,4.2898,4.3575,906400.0],["2000-04-04",4.3304,4.4522,4.3169,4.371,912800.0],["2000-04-05",4.3846,4.5199,4.3575,4.4252,543400.0],["2000-04-06",4.4387,4.4928,4.3575,4.3981,417000.0],["2000-04-07",4.344,4.3981,4.3034,4.344,344600.0],["2000-04-10",4.344,4.4252,4.2898,4.4116,404400.0],["2000-04-11",4.4252,4.4658,4.3981,4.4522,486200.0],["2000-04-12",4.4658,4.6011,4.4522,4.5334,474200.0],["2000-04-13",4.4658,4.6552,4.4658,4.6417,486600.0],["2000-04-14",4.6552,4.6823,4.4928,4.5199,431000.0],["2000-04-17",4.5199,4.6011,4.4252,4.6011,578000.0],["2000-04-18",4.6146,4.6146,4.5334,4.6011,350800.0],["2000-04-19",4.574,4.5876,4.4387,4.5605,615600.0],["2000-04-20",4.5605,4.574,4.4928,4.5199,1072200.0],["2000-04-24",4.5334,4.7229,4.5199,4.6688,592400.0],["2000-04-25",4.6688,4.8853,4.6688,4.8582,800800.0],["2000-04-26",4.8717,4.9665,4.8582,4.9394,617000.0],["2000-04-27",4.8717,4.8853,4.6958,4.7229,1040600.0],["2000-04-28",4.7094,4.7094,4.6011,4.6282,613600.0],["2000-05-01",4.6282,4.6552,4.5605,4.6552,673400.0],["2000-05-02",4.5876,4.6011,4.3846,4.3981,1787800.0],["2000-05-03",4.4252,4.4522,4.371,4.4387,808400.0],["2000-05-04",4.4387,4.5064,4.3981,4.5064,933400.0],["2000-05-05",4.5064,4.5064,4.371,4.3846,742800.0],["2000-05-08",4.4387,4.6146,4.4116,4.547,858000.0],["2000-05-09",4.5876,4.6011,4.5199,4.6011,5736800.0],["2000-05-10",4.632,4.632,4.5906,4.6044,892400.0],["2000-05-11",4.6044,4.6871,4.6044,4.6871,500000.0],["2000-05-12",4.6871,4.7009,4.5493,4.5768,340400.0],["2000-05-15",4.6182,4.6733,4.5493,4.5906,458200.0],["2000-05-16",4.6182,4.6182,4.5493,4.6182,349400.0],["2000-05-17",4.6044,4.6044,4.4252,4.4803,440600.0],["2000-05-18",4.5217,4.6182,4.4528,4.5217,371000.0],["2000-05-19",4.5355,4.6044,4.4941,4.5355,525800.0],["2000-05-22",4.563,4.6733,4.5355,4.6182,482600.0],["2000-05-23",4.632,4.6458,4.5768,4.5906,450600.0],["2000-05-24",4.5906,4.7285,4.5906,4.6458,720000.0],["2000-05-25",4.6595,4.6733,4.563,4.5768,381600.0],["2000-05-26",4.632,4.7285,4.6182,4.6733,699600.0],["2000-05-30",4.6733,4.7009,4.5355,4.6044,390400.0],["2000-05-31",4.6595,4.6871,4.632,4.6595,489200.0],["2000-06-01",4.6871,4.6871,4.6182,4.6458,490000.0],["2000-06-02",4.6871,4.7147,4.5493,4.5493,915600.0],["2000-06-05",4.5493,4.563,4.4114,4.4665,504800.0],["2000-06-06",4.4528,4.5493,4.4528,4.4941,477000.0],["2000-06-07",4.5217,4.5355,4.4941,4.5079,383400.0],["2000-06-08",4.4528,4.4803,4.439,4.4528,564400.0],["2000-06-09",4.4665,4.5768,4.4665,4.5355,469800.0],["2000-06-12",4.563,4.5906,4.5217,4.563,308200.0],["2000-06-13",4.5355,4.5906,4.5355,4.563,355400.0],["2000-06-14",4.5906,4.6182,4.5493,4.563,497200.0],["2000-06-15",4.5079,4.7147,4.5079,4.6733,550600.0],["2000-06-16",4.6044,4.6871,4.6044,4.6595,547800.0],["2000-06-19",4.632,4.6733,4.5768,4.5906,433600.0],["2000-06-20",4.5906,4.632,4.5079,4.5493,509600.0],["2000-06-21",4.5493,4.563,4.439,4.4665,2069400.0],["2000-06-22",4.4803,4.5079,4.3838,4.3838,446200.0],["2000-06-23",4.439,4.5217,4.4252,4.4941,441200.0],["2000-06-26",4.4941,4.4941,4.4528,4.4665,435000.0],["2000-06-27",4.4803,4.6458,4.4528,4.5217,1201800.0],["2000-06-28",4.5355,4.6044,4.4665,4.6044,469800.0],["2000-06-29",4.5906,4.6182,4.5355,4.563,573400.0],["2000-06-30",4.563,4.6733,4.37,4.37,1120400.0],["2000-07-03",4.4114,4.5768,4.4114,4.5079,249400.0],["2000-07-05",4.5217,4.6182,4.4528,4.4528,350800.0],["2000-07-06",4.4528,4.563,4.439,4.5493,396400.0],["2000-07-07",4.5493,4.563,4.5217,4.5493,376400.0],["2000-07-10",4.5079,4.6458,4.5079,4.6182,302400.0],["2000-07-11",4.5768,4.632,4.5768,4.632,453800.0],["2000-07-12",4.632,4.6733,4.6182,4.632,323600.0],["2000-07-13",4.6458,4.6595,4.6182,4.632,615800.0],["2000-07-14",4.6595,4.6733,4.5355,4.5768,530200.0],["2000-07-17",4.5906,4.6044,4.5355,4.5493,313000.0],["2000-07-18",4.5906,4.6182,4.563,4.563,321400.0],["2000-07-19",4.5906,4.6595,4.563,4.6044,398600.0],["2000-07-20",4.5768,4.6182,4.5493,4.5493,336400.0],["2000-07-21",4.5493,4.5493,4.4803,4.4941,520200.0],["2000-07-24",4.5217,4.5217,4.37,4.4252,679000.0],["2000-07-25",4.439,4.4941,4.4114,4.4528,586200.0],["2000-07-26",4.4528,4.47,4.4114,4.4252,310800.0],["2000-07-27",4.4803,4.5217,4.439,4.4528,315400.0],["2000-07-28",4.3976,4.5217,4.3838,4.4528,517000.0],["2000-07-31",4.4114,4.4665,4.3838,4.3838,353800.0],["2000-08-01",4.439,4.4665,4.3976,4.4252,559800.0],["2000-08-02",4.4528,4.5355,4.4114,4.5079,875800.0],["2000-08-03",4.5217,4.7009,4.5217,4.6078,948200.0],["2000-08-04",4.6044,4.6595,4.5079,4.6182,494000.0],["2000-08-07",4.563,4.6871,4.563,4.6768,1060800.0],["2000-08-08",4.6871,4.7147,4.6182,4.6595,521200.0],["2000-08-09",4.6733,4.6733,4.5493,4.6458,5695400.0],["2000-08-10",4.6632,4.6772,4.607,4.6667,499200.0],["2000-08-11",4.621,4.7474,4.621,4.7088,828000.0],["2000-08-14",4.7194,4.8036,4.6772,4.7334,453400.0],["2000-08-15",4.6632,4.7896,4.6632,4.6913,642200.0],["2000-08-16",4.7053,4.8317,4.6913,4.7474,708000.0],["2000-08-17",4.7615,4.7615,4.7053,4.7474,377800.0],["2000-08-18",4.7053,4.7474,4.6913,4.7474,357600.0],["2000-08-21",4.7194,4.7194,4.621,4.6632,652200.0],["2000-08-22",4.6632,4.6632,4.5929,4.607,326000.0],["2000-08-23",4.607,4.6351,4.5789,4.621,372400.0],["2000-08-24",4.621,4.6913,4.5929,4.621,1076400.0],["2000-08-25",4.6632,4.6632,4.621,4.6351,424800.0],["2000-08-28",4.6351,4.7334,4.6351,4.6772,466200.0],["2000-08-29",4.6913,4.6913,4.6491,4.6632,386200.0],["2000-08-30",4.6491,4.7334,4.6351,4.6913,323400.0],["2000-08-31",4.7474,4.8036,4.7194,4.7755,571600.0],["2000-09-01",4.7896,4.8317,4.7474,4.7474,550000.0],["2000-09-05",4.8036,4.902,4.7615,4.8879,481600.0],["2000-09-06",4.8879,5.0424,4.8879,4.9862,526000.0],["2000-09-07",4.9722,5.0986,4.9722,5.0705,695400.0],["2000-09-08",5.0845,5.2952,5.0284,5.0635,1729400.0],["2000-09-11",4.6351,4.8071,4.5508,4.8071,6266000.0],["2000-09-12",4.6351,4.6772,4.4806,4.607,4508800.0],["2000-09-13",4.5508,4.621,4.4104,4.4104,2787800.0],["2000-09-14",4.3963,4.3963,4.2558,4.3261,1632400.0],["2000-09-15",4.3542,4.5227,4.3401,4.4841,2330600.0],["2000-09-18",4.3963,4.4525,4.3823,4.4244,1775600.0],["2000-09-19",4.3682,4.4806,4.3401,4.4244,2128200.0],["2000-09-20",4.4525,4.4525,4.3542,4.3682,1178800.0],["2000-09-21",4.3823,4.4806,4.3823,4.3823,1396000.0],["2000-09-22",4.3401,4.4806,4.3401,4.3823,774800.0],["2000-09-25",4.3823,4.3963,4.2839,4.3682,620800.0],["2000-09-26",4.3682,4.4665,4.3261,4.4104,1373800.0],["2000-09-27",4.3823,4.4384,4.3261,4.3998,1076400.0],["2000-09-28",4.3682,4.4244,4.3401,4.4104,965400.0],["2000-09-29",4.3963,4.5227,4.3823,4.4841,1688000.0],["2000-10-02",4.4384,4.4665,4.3542,4.3682,1197400.0],["2000-10-03",4.312,4.4104,4.2699,4.2839,1102800.0],["2000-10-04",4.2839,4.4806,4.1575,4.2558,1460000.0],["2000-10-05",4.2137,4.3682,4.1575,4.1856,1539800.0],["2000-10-06",4.1997,4.312,4.1997,4.2418,1270800.0],["2000-10-09",4.2418,4.298,4.1575,4.1856,811800.0],["2000-10-10",4.1856,4.312,4.1435,4.1856,524600.0],["2000-10-11",4.1856,4.2418,4.1294,4.1435,466000.0],["2000-10-12",4.1435,4.2558,4.0733,4.1435,704800.0],["2000-10-13",4.1997,4.2839,4.1716,4.2278,1053400.0],["2000-10-16",4.1997,4.3401,4.1997,4.3261,929800.0],["2000-10-17",4.298,4.3542,4.2699,4.312,557200.0],["2000-10-18",4.2699,4.3401,4.1716,4.3261,1201400.0],["2000-10-19",4.312,4.3401,4.2699,4.2699,721200.0],["2000-10-20",4.2699,4.298,4.2418,4.2558,439800.0],["2000-10-23",4.2418,4.3542,4.2418,4.2699,376600.0],["2000-10-24",4.2699,4.3261,4.2137,4.2558,336800.0],["2000-10-25",4.2558,4.4384,4.1716,4.1716,460200.0],["2000-10-26",4.1575,4.1716,4.0733,4.0873,1149400.0],["2000-10-27",4.0452,4.2278,4.0171,4.1997,1611400.0],["2000-10-30",4.1716,4.3261,4.1716,4.2418,695800.0],["2000-10-31",4.2418,4.2699,4.1997,4.2278,698600.0],["2000-11-01",4.2418,4.3542,4.2418,4.3542,979000.0],["2000-11-02",4.298,4.3401,4.2839,4.2839,420800.0],["2000-11-03",4.2839,4.3401,4.2278,4.2418,433000.0],["2000-11-06",4.2699,4.312,4.1997,4.2278,418600.0],["2000-11-07",4.1997,4.2278,4.1435,4.1856,433400.0],["2000-11-08",4.1575,4.2699,4.1575,4.2137,299800.0],["2000-11-09",4.1997,4.2839,4.1856,4.2699,6556400.0],["2000-11-10",4.2585,4.4573,4.2585,4.4431,5249200.0],["2000-11-13",4.4147,4.4857,4.4005,4.4431,653200.0],["2000-11-14",4.4573,4.4573,4.3437,4.4289,594600.0],["2000-11-15",4.4005,4.4999,4.4005,4.4573,569200.0],["2000-11-16",4.4289,4.5141,4.4289,4.4715,624400.0],["2000-11-17",4.4431,4.5992,4.4431,4.5992,554000.0],["2000-11-20",4.5566,4.5992,4.5566,4.585,743000.0],["2000-11-21",4.585,4.6134,4.5424,4.585,923600.0],["2000-11-22",4.5708,4.6418,4.5708,4.6276,607000.0],["2000-11-24",4.5992,4.6418,4.5424,4.6276,486200.0],["2000-11-27",4.5992,4.6276,4.5566,4.5708,464200.0],["2000-11-28",4.5424,4.6418,4.5424,4.5992,755200.0],["2000-11-29",4.6134,4.7838,4.585,4.7696,1183400.0],["2000-11-30",4.7696,4.8547,4.7696,4.8405,1123400.0],["2000-12-01",4.7838,4.8547,4.7838,4.8263,593800.0],["2000-12-04",4.8263,4.9967,4.8121,4.9825,893800.0],["2000-12-05",4.9541,4.9967,4.9399,4.9683,1241600.0],["2000-12-06",4.9683,5.0109,4.9115,4.9825,1257600.0],["2000-12-07",4.9825,5.0109,4.8831,4.9825,1050800.0],["2000-12-08",4.9541,5.2238,4.9257,5.2238,555800.0],["2000-12-11",5.167,5.1812,4.8973,4.9399,1310800.0],["2000-12-12",4.9257,5.0109,4.8973,4.9115,933000.0],["2000-12-13",4.9115,4.9967,4.9115,4.9399,921800.0],["2000-12-14",4.9257,4.9825,4.8831,4.8831,997600.0],["2000-12-15",4.8405,4.8831,4.7696,4.8121,1532600.0],["2000-12-18",4.7838,4.8973,4.7838,4.8689,361600.0],["2000-12-19",4.8263,4.9115,4.8263,4.8689,706200.0],["2000-12-20",4.8547,5.0251,4.8547,4.9825,851800.0],["2000-12-21",4.9967,5.0109,4.9399,4.9683,818400.0],["2000-12-22",4.9541,4.9967,4.8973,4.9683,453800.0],["2000-12-26",4.9967,5.0961,4.9825,5.0677,671000.0],["2000-12-27",5.0819,5.167,5.0677,5.1244,394000.0],["2000-12-28",5.1102,5.167,5.0677,5.1102,603000.0],["2000-12-29",5.1102,5.1386,5.0819,5.1244,557800.0],["2001-01-02",5.1244,5.1244,4.9825,4.9967,815000.0],["2001-01-03",4.9683,5.1244,4.8831,4.9257,1879600.0],["2001-01-04",4.8689,4.8831,4.5141,4.6418,1195200.0],["2001-01-05",4.6418,4.6844,4.5282,4.5708,866400.0],["2001-01-08",4.5566,4.6418,4.5282,4.5992,732800.0],["2001-01-09",4.585,4.6134,4.5424,4.585,951000.0],["2001-01-10",4.5566,4.6134,4.4999,4.5992,1181600.0],["2001-01-11",4.585,4.585,4.4289,4.4431,533400.0],["2001-01-12",4.4289,4.5424,4.4005,4.5424,939000.0],["2001-01-16",4.5141,4.5141,4.3437,4.4431,534600.0],["2001-01-17",4.3863,4.4573,4.3579,4.4147,541000.0],["2001-01-18",4.4715,4.5141,4.4289,4.4857,387600.0],["2001-01-19",4.4999,4.5424,4.3863,4.4999,572400.0],["2001-01-22",4.4999,4.585,4.4573,4.5141,771200.0],["2001-01-23",4.5708,4.6134,4.4715,4.5282,949400.0],["2001-01-24",4.5282,4.6418,4.514,4.5992,641400.0],["2001-01-25",4.6134,4.6418,4.5141,4.5424,628400.0],["2001-01-26",4.4999,4.585,4.3863,4.5708,576400.0],["2001-01-29",4.5197,4.6106,4.5197,4.5447,546000.0],["2001-01-30",4.597,4.6333,4.4902,4.5402,500600.0],["2001-01-31",4.5402,4.5742,4.4857,4.5652,464200.0],["2001-02-01",4.5311,4.5424,4.4834,4.5175,305200.0],["2001-02-02",4.4698,4.5992,4.4698,4.5106,364800.0],["2001-02-05",4.4879,4.5879,4.4857,4.5197,904400.0],["2001-02-06",4.5197,4.5879,4.5061,4.5538,525600.0],["2001-02-07",4.5652,4.7241,4.5356,4.6515,878000.0],["2001-02-08",4.6287,4.7241,4.6174,4.656,663800.0],["2001-02-09",4.656,4.7582,4.656,4.7582,1567000.0],["2001-02-12",4.7582,4.8018,4.6436,4.7949,4940000.0],["2001-02-13",4.772,4.8155,4.7009,4.7949,487000.0],["2001-02-14",4.7811,4.8431,4.7009,4.8155,664200.0],["2001-02-15",4.7697,4.8041,4.7422,4.7674,449400.0],["2001-02-16",4.7743,4.8843,4.7743,4.8797,530400.0],["2001-02-20",4.8729,4.9187,4.8385,4.8958,345400.0],["2001-02-21",4.8843,5.0105,4.8843,4.9761,564800.0],["2001-02-22",4.9715,5.1022,4.9439,5.0242,1021800.0],["2001-02-23",5.0104,5.0861,4.866,4.9233,1105800.0],["2001-02-26",4.9462,5.0448,4.921,4.9875,507800.0],["2001-02-27",5.0334,5.0426,4.9806,4.999,404000.0],["2001-02-28",5.0334,5.0838,4.9921,5.0724,601200.0],["2001-03-01",5.0448,5.0792,4.9761,5.0036,672600.0],["2001-03-02",5.0219,5.0242,4.9371,5.0173,587600.0],["2001-03-05",5.0173,5.0219,4.9325,5.0082,256000.0],["2001-03-06",4.9531,4.9829,4.9096,4.9417,682800.0],["2001-03-07",4.9302,5.0426,4.9187,4.9646,642800.0],["2001-03-08",4.9531,5.0448,4.9279,5.0288,432200.0],["2001-03-09",4.999,5.1595,4.9783,5.1503,893000.0],["2001-03-12",5.1068,5.1412,5.0609,5.0792,436800.0],["2001-03-13",5.0792,5.1389,5.0586,5.1343,779200.0],["2001-03-14",5.0448,5.077,4.9417,4.9531,1266000.0],["2001-03-15",5.0105,5.0334,4.9531,4.9761,425800.0],["2001-03-16",4.9761,5.0403,4.9531,5.0013,618800.0],["2001-03-19",5.0311,5.0311,4.8958,4.9302,512800.0],["2001-03-20",4.9073,4.9761,4.8431,4.8591,577200.0],["2001-03-21",4.8843,4.9439,4.8476,4.8935,828400.0],["2001-03-22",4.8843,4.8843,4.7009,4.7674,1651200.0],["2001-03-23",4.7628,4.7926,4.7169,4.7605,966000.0],["2001-03-26",4.7605,4.9256,4.7605,4.8843,480800.0],["2001-03-27",4.8614,4.944,4.8499,4.8912,905800.0],["2001-03-28",4.8499,4.8981,4.7834,4.8247,817000.0],["2001-03-29",4.8385,4.905,4.7697,4.8889,845800.0],["2001-03-30",4.8935,4.9967,4.8797,4.9485,850800.0],["2001-04-02",4.9761,5.0082,4.8981,4.9623,717800.0],["2001-04-03",4.905,4.9738,4.7811,4.9164,529000.0],["2001-04-04",4.9256,4.9829,4.8912,4.8958,516600.0],["2001-04-05",4.9302,4.9302,4.7926,4.8981,495400.0],["2001-04-06",4.8408,4.9279,4.6092,4.811,890600.0],["2001-04-09",4.7697,4.9806,4.7697,4.9187,683000.0],["2001-04-10",4.9164,5.0448,4.9164,5.0219,462200.0],["2001-04-11",4.9761,4.9852,4.8614,4.921,476200.0],["2001-04-12",4.9073,4.9096,4.8339,4.882,605600.0],["2001-04-16",4.8247,4.9279,4.8247,4.8889,349400.0],["2001-04-17",4.9279,4.9761,4.8729,4.9623,383000.0],["2001-04-18",4.9302,4.9761,4.8499,4.9187,697400.0],["2001-04-19",4.8637,4.9073,4.8155,4.827,560600.0],["2001-04-20",4.7926,4.8614,4.7582,4.8155,370400.0],["2001-04-23",4.7697,4.8729,4.7697,4.8247,331600.0],["2001-04-24",4.8155,4.8591,4.7972,4.8522,410600.0],["2001-04-25",4.8522,4.8843,4.8132,4.8545,503600.0],["2001-04-26",4.8545,4.9394,4.8293,4.8843,315800.0],["2001-04-27",4.8958,4.9302,4.8431,4.9302,355200.0],["2001-04-30",4.9073,5.0448,4.882,5.0448,514600.0],["2001-05-01",4.9875,5.0334,4.9302,4.96,489200.0],["2001-05-02",4.9279,4.9852,4.8774,4.9187,568200.0],["2001-05-03",4.8797,4.9096,4.7697,4.8476,417600.0],["2001-05-04",4.8499,5.0082,4.8499,5.0082,453400.0],["2001-05-07",4.9531,4.9944,4.9508,4.9531,253000.0],["2001-05-08",4.9554,4.9554,4.8866,4.9279,277600.0],["2001-05-09",4.9073,4.9875,4.9073,4.9875,4210600.0],["2001-05-10",4.9875,5.0801,4.9528,5.0338,1271200.0],["2001-05-11",5.0338,5.0755,4.9829,5.0685,354200.0],["2001-05-14",5.0685,5.1125,5.0685,5.1125,492800.0],["2001-05-15",5.0986,5.1264,5.0847,5.1264,483600.0],["2001-05-16",5.1148,5.1611,5.0963,5.138,556400.0],["2001-05-17",5.138,5.1889,5.1264,5.1889,495200.0],["2001-05-18",5.1889,5.2537,5.1611,5.2514,429000.0],["2001-05-21",5.2514,5.3254,5.2074,5.3231,1110400.0],["2001-05-22",5.3231,5.3694,5.293,5.3,398400.0],["2001-05-23",5.3092,5.3786,5.2884,5.3509,503200.0],["2001-05-24",5.3509,5.3787,5.3185,5.337,604200.0],["2001-05-25",5.3787,5.381,5.2421,5.3023,845000.0],["2001-05-29",5.3185,5.3347,5.2768,5.3231,479600.0],["2001-05-30",5.3231,5.381,5.3231,5.3555,923000.0],["2001-05-31",5.3555,5.4111,5.3509,5.3925,926800.0],["2001-06-01",5.3925,5.3925,5.3347,5.3856,548000.0],["2001-06-04",5.3763,5.455,5.3763,5.4504,614400.0],["2001-06-05",5.4504,5.4851,5.4157,5.4435,694000.0],["2001-06-06",5.4944,5.4944,5.3601,5.3717,682800.0],["2001-06-07",5.3463,5.381,5.3046,5.3463,366800.0],["2001-06-08",5.3694,5.4203,5.3462,5.3833,385200.0],["2001-06-11",5.3694,5.462,5.3694,5.4365,719200.0],["2001-06-12",5.4157,5.5291,5.4157,5.4967,348000.0],["2001-06-13",5.5175,5.5268,5.4411,5.462,504800.0],["2001-06-14",5.4388,5.4388,5.3486,5.3763,489200.0],["2001-06-15",5.3532,5.4435,5.3509,5.3601,1039200.0],["2001-06-18",5.3925,5.4735,5.3624,5.4041,439800.0],["2001-06-19",5.4018,5.4342,5.381,5.4157,318200.0],["2001-06-20",5.418,5.4944,5.3694,5.4944,558200.0],["2001-06-21",5.4944,5.4944,5.3486,5.3856,549200.0],["2001-06-22",5.3694,5.4944,5.3555,5.4365,677000.0],["2001-06-25",5.3925,5.462,5.3902,5.4157,460000.0],["2001-06-26",5.4157,5.4944,5.3486,5.4388,458800.0],["2001-06-27",5.381,5.5291,5.381,5.5198,355000.0],["2001-06-28",5.4967,5.5638,5.4967,5.543,524400.0],["2001-06-29",5.4967,5.5453,5.462,5.5013,1515200.0],["2001-07-02",5.5013,5.6008,5.4851,5.536,560000.0],["2001-07-03",5.5129,5.6587,5.499,5.5777,233600.0],["2001-07-05",5.5661,5.6587,5.5545,5.6332,539200.0],["2001-07-06",5.624,5.698,5.6008,5.6309,905200.0],["2001-07-09",5.6309,5.6842,5.6008,5.6402,790800.0],["2001-07-10",5.5939,5.6332,5.5777,5.6031,1012600.0],["2001-07-11",5.6031,5.6795,5.5569,5.5592,1713800.0],["2001-07-12",5.5545,5.5823,5.4388,5.4944,724400.0],["2001-07-13",5.4851,5.5291,5.381,5.4157,1052200.0],["2001-07-16",5.4157,5.4273,5.33,5.33,688600.0],["2001-07-17",5.33,5.33,5.2537,5.3115,603600.0],["2001-07-18",5.3,5.5268,5.2398,5.2537,331000.0],["2001-07-19",5.2375,5.3115,5.168,5.2028,437600.0],["2001-07-20",5.2143,5.2143,5.1148,5.1356,812600.0],["2001-07-23",5.1032,5.1102,4.9551,4.9829,614000.0],["2001-07-24",4.9852,4.9852,4.8163,4.888,422000.0],["2001-07-25",4.8371,4.9921,4.8163,4.9875,398600.0],["2001-07-26",4.9297,4.9875,4.9181,4.9852,909200.0],["2001-07-27",4.9852,5.0292,4.9088,5.0083,535600.0],["2001-07-30",4.9528,5.0847,4.8602,5.0639,376200.0],["2001-07-31",5.0361,5.1727,5.0014,5.1241,548200.0],["2001-08-01",5.0917,5.2537,5.0917,5.2166,651400.0],["2001-08-02",5.2166,5.3486,5.2166,5.33,663800.0],["2001-08-03",5.33,5.418,5.2421,5.4064,497400.0],["2001-08-06",5.3925,5.3925,5.2352,5.3069,712800.0],["2001-08-07",5.3092,5.4157,5.2745,5.3763,577200.0],["2001-08-08",5.3347,5.3624,5.2652,5.2745,491600.0],["2001-08-09",5.2745,5.337,5.2745,5.33,407800.0],["2001-08-10",5.3464,5.4071,5.274,5.3791,8658400.0],["2001-08-13",5.3907,5.4024,5.323,5.3581,597000.0],["2001-08-14",5.3044,5.4164,5.3044,5.3814,320800.0],["2001-08-15",5.3347,5.3931,5.2764,5.3604,440200.0],["2001-08-16",5.3347,5.4048,5.3114,5.3907,483200.0],["2001-08-17",5.3697,5.4444,5.3464,5.4374,320000.0],["2001-08-20",5.4515,5.5098,5.4164,5.4841,295400.0],["2001-08-21",5.4398,5.5215,5.4071,5.4678,268200.0],["2001-08-22",5.4281,5.5215,5.3814,5.4958,328800.0],["2001-08-23",5.4865,5.5682,5.4748,5.5215,226000.0],["2001-08-24",5.5448,5.5542,5.4631,5.5098,269600.0],["2001-08-27",5.5122,5.5565,5.5122,5.5238,501200.0],["2001-08-28",5.4865,5.5915,5.4865,5.5588,506400.0],["2001-08-29",5.5799,5.6009,5.5448,5.5822,182600.0],["2001-08-30",5.5472,5.6032,5.5472,5.5775,498200.0],["2001-08-31",5.5775,5.6266,5.5332,5.6266,636200.0],["2001-09-04",5.6266,5.6873,5.6032,5.6452,607400.0],["2001-09-05",5.6452,5.6662,5.6149,5.6592,479800.0],["2001-09-06",5.6546,5.7199,5.6546,5.6849,655400.0],["2001-09-07",5.6616,5.7106,5.6382,5.6569,320800.0],["2001-09-10",5.6382,5.6943,5.6289,5.6849,734800.0],["2001-09-17",5.6849,5.7199,5.6009,5.6125,911800.0],["2001-09-18",5.6125,5.6125,5.4631,5.5098,296000.0],["2001-09-19",5.5098,5.5098,5.33,5.3674,378800.0],["2001-09-20",5.3697,5.3697,5.2413,5.2764,953000.0],["2001-09-21",5.1363,5.1783,5.1013,5.1783,797600.0],["2001-09-24",5.1806,5.183,5.0429,5.0966,546800.0],["2001-09-25",5.0966,5.1129,5.0429,5.0779,374400.0],["2001-09-26",5.0896,5.1129,4.9588,5.0522,814600.0],["2001-09-27",5.0522,5.1713,5.0032,5.1479,882600.0],["2001-09-28",5.1479,5.2647,5.1479,5.253,575200.0],["2001-10-01",5.253,5.3744,5.2297,5.2764,742200.0],["2001-10-02",5.2764,5.3347,5.2297,5.3137,747600.0],["2001-10-03",5.323,5.3674,5.2764,5.3254,1012800.0],["2001-10-04",5.3767,5.5308,5.3137,5.4888,1060000.0],["2001-10-05",5.4888,5.5332,5.3931,5.5121,479400.0],["2001-10-08",5.4281,5.4281,5.1946,5.2297,943200.0],["2001-10-09",5.232,5.2367,5.1293,5.1479,638200.0],["2001-10-10",5.1596,5.1946,5.1013,5.1223,941800.0],["2001-10-11",5.1129,5.2297,5.0989,5.162,535600.0],["2001-10-12",5.1596,5.1713,5.1363,5.1409,500400.0],["2001-10-15",5.1363,5.155,5.1083,5.1129,505800.0],["2001-10-16",5.1246,5.1596,5.0919,5.1363,429400.0],["2001-10-17",5.1363,5.1479,5.0919,5.1059,662200.0],["2001-10-18",5.1246,5.1246,4.9658,4.9728,1115600.0],["2001-10-19",4.9728,5.0779,4.9728,5.0546,510800.0],["2001-10-22",5.0312,5.0616,4.9752,5.0149,446000.0],["2001-10-23",4.9612,5.0289,4.9378,4.9962,511000.0],["2001-10-24",4.9495,4.9612,4.7861,4.8841,603000.0],["2001-10-25",4.8795,5.0662,4.8795,4.9798,1210600.0],["2001-10-26",4.9262,5.0662,4.9145,5.0592,659200.0],["2001-10-29",5.1013,5.1269,5.0499,5.0989,920400.0],["2001-10-30",5.1246,5.1526,5.0872,5.1176,452400.0],["2001-10-31",5.1713,5.2063,5.1246,5.1853,1112800.0],["2001-11-01",5.1479,5.2086,5.1246,5.197,648800.0],["2001-11-02",5.197,5.2997,5.0919,5.2063,536600.0],["2001-11-05",5.253,5.3347,5.2297,5.2997,1270600.0],["2001-11-06",5.2997,5.3464,5.2577,5.3417,247800.0],["2001-11-07",5.2997,5.3767,5.2997,5.3511,409800.0],["2001-11-08",5.3347,5.4281,5.3137,5.4281,442200.0],["2001-11-09",5.4281,5.4705,5.4046,5.4163,517200.0],["2001-11-12",5.4163,5.4493,5.3904,5.414,592600.0],["2001-11-13",5.4634,5.4634,5.4046,5.4446,731200.0],["2001-11-14",5.3692,5.381,5.2609,5.2797,1059800.0],["2001-11-15",5.2797,5.3339,5.2491,5.275,517200.0],["2001-11-16",5.2868,5.348,5.2444,5.3104,318400.0],["2001-11-19",5.2868,5.3339,5.2326,5.2633,393600.0],["2001-11-20",5.275,5.3928,5.275,5.3669,362200.0],["2001-11-21",5.3104,5.3127,5.195,5.2585,301400.0],["2001-11-23",5.2162,5.3245,5.2162,5.2939,158800.0],["2001-11-26",5.3457,5.3457,5.2774,5.2962,242200.0],["2001-11-27",5.2962,5.3363,5.2633,5.2845,344200.0],["2001-11-28",5.2633,5.2821,5.1761,5.1808,1351000.0],["2001-11-29",5.1808,5.2091,5.1337,5.1808,486200.0],["2001-11-30",5.2279,5.2491,5.122,5.1455,837800.0],["2001-12-03",5.1691,5.1879,5.129,5.162,279600.0],["2001-12-04",5.162,5.2515,5.1549,5.2162,706600.0],["2001-12-05",5.2185,5.2256,5.122,5.1573,695600.0],["2001-12-06",5.1691,5.2067,5.1361,5.2044,529200.0],["2001-12-07",5.1573,5.2515,5.1455,5.1832,514400.0],["2001-12-10",5.1573,5.1667,5.1243,5.1361,406400.0],["2001-12-11",5.1691,5.1808,5.0984,5.0984,352600.0],["2001-12-12",5.0866,5.1691,5.0443,5.1337,508400.0],["2001-12-13",5.0866,5.1738,5.0678,5.1125,865400.0],["2001-12-14",5.1125,5.1691,5.0914,5.1455,570400.0],["2001-12-17",5.0914,5.1384,5.0631,5.0749,400000.0],["2001-12-18",5.0843,5.1549,5.0843,5.1078,830400.0],["2001-12-19",5.0866,5.2138,5.0654,5.1808,1120800.0],["2001-12-20",5.1808,5.2374,5.1361,5.1808,398600.0],["2001-12-21",5.2044,5.3433,5.1855,5.3009,987200.0],["2001-12-24",5.3009,5.381,5.3009,5.3622,237200.0],["2001-12-26",5.3622,5.414,5.3268,5.3669,487600.0],["2001-12-27",5.381,5.381,5.3151,5.3457,379000.0],["2001-12-28",5.3575,5.3645,5.2986,5.3245,443800.0],["2001-12-31",5.2939,5.341,5.2633,5.3127,478400.0],["2002-01-02",5.3316,5.4046,5.2656,5.3904,569000.0],["2002-01-03",5.3692,5.4116,5.2986,5.3904,640400.0],["2002-01-04",5.3339,5.3998,5.3009,5.381,254000.0],["2002-01-07",5.4163,5.4611,5.3928,5.4187,587200.0],["2002-01-08",5.4163,5.4399,5.3598,5.3692,485000.0],["2002-01-09",5.3739,5.3998,5.3292,5.3551,735800.0],["2002-01-10",5.3551,5.3928,5.3104,5.3763,565200.0],["2002-01-11",5.3763,5.4116,5.3057,5.3198,372000.0],["2002-01-14",5.3033,5.3928,5.3033,5.3316,568600.0],["2002-01-15",5.3339,5.381,5.3198,5.3457,487600.0],["2002-01-16",5.3221,5.4093,5.3033,5.348,663800.0],["2002-01-17",5.3575,5.3692,5.3056,5.3622,559400.0],["2002-01-18",5.3504,5.3904,5.2986,5.3174,297800.0],["2002-01-22",5.2986,5.3174,5.2397,5.2491,273600.0],["2002-01-23",5.2515,5.308,5.2279,5.2845,253400.0],["2002-01-24",5.2868,5.3339,5.2562,5.3245,289000.0],["2002-01-25",5.3339,5.3339,5.2515,5.2962,160200.0],["2002-01-28",5.3104,5.3457,5.275,5.3339,211800.0],["2002-01-29",5.3033,5.3268,5.1973,5.2326,342800.0],["2002-01-30",5.2185,5.2962,5.2044,5.268,315200.0],["2002-01-31",5.2727,5.3457,5.2279,5.3221,536200.0],["2002-02-01",5.3104,5.3527,5.2797,5.3221,246000.0],["2002-02-04",5.2986,5.3316,5.275,5.2939,343400.0],["2002-02-05",5.2986,5.3316,5.275,5.3009,488200.0],["2002-02-06",5.3457,5.3834,5.2939,5.3386,690800.0],["2002-02-07",5.3339,5.4163,5.3221,5.381,525600.0],["2002-02-08",5.381,5.527,5.3763,5.5223,929600.0],["2002-02-11",5.5223,5.5341,5.4658,5.5294,3367600.0],["2002-02-12",5.5341,5.622,5.5032,5.5959,563600.0],["2002-02-13",5.5579,5.6291,5.527,5.6101,307800.0],["2002-02-14",5.6267,5.6648,5.6125,5.6481,285800.0],["2002-02-15",5.6291,5.6766,5.6101,5.6457,439200.0],["2002-02-19",5.6481,5.6481,5.584,5.6101,663000.0],["2002-02-20",5.6101,5.6101,5.5555,5.603,569600.0],["2002-02-21",5.5697,5.6481,5.5531,5.5579,353000.0],["2002-02-22",5.5579,5.6861,5.5484,5.6766,308400.0],["2002-02-25",5.6766,5.7194,5.6624,5.7123,625200.0],["2002-02-26",5.6766,5.7336,5.6529,5.7099,513200.0],["2002-02-27",5.7099,5.736,5.7051,5.7289,696000.0],["2002-02-28",5.736,5.7526,5.698,5.7408,822800.0],["2002-03-01",5.7574,5.8073,5.7241,5.8025,748400.0],["2002-03-04",5.793,5.8548,5.7859,5.8548,418000.0],["2002-03-05",5.8191,5.8856,5.7716,5.8429,915000.0],["2002-03-06",5.8785,5.9355,5.8785,5.9141,844200.0],["2002-03-07",5.9308,5.9355,5.8666,5.888,486000.0],["2002-03-08",5.9023,5.9118,5.831,5.8619,468400.0],["2002-03-11",5.8476,5.9023,5.8096,5.8785,267600.0],["2002-03-12",5.8548,5.8904,5.8073,5.8904,628600.0],["2002-03-13",5.8619,5.888,5.831,5.8619,339000.0],["2002-03-14",5.831,5.8571,5.7716,5.8334,287800.0],["2002-03-15",5.8096,5.8904,5.8049,5.8666,437000.0],["2002-03-18",5.8524,5.8548,5.7835,5.8548,315600.0],["2002-03-19",5.8548,5.9308,5.8548,5.9118,235400.0],["2002-03-20",5.9118,5.9118,5.831,5.869,701400.0],["2002-03-21",5.9023,6.0044,5.8524,6.0044,579400.0],["2002-03-22",5.9498,6.0543,5.926,5.9498,427200.0],["2002-03-25",5.7954,5.9854,5.7954,5.9213,315200.0],["2002-03-26",5.9331,5.9973,5.8904,5.9925,502400.0],["2002-03-27",5.9735,6.021,5.9189,6.0044,484600.0],["2002-03-28",5.9616,6.0543,5.9094,5.9094,493600.0],["2002-04-01",5.9498,6.0543,5.9141,5.9403,503600.0],["2002-04-02",5.8809,5.9806,5.8785,5.9023,468400.0],["2002-04-03",5.9236,5.9236,5.8381,5.9236,646600.0],["2002-04-04",5.9023,6.0091,5.8785,5.9925,640600.0],["2002-04-05",5.9379,6.0044,5.926,5.9498,551600.0],["2002-04-08",5.9379,5.9759,5.9141,5.9711,327600.0],["2002-04-09",5.9664,6.0329,5.9379,5.9403,778800.0],["2002-04-10",5.9403,5.9878,5.9141,5.9593,415400.0],["2002-04-11",5.9379,5.9616,5.8476,5.8548,677600.0],["2002-04-12",5.8619,6.0115,5.8619,6.002,628000.0],["2002-04-15",5.9901,6.0305,5.9474,5.9474,565000.0],["2002-04-16",5.9616,6.0186,5.9331,6.0044,512600.0],["2002-04-17",6.0139,6.078,5.983,5.9854,439600.0],["2002-04-18",6.0092,6.0614,5.9783,6.0448,499200.0],["2002-04-19",6.0424,6.1137,6.0068,6.1137,283400.0],["2002-04-22",6.0923,6.1255,6.0804,6.1232,240800.0],["2002-04-23",6.1232,6.1968,6.0923,6.1517,531800.0],["2002-04-24",6.1493,6.2348,6.1279,6.1754,548600.0],["2002-04-25",6.1778,6.1778,6.0947,6.1018,483600.0],["2002-04-26",6.1018,6.1018,6.0115,6.0163,275400.0],["2002-04-29",5.9973,6.1279,5.9973,6.1042,676200.0],["2002-04-30",6.1635,6.1873,6.0875,6.1754,588800.0],["2002-05-01",6.1517,6.2443,6.1042,6.1968,593400.0],["2002-05-02",6.1992,6.2443,6.1517,6.23,448200.0],["2002-05-03",6.2324,6.2704,6.1374,6.1517,535200.0],["2002-05-06",6.1635,6.1754,6.1255,6.1255,303600.0],["2002-05-07",6.1279,6.1517,6.0828,6.1327,572200.0],["2002-05-08",6.1327,6.1327,6.0091,6.0947,695800.0],["2002-05-09",6.0947,6.0947,6.021,6.0329,4671000.0],["2002-05-10",6.0928,6.1287,5.9371,6.0114,577800.0],["2002-05-13",6.009,6.076,5.9611,6.076,399600.0],["2002-05-14",6.076,6.1765,6.076,6.1047,1087400.0],["2002-05-15",6.0975,6.143,6.009,6.0928,476400.0],["2002-05-16",6.0951,6.0951,5.9611,5.9946,327600.0],["2002-05-17",5.9994,6.0233,5.8964,5.997,448200.0],["2002-05-20",5.997,6.1071,5.9707,6.052,395200.0],["2002-05-21",6.0568,6.1454,6.0568,6.0904,375400.0],["2002-05-22",6.0951,6.2125,6.0664,6.2101,375600.0],["2002-05-23",6.2125,6.3058,6.2125,6.2819,422200.0],["2002-05-24",6.2962,6.3393,6.2436,6.2747,482600.0],["2002-05-28",6.2603,6.3178,6.2364,6.3106,545200.0],["2002-05-29",6.3106,6.3154,6.2627,6.2795,504800.0],["2002-05-30",6.2819,6.3178,6.234,6.2938,492800.0],["2002-05-31",6.2986,6.325,6.2843,6.2986,502000.0],["2002-06-03",6.2986,6.2986,6.1765,6.1885,579000.0],["2002-06-04",6.2005,6.2771,6.2005,6.2316,862200.0],["2002-06-05",6.2364,6.2364,6.1047,6.1502,691200.0],["2002-06-06",6.1526,6.1526,5.9371,5.973,822400.0],["2002-06-07",5.9731,6.0592,5.9371,6.0329,855600.0],["2002-06-10",6.0329,6.0784,6.0185,6.0568,261800.0],["2002-06-11",6.0568,6.0999,5.918,5.9371,503000.0],["2002-06-12",5.9419,6.0736,5.9347,5.985,541400.0],["2002-06-13",5.985,6.0808,5.9443,5.9683,290400.0],["2002-06-14",5.9635,6.0688,5.918,6.0473,790600.0],["2002-06-17",6.0568,6.0568,5.9491,5.9778,537400.0],["2002-06-18",5.985,6.0712,5.985,6.0425,533400.0],["2002-06-19",6.0209,6.076,5.9563,5.9587,550800.0],["2002-06-20",5.9611,6.0425,5.9539,5.9754,877000.0],["2002-06-21",5.9707,6.052,5.9611,6.052,700800.0],["2002-06-24",6.0568,6.0616,5.8893,5.8964,586000.0],["2002-06-25",5.9228,5.9874,5.9108,5.9611,575800.0],["2002-06-26",5.9012,5.997,5.815,5.9419,607400.0],["2002-06-27",5.9491,5.997,5.9012,5.985,410000.0],["2002-06-28",5.9874,6.1215,5.9874,6.0497,892000.0],["2002-07-01",6.0808,6.1885,6.0808,6.0975,831800.0],["2002-07-02",6.1095,6.1191,5.9036,5.9276,593200.0],["2002-07-03",5.8893,5.9635,5.8174,5.8174,271800.0],["2002-07-05",5.8174,5.8533,5.8079,5.8486,279400.0],["2002-07-08",5.8462,5.8988,5.7983,5.8222,317600.0],["2002-07-09",5.8174,5.827,5.7001,5.7001,405800.0],["2002-07-10",5.6977,5.6977,5.5421,5.5828,749400.0],["2002-07-11",5.523,5.7193,5.5038,5.7121,927400.0],["2002-07-12",5.7217,5.7217,5.5349,5.602,475400.0],["2002-07-15",5.5541,5.6834,5.3817,5.6714,1143800.0],["2002-07-16",5.6618,5.693,5.4607,5.4942,779800.0],["2002-07-17",5.5038,5.578,5.3554,5.4775,663000.0],["2002-07-18",5.4799,5.4823,5.3315,5.3362,500200.0],["2002-07-19",5.3147,5.3171,5.0753,5.262,1041200.0],["2002-07-22",5.2189,5.3506,5.1711,5.2189,716600.0],["2002-07-23",5.195,5.207,4.8598,4.9676,760400.0],["2002-07-24",4.9077,5.2357,4.8287,5.2165,1108800.0],["2002-07-25",5.2213,5.5302,5.2213,5.5134,1022800.0],["2002-07-26",5.6259,5.8007,5.5541,5.7265,1838200.0],["2002-07-29",5.7456,5.8534,5.6858,5.7576,1203600.0],["2002-07-30",5.7552,6.0281,5.7552,6.0281,1595600.0],["2002-07-31",6.0329,6.1023,5.9276,6.064,1150800.0],["2002-08-01",6.0544,6.0999,5.9467,5.9754,837600.0],["2002-08-02",5.985,6.0808,5.9252,5.9826,975600.0],["2002-08-05",5.9228,6.0425,5.8869,5.8869,901000.0],["2002-08-06",5.9252,6.1765,5.9252,6.1311,1266200.0],["2002-08-07",6.1526,6.2005,6.0688,6.1191,835000.0],["2002-08-08",6.0616,6.1502,6.0449,6.0449,1671200.0],["2002-08-09",6.0449,6.1574,5.9802,6.0856,1373600.0],["2002-08-12",6.129,6.2038,6.0542,6.2038,2131400.0],["2002-08-13",6.1652,6.1893,6.0807,6.0832,1712600.0],["2002-08-14",6.0832,6.199,6.0638,6.1893,1146600.0],["2002-08-15",6.2014,6.2714,6.1773,6.2207,998400.0],["2002-08-16",6.1773,6.1893,6.0952,6.1073,605800.0],["2002-08-19",6.1073,6.1411,6.0566,6.129,542000.0],["2002-08-20",6.0445,6.0807,5.948,6.0445,1581600.0],["2002-08-21",6.0445,6.129,6.0325,6.1073,1412600.0],["2002-08-22",6.1073,6.2907,6.0928,6.2448,2350400.0],["2002-08-23",6.2255,6.2714,6.1604,6.1676,1013000.0],["2002-08-26",6.2014,6.2497,6.1724,6.2135,1210600.0],["2002-08-27",6.2617,6.3124,6.2303,6.2352,1272800.0],["2002-08-28",6.2352,6.2665,6.1821,6.2135,941400.0],["2002-08-29",6.1652,6.1773,6.0325,6.1531,627000.0],["2002-08-30",6.1917,6.2352,6.1169,6.1314,1048600.0],["2002-09-03",6.1338,6.1773,6.0035,6.1483,1278200.0],["2002-09-04",6.1773,6.1893,6.059,6.1531,761600.0],["2002-09-05",6.129,6.2183,6.0952,6.1242,820800.0],["2002-09-06",6.1338,6.1845,6.1121,6.1724,608800.0],["2002-09-09",6.1459,6.17,6.0325,6.0807,496000.0],["2002-09-10",6.0856,6.0856,5.948,5.9601,545400.0],["2002-09-11",5.9601,6.0421,5.936,5.989,397000.0],["2002-09-12",5.9722,6.0084,5.8756,5.8998,778400.0],["2002-09-13",5.8877,6.059,5.8829,6.059,483000.0],["2002-09-16",6.0083,6.1145,5.9239,6.0832,594000.0],["2002-09-17",6.1411,6.1531,5.8636,5.8636,715200.0],["2002-09-18",5.8563,6.0904,5.8226,6.018,634800.0],["2002-09-19",5.9722,6.0397,5.948,5.9601,973000.0],["2002-09-20",5.9625,5.9625,5.8322,5.948,1232000.0],["2002-09-23",5.8998,5.989,5.8636,5.9167,677200.0],["2002-09-24",5.8515,5.8949,5.7912,5.8298,724600.0],["2002-09-25",5.8032,5.9625,5.7912,5.9022,468000.0],["2002-09-26",5.936,6.0301,5.9335,6.0277,574600.0],["2002-09-27",5.989,6.1169,5.9529,5.9746,617000.0],["2002-09-30",5.9842,5.9842,5.8636,5.8636,950400.0],["2002-10-01",5.9118,5.9842,5.8636,5.9842,1025600.0],["2002-10-02",5.989,6.0277,5.8684,5.8998,574600.0],["2002-10-03",5.8877,6.0132,5.8636,5.9118,489600.0],["2002-10-04",5.9118,5.9118,5.7333,5.7791,721600.0],["2002-10-07",5.7743,5.8756,5.7188,5.755,627200.0],["2002-10-08",5.8032,5.8032,5.5378,5.7188,961000.0],["2002-10-09",5.6223,5.6392,5.393,5.4172,1216400.0],["2002-10-10",5.3713,5.6802,5.352,5.6681,1117000.0],["2002-10-11",5.7309,5.7309,5.5258,5.6488,1141800.0],["2002-10-14",5.5475,5.6657,5.4968,5.5909,590200.0],["2002-10-15",5.6102,5.755,5.6054,5.6947,726400.0],["2002-10-16",5.6416,5.6536,5.4823,5.5233,490400.0],["2002-10-17",5.574,5.6826,5.562,5.6778,658000.0],["2002-10-18",5.6585,5.6705,5.5547,5.6295,825200.0],["2002-10-21",5.6295,5.7405,5.1155,5.2121,6113600.0],["2002-10-22",5.2724,5.4075,5.2603,5.2893,2957600.0],["2002-10-23",5.2893,5.4172,5.2603,5.3882,1778200.0],["2002-10-24",5.4413,5.4727,5.3182,5.3375,1330400.0],["2002-10-25",5.3375,5.34,5.1783,5.2579,1332400.0],["2002-10-28",5.4051,5.4172,5.3038,5.3062,1304000.0],["2002-10-29",5.3062,5.4365,5.2579,5.4003,1206600.0],["2002-10-30",5.4292,5.5499,5.4172,5.5161,671600.0],["2002-10-31",5.5258,5.5547,5.4365,5.5451,829800.0],["2002-11-01",5.5402,5.5981,5.4534,5.5981,756800.0],["2002-11-04",5.6223,5.7502,5.615,5.6343,819400.0],["2002-11-05",5.6247,5.6633,5.5909,5.6585,528200.0],["2002-11-06",5.714,5.8033,5.6705,5.7236,893800.0],["2002-11-07",5.7164,5.7164,5.492,5.5451,946200.0],["2002-11-08",5.5451,5.5595,5.4558,5.4751,886400.0],["2002-11-11",5.4775,5.4896,5.3882,5.4582,4352000.0],["2002-11-12",5.5142,5.5507,5.3316,5.3438,1831400.0],["2002-11-13",5.3438,5.4485,5.3438,5.4363,365800.0],["2002-11-14",5.4338,5.5069,5.4338,5.5044,461800.0],["2002-11-15",5.5264,5.5507,5.4825,5.5044,777400.0],["2002-11-18",5.5142,5.5824,5.502,5.5166,748000.0],["2002-11-19",5.5044,5.5142,5.4898,5.5117,911600.0],["2002-11-20",5.5264,5.5385,5.4801,5.5191,1455600.0],["2002-11-21",5.5215,5.5312,5.4192,5.4509,1432000.0],["2002-11-22",5.4485,5.5629,5.429,5.5385,1358000.0],["2002-11-25",5.5872,5.6359,5.5264,5.6359,768000.0],["2002-11-26",5.6359,5.6359,5.575,5.5921,875600.0],["2002-11-27",5.5994,5.6213,5.5434,5.6213,848000.0],["2002-11-29",5.6359,5.6456,5.575,5.6018,250400.0],["2002-12-02",5.6481,5.6481,5.5921,5.5994,798600.0],["2002-12-03",5.6481,5.6968,5.5994,5.6968,698000.0],["2002-12-04",5.6846,5.726,5.6481,5.6676,962400.0],["2002-12-05",5.782,5.8355,5.7576,5.8063,1953000.0],["2002-12-06",5.8063,5.8623,5.7893,5.8404,3180400.0],["2002-12-09",5.8185,5.8891,5.7503,5.8185,1070400.0],["2002-12-10",5.8063,5.8794,5.8063,5.855,1080200.0],["2002-12-11",5.8575,5.9232,5.8307,5.9037,1390000.0],["2002-12-12",5.9037,5.9402,5.8867,5.8867,1145200.0],["2002-12-13",5.8672,5.8988,5.8428,5.8623,1098600.0],["2002-12-16",5.8477,5.9281,5.8477,5.9086,1142600.0],["2002-12-17",5.9159,5.9354,5.8696,5.8964,2383400.0],["2002-12-18",5.9159,5.9402,5.8794,5.9281,877600.0],["2002-12-19",5.9281,5.9646,5.9134,5.9524,678600.0],["2002-12-20",5.9402,5.9694,5.9305,5.9646,921400.0],["2002-12-23",6.0011,6.0035,5.95,5.9889,3108200.0],["2002-12-24",6.0011,6.0133,5.9889,5.9962,435600.0],["2002-12-26",6.0303,6.1106,5.9987,6.0863,1362000.0],["2002-12-27",6.0912,6.1228,6.0376,6.0863,1005200.0],["2002-12-30",6.0863,6.1301,6.0863,6.1228,1209200.0],["2002-12-31",6.1252,6.1593,6.1033,6.135,868600.0],["2003-01-02",6.1447,6.2445,6.1277,6.2445,687800.0],["2003-01-03",6.2445,6.247,6.191,6.2299,657600.0],["2003-01-06",6.3054,6.4758,6.2981,6.4466,1456200.0],["2003-01-07",6.4466,6.4466,6.3054,6.3419,1257600.0],["2003-01-08",6.3419,6.4101,6.2689,6.3565,1132800.0],["2003-01-09",6.3663,6.3663,6.2786,6.3078,621200.0],["2003-01-10",6.2567,6.2932,6.2421,6.2689,825600.0],["2003-01-13",6.2713,6.2932,6.1958,6.2324,800400.0],["2003-01-14",6.2202,6.2372,6.1691,6.2032,837400.0],["2003-01-15",6.208,6.208,6.0912,6.1666,830000.0],["2003-01-16",6.1837,6.2324,6.1106,6.1472,828000.0],["2003-01-17",6.1472,6.1472,6.0571,6.0912,345200.0],["2003-01-21",6.1228,6.1228,6.0376,6.0498,354600.0],["2003-01-22",6.0133,6.0352,5.9621,5.984,551800.0],["2003-01-23",6.0376,6.096,6.0303,6.0668,540600.0],["2003-01-24",6.0376,6.0376,5.9524,5.9792,977400.0],["2003-01-27",6.0011,6.0011,5.8258,5.8404,1077000.0],["2003-01-28",5.8453,5.9621,5.8404,5.9256,499000.0],["2003-01-29",5.9013,5.911,5.8307,5.8988,540600.0],["2003-01-30",5.9037,5.9159,5.8428,5.8526,648800.0],["2003-01-31",5.8526,5.9573,5.838,5.9037,992600.0],["2003-02-03",5.9183,5.9865,5.8915,5.9646,465600.0],["2003-02-04",5.9646,6.0254,5.9402,5.9767,802800.0],["2003-02-05",5.9646,6.0011,5.9281,5.9597,764400.0],["2003-02-06",5.9597,6.0595,5.9548,6.0254,911600.0],["2003-02-07",6.0546,6.0887,6.006,6.062,1207200.0],["2003-02-10",6.0133,6.0376,5.8623,5.8867,1665000.0],["2003-02-11",5.9475,5.9475,5.6968,5.7187,676200.0],["2003-02-12",5.7702,5.7825,5.6278,5.6573,1375000.0],["2003-02-13",5.6475,5.7457,5.6106,5.7089,1211200.0],["2003-02-14",5.7187,5.726,5.6377,5.6671,720200.0],["2003-02-18",5.6917,5.7604,5.6843,5.7334,632800.0],["2003-02-19",5.7334,5.7334,5.6377,5.6671,649800.0],["2003-02-20",5.672,5.7138,5.6598,5.6917,720600.0],["2003-02-21",5.7211,5.8046,5.7162,5.7555,659800.0],["2003-02-24",5.7604,5.7752,5.6229,5.6573,991200.0],["2003-02-25",5.6106,5.6966,5.6082,5.6377,1083000.0],["2003-02-26",5.6377,5.6475,5.5394,5.5664,803400.0],["2003-02-27",5.5935,5.6622,5.5542,5.6057,628200.0],["2003-02-28",5.6106,5.645,5.5738,5.6106,1024800.0],["2003-03-03",5.6966,5.7457,5.6868,5.7162,1698400.0],["2003-03-04",5.7948,5.7948,5.672,5.7064,555600.0],["2003-03-05",5.7089,5.7801,5.6843,5.7481,428400.0],["2003-03-06",5.7089,5.8022,5.6966,5.8022,653200.0],["2003-03-07",5.7531,5.7874,5.6745,5.7211,1037000.0],["2003-03-10",5.5984,5.672,5.5984,5.6401,796400.0],["2003-03-11",5.6475,5.7089,5.6106,5.6352,752000.0],["2003-03-12",5.6475,5.6622,5.6106,5.6106,563800.0],["2003-03-13",5.6475,5.7359,5.6229,5.7359,739800.0],["2003-03-14",5.7211,5.7899,5.7211,5.7899,695400.0],["2003-03-17",5.758,5.8194,5.758,5.7825,679000.0],["2003-03-18",5.8095,5.8537,5.7334,5.8316,826400.0],["2003-03-19",5.8488,5.893,5.7899,5.8807,799000.0],["2003-03-20",5.8832,5.952,5.8292,5.952,601000.0],["2003-03-21",6.1386,6.1999,6.0354,6.1975,2652800.0],["2003-03-24",6.1754,6.1754,6.0403,6.0895,1085000.0],["2003-03-25",6.0895,6.1656,6.0698,6.1582,724400.0],["2003-03-26",6.1386,6.1975,6.1066,6.1361,1073000.0],["2003-03-27",6.114,6.1607,6.0821,6.141,411000.0],["2003-03-28",6.1508,6.2491,6.1386,6.2368,665200.0],["2003-03-31",6.1999,6.2859,6.1508,6.2368,1366800.0],["2003-04-01",6.2859,6.2859,6.1877,6.2171,703800.0],["2003-04-02",6.2245,6.2982,6.2245,6.281,485400.0],["2003-04-03",6.3055,6.3055,6.1386,6.2049,973800.0],["2003-04-04",6.1877,6.2736,6.1877,6.2736,375000.0],["2003-04-07",6.2613,6.3301,6.2122,6.2368,592800.0],["2003-04-08",6.2122,6.2687,6.168,6.2196,589000.0],["2003-04-09",6.2245,6.2736,6.1901,6.2515,348400.0],["2003-04-10",6.2515,6.3104,6.2245,6.254,658000.0],["2003-04-11",6.254,6.2662,6.1754,6.2098,736200.0],["2003-04-14",6.2098,6.254,6.1754,6.254,541800.0],["2003-04-15",6.2491,6.2515,6.1877,6.2245,877000.0],["2003-04-16",6.2613,6.2712,6.1901,6.227,780800.0],["2003-04-17",6.2736,6.2785,6.1729,6.2171,1380400.0],["2003-04-21",6.1877,6.2319,6.1754,6.2049,440000.0],["2003-04-22",6.1877,6.2368,6.1386,6.1999,726400.0],["2003-04-23",6.222,6.2368,6.1386,6.2343,494800.0],["2003-04-24",6.2024,6.3203,6.2024,6.2982,654400.0],["2003-04-25",6.3104,6.3203,6.2613,6.2736,343800.0],["2003-04-28",6.2491,6.3006,6.2245,6.281,499600.0],["2003-04-29",6.2491,6.2982,6.2491,6.2736,1213400.0],["2003-04-30",6.281,6.4897,6.2417,6.4651,1694000.0],["2003-05-01",6.4209,6.4455,6.3718,6.4381,873400.0],["2003-05-02",6.4209,6.5044,6.4209,6.4823,802600.0],["2003-05-05",6.4823,6.4971,6.4529,6.4578,1002200.0],["2003-05-06",6.4578,6.556,6.4529,6.5192,962200.0],["2003-05-07",6.5069,6.5069,6.4578,6.4823,857000.0],["2003-05-08",6.4848,6.4848,6.4013,6.4308,346600.0],["2003-05-09",6.4455,6.5683,6.4381,6.5609,1269200.0],["2003-05-12",6.5609,6.5683,6.4892,6.5065,852000.0],["2003-05-13",6.4694,6.5015,6.4174,6.4397,839000.0],["2003-05-14",6.452,6.4694,6.4075,6.4595,430200.0],["2003-05-15",6.4372,6.5906,6.4322,6.5807,836000.0],["2003-05-16",6.5683,6.6277,6.5559,6.5931,987000.0],["2003-05-19",6.5683,6.5807,6.4446,6.4619,956600.0],["2003-05-20",6.4619,6.5807,6.4619,6.5584,1124800.0],["2003-05-21",6.5609,6.6178,6.5188,6.6054,530800.0],["2003-05-22",6.598,6.6747,6.5708,6.6425,690600.0],["2003-05-23",6.645,6.9171,6.645,6.9147,1713200.0],["2003-05-27",6.8776,6.9023,6.8306,6.88,1964600.0],["2003-05-28",6.8899,6.9023,6.8009,6.8033,1013800.0],["2003-05-29",6.7786,6.8701,6.7539,6.7984,1632400.0],["2003-05-30",6.8281,6.9221,6.791,6.8899,798600.0],["2003-06-02",6.8899,6.9617,6.8652,6.9394,410200.0],["2003-06-03",6.9394,6.9394,6.8751,6.9221,505600.0],["2003-06-04",6.9221,7.0013,6.8899,7.0013,464200.0],["2003-06-05",6.9518,6.9963,6.9023,6.9394,460200.0],["2003-06-06",6.9889,6.9889,6.9345,6.9419,708400.0],["2003-06-09",6.9023,6.9518,6.8355,6.8627,309200.0],["2003-06-10",6.8306,7.0285,6.8256,7.0285,747800.0],["2003-06-11",7.026,7.1621,6.9839,7.12,1332200.0],["2003-06-12",7.1076,7.2709,7.1052,7.261,1681200.0],["2003-06-13",7.261,7.261,7.1843,7.2115,958400.0],["2003-06-16",7.1868,7.3105,7.1868,7.2734,904800.0],["2003-06-17",7.2734,7.2957,7.1967,7.2511,981600.0],["2003-06-18",7.2264,7.3377,7.2016,7.2907,752000.0],["2003-06-19",7.2486,7.36,7.2486,7.2833,597000.0],["2003-06-20",7.36,7.36,7.2981,7.3278,840400.0],["2003-06-23",7.2734,7.3526,7.2734,7.3179,963000.0],["2003-06-24",7.261,7.36,7.2487,7.313,672800.0],["2003-06-25",7.3154,7.3427,7.2585,7.2734,752600.0],["2003-06-26",7.2486,7.3229,7.2338,7.2858,734000.0],["2003-06-27",7.2363,7.2858,7.1992,7.2289,1138800.0],["2003-06-30",7.2289,7.2486,7.1621,7.1744,1463400.0],["2003-07-01",7.1744,7.266,7.1472,7.261,1287800.0],["2003-07-02",7.2239,7.3872,7.2239,7.3872,973200.0],["2003-07-03",7.36,7.36,7.2462,7.3229,478600.0],["2003-07-07",7.3229,7.3476,7.2684,7.2709,432000.0],["2003-07-08",7.2734,7.2858,7.2115,7.2585,773600.0],["2003-07-09",7.2585,7.2585,7.1621,7.1744,597800.0],["2003-07-10",7.1497,7.1497,7.0013,7.026,515600.0],["2003-07-11",7.026,7.1497,7.026,7.1151,1036200.0],["2003-07-14",7.1349,7.1349,7.0507,7.0755,570000.0],["2003-07-15",7.0656,7.0656,7.0013,7.026,429800.0],["2003-07-16",7.026,7.0433,6.9048,6.9295,474800.0],["2003-07-17",6.8776,6.9023,6.8405,6.8652,439200.0],["2003-07-18",6.9023,6.9641,6.8528,6.9369,357000.0],["2003-07-21",6.927,6.9295,6.8033,6.8207,313400.0],["2003-07-22",6.7811,6.8875,6.7539,6.885,501800.0],["2003-07-23",6.885,6.9295,6.7984,6.8776,468800.0],["2003-07-24",6.927,6.9543,6.8602,6.8974,296800.0],["2003-07-25",6.8479,6.927,6.8479,6.9171,415400.0],["2003-07-28",6.8776,6.9641,6.8652,6.9147,377000.0],["2003-07-29",6.927,6.9295,6.7761,6.7786,711400.0],["2003-07-30",6.8281,6.932,6.7638,6.8924,895400.0],["2003-07-31",6.9023,7.0384,6.8974,6.9641,1149800.0],["2003-08-01",6.8949,6.9641,6.8207,6.8231,505600.0],["2003-08-04",6.8405,6.8503,6.7489,6.7786,842600.0],["2003-08-05",6.8281,6.8281,6.7291,6.7489,717000.0],["2003-08-06",6.7044,6.7341,6.6302,6.6697,1068200.0],["2003-08-07",6.6178,6.65,6.5658,6.6252,1923800.0],["2003-08-08",6.6178,6.7613,6.603,6.7093,1033800.0],["2003-08-11",6.7069,6.7737,6.6821,6.7044,4980000.0],["2003-08-12",6.7168,6.8539,6.7168,6.8415,632200.0],["2003-08-13",6.8664,6.8913,6.7343,6.7368,738000.0],["2003-08-14",6.7792,6.8614,6.7767,6.8041,458600.0],["2003-08-15",6.7916,6.8913,6.7916,6.8614,670000.0],["2003-08-18",6.8589,6.8739,6.7966,6.834,1231800.0],["2003-08-19",6.8539,6.8963,6.8539,6.8788,1092600.0],["2003-08-20",6.8838,6.9287,6.8788,6.9088,650000.0],["2003-08-21",6.9088,7.0209,6.8764,7.0159,888000.0],["2003-08-22",7.0782,7.0782,7.0035,7.0159,1294000.0],["2003-08-25",7.0658,7.0683,7.0134,7.0409,579000.0],["2003-08-26",7.0384,7.1954,7.0384,7.1854,3201800.0],["2003-08-27",7.1854,7.2029,7.148,7.1904,756000.0],["2003-08-28",7.1779,7.2203,7.153,7.2053,867000.0],["2003-08-29",7.2078,7.2652,7.1804,7.2627,1045000.0],["2003-09-02",7.2627,7.3948,7.2577,7.3923,669400.0],["2003-09-03",7.4147,7.4272,7.3175,7.3898,1038000.0],["2003-09-04",7.3648,7.3997,7.3275,7.3898,1929600.0],["2003-09-05",7.3648,7.4396,7.3324,7.3898,829800.0],["2003-09-08",7.4396,7.4521,7.3773,7.3948,361600.0],["2003-09-09",7.4272,7.4272,7.3773,7.4022,742200.0],["2003-09-10",7.4272,7.4396,7.3798,7.4147,794600.0],["2003-09-11",7.4272,7.4471,7.3973,7.4396,554000.0],["2003-09-12",7.4272,7.4346,7.3574,7.4147,628600.0],["2003-09-15",7.4396,7.4396,7.3399,7.4047,453600.0],["2003-09-16",7.4147,7.4321,7.3673,7.4022,536200.0],["2003-09-17",7.4022,7.4371,7.4022,7.4147,544800.0],["2003-09-18",7.4147,7.5044,7.4097,7.5019,1138800.0],["2003-09-19",7.5019,7.6166,7.482,7.6141,1237200.0],["2003-09-22",7.6116,7.6116,7.4745,7.5318,719600.0],["2003-09-23",7.5269,7.5568,7.477,7.5119,607200.0],["2003-09-24",7.5269,7.5368,7.4247,7.4695,553200.0],["2003-09-25",7.477,7.5144,7.4371,7.4521,1079200.0],["2003-09-26",7.4895,7.4895,7.4147,7.472,896400.0],["2003-09-29",7.5144,7.5642,7.4521,7.5642,405200.0],["2003-09-30",7.6016,7.6639,7.5244,7.6191,1065800.0],["2003-10-01",7.6639,7.7761,7.639,7.7711,973800.0],["2003-10-02",7.7387,7.8234,7.7138,7.796,620200.0],["2003-10-03",7.8509,7.8932,7.8135,7.8533,508600.0],["2003-10-06",7.8509,7.8509,7.7661,7.7935,665400.0],["2003-10-07",7.7761,7.7761,7.6914,7.7287,592400.0],["2003-10-08",7.7138,7.7736,7.7138,7.7686,718800.0],["2003-10-09",7.7935,7.8434,7.7761,7.796,1519200.0],["2003-10-10",7.7761,7.8135,7.7487,7.7512,548800.0],["2003-10-13",7.7512,7.7761,7.7088,7.7387,456800.0],["2003-10-14",7.7262,7.7312,7.6963,7.7262,807800.0],["2003-10-15",7.7262,7.7387,7.634,7.6714,1477200.0],["2003-10-16",7.639,7.8309,7.639,7.7736,1827600.0],["2003-10-17",7.801,7.8309,7.7611,7.8259,670200.0],["2003-10-20",7.8259,7.8484,7.7786,7.8384,832600.0],["2003-10-21",7.8509,7.8733,7.8259,7.8633,726800.0],["2003-10-22",7.8259,7.8708,7.8085,7.8509,949600.0],["2003-10-23",7.8259,7.8957,7.7412,7.8882,643400.0],["2003-10-24",7.8309,7.9182,7.8135,7.8758,564800.0],["2003-10-27",7.9256,8.0079,7.8509,7.9954,1065800.0],["2003-10-28",7.9655,8.0203,7.9381,7.9954,968800.0],["2003-10-29",8.0502,8.1624,8.0502,8.1275,2187400.0],["2003-10-30",8.1499,8.2247,8.1425,8.1973,1009800.0],["2003-10-31",8.1998,8.2621,8.1624,8.1624,1723400.0],["2003-11-03",8.1649,8.2696,8.1649,8.2122,1145600.0],["2003-11-04",8.1998,8.2197,8.1375,8.1499,1542800.0],["2003-11-05",8.1499,8.1624,8.1101,8.13,1806600.0],["2003-11-06",8.1126,8.1126,8.0901,8.1001,1257400.0],["2003-11-07",8.12,8.1225,8.0702,8.0876,482800.0],["2003-11-10",8.0951,8.1126,8.0702,8.0752,1800000.0],["2003-11-11",8.0876,8.1973,8.0502,8.1101,2049600.0],["2003-11-12",8.1126,8.1652,8.0724,8.1226,2765600.0],["2003-11-13",8.1226,8.1452,8.1076,8.1126,387600.0],["2003-11-14",8.1126,8.1351,8.0248,8.08,884600.0],["2003-11-17",7.9997,8.0198,7.9245,7.9772,929000.0],["2003-11-18",7.9496,8.0198,7.8793,7.8944,1034400.0],["2003-11-19",7.8743,7.9546,7.8743,7.9345,829600.0],["2003-11-20",7.9245,7.9521,7.8768,7.8944,629800.0],["2003-11-21",7.8944,7.8944,7.8518,7.8743,771200.0],["2003-11-24",7.8994,8.0248,7.8994,8.0123,927800.0],["2003-11-25",8.0198,8.0649,7.9997,8.0449,839200.0],["2003-11-26",8.075,8.1276,8.0474,8.1251,569000.0],["2003-11-28",8.1276,8.2254,8.1226,8.2003,458200.0],["2003-12-01",8.2254,8.263,8.2003,8.2003,777600.0],["2003-12-02",8.238,8.2405,8.2003,8.2254,987800.0],["2003-12-03",8.2003,8.2254,8.1552,8.1753,1109600.0],["2003-12-04",8.1677,8.2279,8.1502,8.2054,429400.0],["2003-12-05",8.1502,8.2304,8.1326,8.1326,550400.0],["2003-12-08",8.1502,8.2129,8.1126,8.1201,513800.0],["2003-12-09",8.1126,8.1126,8.0097,8.0248,760800.0],["2003-12-10",7.9922,8.0499,7.9772,8.0298,725000.0],["2003-12-11",8.0298,8.1126,8.0248,8.0624,718200.0],["2003-12-12",8.0624,8.0624,7.9621,8.0148,674200.0],["2003-12-15",8.0624,8.095,7.9872,7.9872,1386600.0],["2003-12-16",8.0022,8.0449,7.9245,7.9696,1081400.0],["2003-12-17",7.9696,8.0524,7.9496,8.0449,489000.0],["2003-12-18",8.0599,8.1527,8.0072,8.1527,859000.0],["2003-12-19",8.1201,8.2003,8.1,8.2003,509600.0],["2003-12-22",8.1753,8.2731,8.1502,8.2731,521000.0],["2003-12-23",8.2731,8.3132,8.243,8.2756,404000.0],["2003-12-24",8.2756,8.3107,8.2605,8.3057,120000.0],["2003-12-26",8.3307,8.3533,8.2981,8.3132,193400.0],["2003-12-29",8.3383,8.426,8.3383,8.3909,575200.0],["2003-12-30",8.3508,8.4436,8.3508,8.3909,420200.0],["2003-12-31",8.3884,8.4461,8.3884,8.3884,466600.0],["2004-01-02",8.3458,8.426,8.3433,8.3884,408600.0],["2004-01-05",8.3884,8.4461,8.268,8.3533,421600.0],["2004-01-06",8.4135,8.4411,8.3383,8.3558,956600.0],["2004-01-07",8.3558,8.3759,8.3408,8.3558,537400.0],["2004-01-08",8.3383,8.4085,8.2981,8.3884,645000.0],["2004-01-09",8.3658,8.3809,8.3032,8.3332,750000.0],["2004-01-12",8.3333,8.401,8.3282,8.3483,483400.0],["2004-01-13",8.3383,8.3709,8.3032,8.3332,666800.0],["2004-01-14",8.3257,8.4386,8.3257,8.416,505800.0],["2004-01-15",8.3007,8.3433,8.2706,8.3383,1646800.0],["2004-01-16",8.3358,8.3934,8.3282,8.3884,895000.0],["2004-01-20",8.3583,8.401,8.3057,8.3157,1586000.0],["2004-01-21",8.3458,8.426,8.3057,8.3884,586800.0],["2004-01-22",8.3633,8.4436,8.3633,8.4235,465000.0],["2004-01-23",8.4511,8.4862,8.3909,8.4311,371400.0],["2004-01-26",8.4311,8.4311,8.3132,8.3558,720000.0],["2004-01-27",8.3257,8.3834,8.3057,8.3784,1116400.0],["2004-01-28",8.3809,8.4687,8.3132,8.3508,1134200.0],["2004-01-29",8.3709,8.4386,8.238,8.2706,841400.0],["2004-01-30",8.2731,8.3383,8.253,8.2981,588800.0],["2004-02-02",8.2706,8.3207,8.238,8.253,765400.0],["2004-02-03",8.238,8.3132,8.2204,8.2831,603800.0],["2004-02-04",8.2906,8.564,8.2881,8.3633,2422600.0],["2004-02-05",8.3985,8.4386,8.3583,8.4135,771000.0],["2004-02-06",8.4135,8.4887,8.3959,8.4837,509800.0],["2004-02-09",8.4361,8.6016,8.4361,8.5765,699200.0],["2004-02-10",8.5615,8.5865,8.4887,8.5865,591000.0],["2004-02-11",8.5563,8.6168,8.4251,8.4402,2735800.0],["2004-02-12",8.4402,8.4629,8.4201,8.4276,1039600.0],["2004-02-13",8.4074,8.4882,8.3646,8.4049,882000.0],["2004-02-17",8.3746,8.5134,8.3746,8.4125,1139400.0],["2004-02-18",8.4125,8.4352,8.3519,8.3746,1612600.0],["2004-02-19",8.3873,8.4352,8.3292,8.3318,1383200.0],["2004-02-20",8.3065,8.3116,8.2107,8.2132,788200.0],["2004-02-23",8.2233,8.2485,8.077,8.135,1266600.0],["2004-02-24",8.1098,8.135,8.0265,8.0644,1374800.0],["2004-02-25",8.0719,8.135,8.0164,8.0719,1300200.0],["2004-02-26",8.0467,8.0972,8.0467,8.0972,1055600.0],["2004-02-27",8.0972,8.1728,8.0871,8.1527,1384200.0],["2004-03-01",8.1527,8.2132,8.0997,8.2031,1387400.0],["2004-03-02",8.2031,8.2662,8.1476,8.2359,1395400.0],["2004-03-03",8.2107,8.2384,8.1552,8.2233,676800.0],["2004-03-04",8.2107,8.2914,8.2031,8.2889,587000.0],["2004-03-05",8.2611,8.3545,8.2586,8.3242,689000.0],["2004-03-08",8.3494,8.3999,8.3343,8.362,1189000.0],["2004-03-09",8.3873,8.4125,8.3242,8.362,842400.0],["2004-03-10",8.3368,8.3772,8.135,8.135,824200.0],["2004-03-11",8.1476,8.2435,8.13,8.1728,1117400.0],["2004-03-12",8.1476,8.1855,8.1401,8.1754,539600.0],["2004-03-15",8.1476,8.2662,8.1476,8.2132,615800.0],["2004-03-16",8.1981,8.2384,8.1022,8.1022,453000.0],["2004-03-17",8.0972,8.2561,8.0972,8.2107,768200.0],["2004-03-18",8.1779,8.241,8.1274,8.2233,657600.0],["2004-03-19",8.1981,8.2359,8.1653,8.2107,599400.0],["2004-03-22",8.1148,8.1602,8.0745,8.0921,670400.0],["2004-03-23",8.0669,8.1022,8.0139,8.0291,1296600.0],["2004-03-24",8.0644,8.082,7.9963,8.0417,910800.0],["2004-03-25",8.0442,8.0669,7.9635,7.9963,1559000.0],["2004-03-26",7.9837,8.0593,7.9837,8.0139,513000.0],["2004-03-29",8.0492,8.0492,8.0038,8.0341,869800.0],["2004-03-30",8.0341,8.0366,8.0038,8.0114,983200.0],["2004-03-31",8.0114,8.1224,8.0089,8.1098,807400.0],["2004-04-01",8.1602,8.2309,8.1224,8.2309,583400.0],["2004-04-02",8.2813,8.2813,8.1451,8.1577,1236600.0],["2004-04-05",8.1224,8.188,8.1224,8.1728,666200.0],["2004-04-06",8.1678,8.1779,8.1426,8.1779,652200.0],["2004-04-07",8.1476,8.1577,8.0972,8.0972,439400.0],["2004-04-08",8.0972,8.1098,8.0265,8.0669,704600.0],["2004-04-12",8.0694,8.0719,7.8601,7.9458,754800.0],["2004-04-13",7.908,7.9156,7.6557,7.7264,1620200.0],["2004-04-14",7.686,7.6961,7.6154,7.6583,963200.0],["2004-04-15",7.681,7.7592,7.681,7.7314,1085200.0],["2004-04-16",7.7188,7.8046,7.7188,7.7617,571800.0],["2004-04-19",7.7642,7.7793,7.7238,7.7314,570200.0],["2004-04-20",7.7566,7.8071,7.686,7.7062,930800.0],["2004-04-21",7.7415,7.744,7.6229,7.6734,814400.0],["2004-04-22",7.6608,7.8701,7.6532,7.8575,660800.0],["2004-04-23",7.8449,7.908,7.8348,7.8878,564400.0],["2004-04-26",7.8575,7.9963,7.8575,7.9256,1369800.0],["2004-04-27",7.971,8.0795,7.9357,8.0745,1276600.0],["2004-04-28",8.0745,8.077,8.0114,8.0644,875800.0],["2004-04-29",8.0215,8.0972,7.9181,7.9256,755000.0],["2004-04-30",7.8954,7.9408,7.8777,7.9206,469000.0],["2004-05-03",7.9231,8.0644,7.9231,8.0467,1229200.0],["2004-05-04",8.0215,8.1476,8.0215,8.0921,618400.0],["2004-05-05",8.0291,8.135,8.0291,8.0719,930800.0],["2004-05-06",8.0719,8.0719,7.9584,8.0593,1069200.0],["2004-05-07",7.9963,8.0341,7.8172,7.8197,1000000.0],["2004-05-10",7.8197,7.8197,7.6381,7.6583,1592400.0],["2004-05-11",7.6431,7.6759,7.5675,7.6204,996400.0],["2004-05-12",7.6433,7.656,7.5722,7.6128,1537000.0],["2004-05-13",7.595,7.5976,7.5315,7.5315,1299400.0],["2004-05-14",7.5493,7.6585,7.4934,7.6153,1003400.0],["2004-05-17",7.6128,7.6128,7.5061,7.5645,904800.0],["2004-05-18",7.5696,7.6433,7.5544,7.6128,602000.0],["2004-05-19",7.6585,7.6738,7.5544,7.5696,630000.0],["2004-05-20",7.5696,7.6357,7.5696,7.5874,381800.0],["2004-05-21",7.5874,7.6357,7.5341,7.5696,510000.0],["2004-05-24",7.595,7.6763,7.595,7.6306,797000.0],["2004-05-25",7.6966,7.7855,7.6661,7.7728,1845400.0],["2004-05-26",7.7982,7.9024,7.7576,7.9024,1080400.0],["2004-05-27",7.9049,8.0065,7.8998,7.9862,1194200.0],["2004-05-28",8.0345,8.131,8.0345,8.0802,3114800.0],["2004-06-01",8.0903,8.1234,8.0395,8.0395,1157000.0],["2004-06-02",8.0954,8.1284,8.0446,8.1284,1052800.0],["2004-06-03",8.0776,8.0903,8.0091,8.0091,886400.0],["2004-06-04",7.9887,8.0472,7.9583,7.9887,789000.0],["2004-06-07",7.971,8.0878,7.971,8.0827,433800.0],["2004-06-08",8.0649,8.0675,7.9379,7.9557,579800.0],["2004-06-09",7.9887,7.9938,7.8744,7.8973,666200.0],["2004-06-10",7.9125,7.9557,7.8821,7.9329,581200.0],["2004-06-14",7.9506,7.9608,7.849,7.8694,478800.0],["2004-06-15",7.8744,8.0141,7.8719,7.9278,714400.0],["2004-06-16",7.9227,7.9938,7.9202,7.9837,553200.0],["2004-06-17",7.9506,8.103,7.9481,8.0776,599000.0],["2004-06-18",8.0751,8.1005,8.0548,8.0776,599600.0],["2004-06-21",8.0522,8.2072,8.037,8.164,1952400.0],["2004-06-22",8.164,8.2301,8.1386,8.1666,1065200.0],["2004-06-23",8.1665,8.3037,8.1665,8.3037,775000.0],["2004-06-24",8.2682,8.3825,8.2682,8.319,896200.0],["2004-06-25",8.3164,8.3469,8.2072,8.2428,1397800.0],["2004-06-28",8.2428,8.2859,8.2072,8.2301,582400.0],["2004-06-29",8.192,8.2428,8.1412,8.1666,671400.0],["2004-06-30",8.1666,8.2834,8.131,8.2834,967400.0],["2004-07-01",8.2834,8.2834,8.1564,8.192,984800.0],["2004-07-02",8.2224,8.3113,8.2224,8.2351,357600.0],["2004-07-06",8.2301,8.2428,8.1386,8.1411,1231600.0],["2004-07-07",8.1437,8.1793,8.131,8.1513,427800.0],["2004-07-08",8.1513,8.1792,8.0903,8.1284,503200.0],["2004-07-09",8.1411,8.1411,8.0268,8.0522,887600.0],["2004-07-12",8.0472,8.1284,8.0472,8.1157,401600.0],["2004-07-13",8.1361,8.1361,8.0853,8.1132,250800.0],["2004-07-14",8.0954,8.1793,8.0472,8.1793,709400.0],["2004-07-15",8.192,8.2859,8.1488,8.2631,695200.0],["2004-07-16",8.2809,8.2936,8.2301,8.2504,477800.0],["2004-07-19",8.2301,8.2809,8.2301,8.2682,423200.0],["2004-07-20",8.2351,8.291,8.2224,8.2478,524600.0],["2004-07-21",8.2173,8.2529,8.1234,8.1335,496000.0],["2004-07-22",8.0776,8.103,7.9837,7.9887,609000.0],["2004-07-23",7.976,8.07,7.9735,8.0421,719000.0],["2004-07-26",8.0268,8.0268,7.9151,7.9329,538800.0],["2004-07-27",7.9049,7.9837,7.9049,7.9583,487000.0],["2004-07-28",7.9837,8.0446,7.9202,8.0243,403200.0],["2004-07-29",8.0522,8.103,8.0141,8.0776,579000.0],["2004-07-30",8.0802,8.1666,8.0395,8.1666,704400.0],["2004-08-02",8.1716,8.3063,8.103,8.2809,730600.0],["2004-08-03",8.2555,8.2555,8.1793,8.192,1023000.0],["2004-08-04",8.1285,8.192,8.0903,8.192,939400.0],["2004-08-05",8.1284,8.1843,8.0802,8.1335,1302400.0],["2004-08-06",8.1386,8.2174,8.1081,8.1411,343000.0],["2004-08-09",8.1157,8.1615,8.0726,8.103,681000.0],["2004-08-10",8.103,8.131,8.0548,8.098,914600.0],["2004-08-11",8.1133,8.1977,8.0622,8.1977,1060800.0],["2004-08-12",8.1823,8.1951,8.121,8.19,419200.0],["2004-08-13",8.1849,8.1849,8.1312,8.1696,620600.0],["2004-08-16",8.1696,8.2207,8.144,8.1772,946800.0],["2004-08-17",8.1287,8.19,8.1287,8.167,431800.0],["2004-08-18",8.167,8.2514,8.1363,8.2309,649200.0],["2004-08-19",8.1951,8.2079,8.1491,8.1823,286600.0],["2004-08-20",8.0801,8.1644,8.0775,8.1466,776000.0],["2004-08-23",8.1466,8.2079,8.1363,8.1721,770200.0],["2004-08-24",8.1798,8.2616,8.1696,8.2591,1005800.0],["2004-08-25",8.2207,8.3102,8.2181,8.3,757400.0],["2004-08-26",8.2795,8.323,8.2795,8.2821,931800.0],["2004-08-27",8.2897,8.323,8.2565,8.3153,970600.0],["2004-08-30",8.3486,8.369,8.2846,8.2897,758800.0],["2004-08-31",8.2897,8.392,8.2821,8.3741,850200.0],["2004-09-01",8.3741,8.4253,8.3613,8.4022,791800.0],["2004-09-02",8.4023,8.4023,8.3511,8.3716,537400.0],["2004-09-03",8.369,8.3741,8.3153,8.3153,919200.0],["2004-09-07",8.3153,8.3383,8.3076,8.3204,753000.0],["2004-09-08",8.2974,8.2974,8.1593,8.1721,1435600.0],["2004-09-09",8.1926,8.2335,8.167,8.1798,952600.0],["2004-09-10",8.1951,8.2514,8.1644,8.2514,904400.0],["2004-09-13",8.2335,8.2642,8.2105,8.213,1214600.0],["2004-09-14",8.2181,8.2309,8.1823,8.1875,704200.0],["2004-09-15",8.2463,8.2693,8.1772,8.2054,639800.0],["2004-09-16",8.1747,8.2591,8.1696,8.2156,529000.0],["2004-09-17",8.1951,8.2156,8.1696,8.1772,712600.0],["2004-09-20",8.1568,8.1823,8.1108,8.121,693800.0],["2004-09-21",8.121,8.1389,8.0724,8.0929,671200.0],["2004-09-22",8.0877,8.1056,8.0136,8.0392,751000.0],["2004-09-23",8.0545,8.0698,8.0289,8.0622,805600.0],["2004-09-24",8.1056,8.1056,8.0596,8.1031,1113600.0],["2004-09-27",8.1312,8.1312,8.0622,8.0724,535800.0],["2004-09-28",8.075,8.1568,8.075,8.1056,589800.0],["2004-09-29",8.1031,8.1414,8.0775,8.1056,785000.0],["2004-09-30",8.0724,8.1696,8.0698,8.1568,1086200.0],["2004-10-01",8.1772,8.2386,8.1542,8.2335,620400.0],["2004-10-04",8.2386,8.2693,8.2335,8.2539,780200.0],["2004-10-05",8.2539,8.2718,8.1951,8.1951,554400.0],["2004-10-06",8.1951,8.2309,8.19,8.2207,537200.0],["2004-10-07",8.2463,8.2463,8.1056,8.1235,866600.0],["2004-10-08",8.144,8.1568,8.1133,8.1363,677600.0],["2004-10-11",8.1696,8.2002,8.1491,8.2002,571600.0],["2004-10-12",8.1875,8.2591,8.1875,8.2514,435800.0],["2004-10-13",8.2693,8.2693,8.1338,8.1568,1081400.0],["2004-10-14",8.1593,8.2079,8.1235,8.1951,742800.0],["2004-10-15",8.1926,8.2897,8.19,8.2437,426400.0],["2004-10-18",8.2079,8.2949,8.2054,8.2744,987600.0],["2004-10-19",8.277,8.2821,8.1287,8.1312,965200.0],["2004-10-20",8.1312,8.1721,8.098,8.144,598200.0],["2004-10-21",8.144,8.1644,8.0929,8.1005,520800.0],["2004-10-22",8.0852,8.1108,8.0545,8.0673,508800.0],["2004-10-25",8.0571,8.1389,8.0571,8.1363,636200.0],["2004-10-26",8.1184,8.277,8.0954,8.2463,786000.0],["2004-10-27",8.2002,8.3,8.2002,8.2974,800600.0],["2004-10-28",8.3076,8.3818,8.2258,8.3818,696400.0],["2004-10-29",8.3562,8.3639,8.3076,8.346,1069200.0],["2004-11-01",8.3358,8.438,8.3204,8.4355,950800.0],["2004-11-02",8.438,8.5045,8.3537,8.3562,1412400.0],["2004-11-03",8.4125,8.5378,8.4125,8.5352,519600.0],["2004-11-04",8.5506,8.7244,8.5301,8.7244,1286200.0],["2004-11-05",8.7423,8.7449,8.6222,8.681,1076200.0],["2004-11-08",8.6349,8.7321,8.6349,8.7091,816000.0],["2004-11-09",8.7348,8.758,8.7014,8.7477,3874200.0],["2004-11-10",8.7477,8.7631,8.7091,8.7477,543800.0],["2004-11-11",8.7425,8.7811,8.7322,8.776,723200.0],["2004-11-12",8.7425,8.794,8.7065,8.794,1139200.0],["2004-11-15",8.7477,8.7631,8.7194,8.7425,777400.0],["2004-11-16",8.722,8.7863,8.7117,8.7477,603600.0],["2004-11-17",8.7348,8.8171,8.7039,8.7348,1051800.0],["2004-11-18",8.7039,8.7708,8.7039,8.7425,704800.0],["2004-11-19",8.7014,8.7477,8.5907,8.6319,831200.0],["2004-11-22",8.637,8.7554,8.637,8.7451,1190800.0],["2004-11-23",8.7477,8.8249,8.7194,8.7708,1306800.0],["2004-11-24",8.7991,8.8403,8.7863,8.8043,870400.0],["2004-11-26",8.8043,8.8635,8.8017,8.8429,226200.0],["2004-11-29",8.8171,8.848,8.7708,8.7734,1459600.0],["2004-11-30",8.5933,8.6396,8.5033,8.5599,3072200.0],["2004-12-01",8.6113,8.6113,8.4852,8.5804,1478000.0],["2004-12-02",8.601,8.6139,8.5521,8.5804,1450800.0],["2004-12-03",8.601,8.6473,8.565,8.5907,624400.0],["2004-12-06",8.5393,8.637,8.4775,8.6319,530600.0],["2004-12-07",8.6319,8.6319,8.5084,8.5084,330600.0],["2004-12-08",8.5161,8.5779,8.4955,8.565,810200.0],["2004-12-09",8.5161,8.5856,8.475,8.5676,455400.0],["2004-12-10",8.7219,8.7219,8.4801,8.5856,748800.0],["2004-12-13",8.5856,8.6293,8.5856,8.6087,388800.0],["2004-12-14",8.6319,8.6679,8.5702,8.619,1135800.0],["2004-12-15",8.5933,8.7837,8.5779,8.7837,1180600.0],["2004-12-16",8.7477,8.8352,8.7322,8.83,1280400.0],["2004-12-17",8.7657,8.8557,8.7657,8.812,1611800.0],["2004-12-20",8.8326,8.8737,8.7811,8.812,1022800.0],["2004-12-21",8.8326,8.8763,8.8197,8.8737,597000.0],["2004-12-22",8.8429,8.902,8.8429,8.8686,624800.0],["2004-12-23",8.8249,8.8377,8.7734,8.8146,787800.0],["2004-12-27",8.8197,8.8197,8.7117,8.7451,819000.0],["2004-12-28",8.7503,8.776,8.7014,8.7271,887800.0],["2004-12-29",8.7271,8.7425,8.6962,8.7091,430400.0],["2004-12-30",8.7091,8.7348,8.6731,8.7091,545200.0],["2004-12-31",8.7091,8.7194,8.6525,8.6731,1113200.0],["2005-01-03",8.6705,8.74,8.6396,8.6731,1397000.0],["2005-01-04",8.6756,8.7425,8.6576,8.6679,1465000.0],["2005-01-05",8.6679,8.6936,8.583,8.6062,977600.0],["2005-01-06",8.6139,8.6576,8.5804,8.6576,761800.0],["2005-01-07",8.6962,8.7271,8.6139,8.6705,817400.0],["2005-01-10",8.7142,8.7837,8.6756,8.7554,887200.0],["2005-01-11",8.7863,8.7863,8.6499,8.7194,713400.0],["2005-01-12",8.7348,8.7374,8.6293,8.7065,712600.0],["2005-01-13",8.7297,8.794,8.7091,8.7245,831000.0],["2005-01-14",8.7708,8.8069,8.7065,8.7863,552200.0],["2005-01-18",8.7348,8.8763,8.7219,8.8197,1019600.0],["2005-01-19",8.8326,8.8532,8.7888,8.7914,524800.0],["2005-01-20",8.7734,8.7966,8.7245,8.7451,876600.0],["2005-01-21",8.7142,8.7528,8.6808,8.6911,771200.0],["2005-01-24",8.6705,8.8094,8.6705,8.7631,627800.0],["2005-01-25",8.619,8.7811,8.619,8.7014,809000.0],["2005-01-26",8.7477,8.8197,8.7194,8.7991,792600.0],["2005-01-27",8.8146,8.8712,8.7914,8.8506,678800.0],["2005-01-28",8.8146,8.8429,8.7091,8.7322,988800.0],["2005-01-31",8.74,8.8197,8.7297,8.794,639400.0],["2005-02-01",8.8403,8.8866,8.7966,8.8763,650200.0],["2005-02-02",8.8609,8.9175,8.8429,8.8892,341800.0],["2005-02-03",8.8506,8.8866,8.8197,8.8763,374200.0],["2005-02-04",8.9175,9.0204,8.9046,9.0204,509200.0],["2005-02-07",8.9947,9.0436,8.9561,8.9664,469000.0],["2005-02-08",8.9689,9.0436,8.9612,9.0436,664200.0],["2005-02-09",9.0487,9.1782,8.9995,9.0254,4784200.0],["2005-02-10",9.0358,9.1083,8.997,9.1083,1329800.0],["2005-02-11",9.1083,9.1652,9.0643,9.1186,921800.0],["2005-02-14",9.072,9.2507,9.0617,9.2507,1911400.0],["2005-02-15",9.2429,9.3517,9.2196,9.3309,1073400.0],["2005-02-16",9.3309,9.3309,9.2559,9.3206,970200.0],["2005-02-17",9.2818,9.3051,9.2274,9.23,432200.0],["2005-02-18",9.1911,9.1911,9.0902,9.1212,629600.0],["2005-02-22",9.0953,9.0953,8.9503,8.984,716600.0],["2005-02-23",8.9685,9.041,8.9296,8.9374,573000.0],["2005-02-24",8.9478,8.984,8.8804,8.9063,1121000.0],["2005-02-25",8.9063,9.0669,8.8986,9.0669,1060600.0],["2005-02-28",9.0669,9.0902,8.94,8.9892,738000.0],["2005-03-01",8.9892,9.0798,8.9788,9.0591,1529600.0],["2005-03-02",9.0565,9.1109,9.0099,9.0617,666800.0],["2005-03-03",9.0487,9.1393,9.0151,9.0953,510400.0],["2005-03-04",9.1083,9.1937,9.1083,9.1756,836200.0],["2005-03-07",9.1782,9.2688,9.1575,9.2377,509400.0],["2005-03-08",9.2507,9.2559,9.1834,9.2144,412400.0],["2005-03-09",9.1652,9.1652,9.0617,9.0617,525000.0],["2005-03-10",9.0617,9.1523,9.0306,9.1005,367400.0],["2005-03-11",9.0979,9.1678,9.0021,9.0021,505200.0],["2005-03-14",9.0047,9.1937,9.0047,9.1471,728600.0],["2005-03-15",9.1937,9.2093,9.1057,9.1212,564000.0],["2005-03-16",9.0876,9.1523,9.028,9.028,484200.0],["2005-03-17",9.0513,9.0798,8.9892,9.0125,355000.0],["2005-03-18",9.0151,9.0306,8.9167,8.9711,697600.0],["2005-03-21",8.9711,9.0306,8.9555,9.0203,784800.0],["2005-03-22",9.0047,9.0669,8.9012,8.9063,940400.0],["2005-03-23",8.9063,8.9478,8.8054,8.9063,585600.0],["2005-03-24",8.9193,9.0461,8.9193,8.9581,656400.0],["2005-03-28",8.9685,9.0591,8.9581,8.997,930000.0],["2005-03-29",8.9478,9.0539,8.9452,9.0254,1281200.0],["2005-03-30",8.9995,9.1652,8.9995,9.1549,1135800.0],["2005-03-31",9.1627,9.1911,9.1031,9.1911,832600.0],["2005-04-01",9.23,9.2636,9.1135,9.1756,933600.0],["2005-04-04",9.2118,9.2118,9.0927,9.1652,411200.0],["2005-04-05",9.1549,9.2274,9.1497,9.186,534000.0],["2005-04-06",9.2403,9.2688,9.1652,9.1885,532000.0],["2005-04-07",9.1394,9.2662,9.1186,9.2041,429000.0],["2005-04-08",9.1782,9.2248,9.1471,9.1652,439400.0],["2005-04-11",9.1808,9.2326,9.1471,9.1911,518200.0],["2005-04-12",9.1885,9.3025,9.1161,9.2714,719600.0],["2005-04-13",9.2455,9.2481,9.1601,9.2196,623200.0],["2005-04-14",9.2274,9.2507,9.1782,9.2041,699800.0],["2005-04-15",9.1834,9.2118,9.0254,9.0513,741800.0],["2005-04-18",9.0617,9.1419,8.9737,9.0746,397600.0],["2005-04-19",9.0772,9.1523,9.0643,9.0953,775400.0],["2005-04-20",9.0953,9.1135,8.984,9.0099,738400.0],["2005-04-21",9.0746,9.1394,9.0177,9.1135,428000.0],["2005-04-22",9.0746,9.1704,9.0358,9.1316,770400.0],["2005-04-25",9.1316,9.2869,9.1316,9.2817,642000.0],["2005-04-26",9.2688,9.2688,9.1264,9.1549,567400.0],["2005-04-27",9.0953,9.2688,9.0617,9.23,491800.0],["2005-04-28",9.2274,9.2559,9.0772,9.1212,742000.0],["2005-04-29",9.1652,9.1989,9.0539,9.129,1249000.0],["2005-05-02",9.1342,9.2351,9.1212,9.173,1070800.0],["2005-05-03",9.1523,9.1523,9.028,9.0617,1000000.0],["2005-05-04",9.0694,9.1368,9.0513,9.0876,707400.0],["2005-05-05",9.0617,9.116,9.0151,9.0643,1306400.0],["2005-05-06",9.0746,9.1704,9.0565,9.1135,484800.0],["2005-05-09",9.1238,9.1497,9.0539,9.1394,431000.0],["2005-05-10",9.1005,9.2144,9.0617,9.1808,586200.0],["2005-05-11",9.1964,9.2537,9.0922,9.2537,4589600.0],["2005-05-12",9.2485,9.285,9.1547,9.1651,781600.0],["2005-05-13",9.1651,9.1782,8.9098,9.0792,687000.0],["2005-05-16",9.0505,9.1391,9.014,9.0974,816800.0],["2005-05-17",9.0974,9.2146,9.074,9.2094,537400.0],["2005-05-18",9.2615,9.3501,9.2459,9.3084,639200.0],["2005-05-19",9.3032,9.3423,9.2277,9.285,377800.0],["2005-05-20",9.272,9.311,9.2094,9.311,440200.0],["2005-05-23",9.3084,9.3215,9.1365,9.1678,1280400.0],["2005-05-24",9.1573,9.2355,9.1052,9.2225,571600.0],["2005-05-25",9.371,9.371,9.272,9.3215,1133800.0],["2005-05-26",9.3631,9.4309,9.3423,9.41,742200.0],["2005-05-27",9.3918,9.4621,9.3892,9.4595,473800.0],["2005-05-31",9.47,9.4882,9.186,9.4569,1562000.0],["2005-06-01",9.4882,9.6263,9.4439,9.6158,1394800.0],["2005-06-02",9.5872,9.6263,9.5768,9.6054,1069800.0],["2005-06-03",9.595,9.6601,9.5768,9.6002,453800.0],["2005-06-06",9.5872,9.6393,9.5637,9.6211,464400.0],["2005-06-07",9.6393,9.7305,9.608,9.6653,840400.0],["2005-06-08",9.6653,9.6758,9.595,9.595,795000.0],["2005-06-09",9.5872,9.6653,9.5559,9.6367,785400.0],["2005-06-10",9.6732,9.707,9.6263,9.6653,631200.0],["2005-06-13",9.6315,9.7409,9.5846,9.7383,1031600.0],["2005-06-14",9.7174,9.8086,9.7174,9.7669,1054800.0],["2005-06-15",9.7044,9.7175,9.6289,9.6653,886200.0],["2005-06-16",9.6132,9.6367,9.5221,9.6263,1261600.0],["2005-06-17",9.6263,9.7122,9.5846,9.6862,1689000.0],["2005-06-20",9.6523,9.6836,9.6393,9.6732,502600.0],["2005-06-21",9.6836,9.7044,9.6549,9.6706,980400.0],["2005-06-22",9.6706,9.6862,9.6523,9.668,1360800.0],["2005-06-23",9.6679,9.7018,9.6393,9.6758,1481400.0],["2005-06-24",9.7305,9.7722,9.6653,9.7305,1652200.0],["2005-06-27",9.7305,9.7461,9.694,9.7175,1039000.0],["2005-06-28",9.8998,9.991,9.8555,9.9806,2113000.0],["2005-06-29",10.0431,10.1499,10.0066,10.1447,2572800.0],["2005-06-30",10.1734,10.2411,10.1239,10.1603,1877200.0],["2005-07-01",10.2124,10.2541,10.1421,10.1916,1635600.0],["2005-07-05",10.1629,10.1734,10.1108,10.1317,1237200.0],["2005-07-06",10.1473,10.176,10.0431,10.0483,1724400.0],["2005-07-07",9.991,10.0666,9.9649,10.0483,1035400.0],["2005-07-08",10.0822,10.1629,10.0561,10.1603,1326600.0],["2005-07-11",10.2098,10.2411,10.1838,10.2385,729800.0],["2005-07-12",10.2906,10.2932,10.2255,10.2724,956400.0],["2005-07-13",10.2645,10.3166,10.2385,10.2802,634600.0],["2005-07-14",10.2906,10.3427,10.1734,10.2072,792800.0],["2005-07-15",10.1864,10.2281,10.1734,10.202,408800.0],["2005-07-18",10.2124,10.2854,10.2072,10.2724,535600.0],["2005-07-19",10.3036,10.3557,10.2385,10.2515,636000.0],["2005-07-20",10.2307,10.2802,10.189,10.2385,759000.0],["2005-07-21",10.2359,10.2385,10.0665,10.1343,770200.0],["2005-07-22",10.1473,10.1655,10.1134,10.1473,657800.0],["2005-07-25",10.1577,10.2046,10.1499,10.1916,770200.0],["2005-07-26",10.2385,10.3114,10.215,10.2645,760800.0],["2005-07-27",10.3427,10.3844,10.2776,10.3609,679200.0],["2005-07-28",10.3818,10.5016,10.3453,10.4625,689000.0],["2005-07-29",10.486,10.5199,10.3948,10.4599,807600.0],["2005-08-01",10.4209,10.4678,10.387,10.4313,492400.0],["2005-08-02",10.4078,10.5381,10.3948,10.5277,669200.0],["2005-08-03",10.5277,10.5459,10.4521,10.4599,700600.0],["2005-08-04",10.4339,10.4365,10.3427,10.413,739600.0],["2005-08-05",10.4209,10.4365,10.1369,10.2124,709800.0],["2005-08-08",10.1864,10.2437,9.9181,9.9363,1033600.0],["2005-08-09",9.9623,10.0223,9.9207,9.9858,613800.0],["2005-08-10",9.9963,10.1063,9.8653,9.9072,940400.0],["2005-08-11",9.9177,10.0356,9.8915,9.9884,766000.0],["2005-08-12",9.9701,10.0618,9.9281,10.0382,548400.0],["2005-08-15",10.088,10.1142,10.012,10.0775,631800.0],["2005-08-16",10.1142,10.1142,9.9308,9.9386,634800.0],["2005-08-17",9.881,9.9491,9.7788,9.8862,474600.0],["2005-08-18",9.8574,9.9491,9.8076,9.8888,394000.0],["2005-08-19",9.9439,9.9805,9.8757,9.9701,326000.0],["2005-08-22",9.9963,10.0827,9.9622,10.0539,566800.0],["2005-08-23",10.0696,10.1875,10.0461,10.1509,499800.0],["2005-08-24",10.1849,10.3028,10.0854,10.0932,687400.0],["2005-08-25",10.0958,10.2164,10.0932,10.2111,423200.0],["2005-08-26",10.219,10.219,10.1116,10.122,475800.0],["2005-08-29",10.0094,10.219,10.0068,10.219,453800.0],["2005-08-30",10.219,10.219,10.0382,10.1142,803000.0],["2005-08-31",10.1011,10.2662,10.0696,10.2635,797400.0],["2005-09-01",10.3028,10.4076,10.1928,10.3893,955600.0],["2005-09-02",10.4286,10.4286,10.2688,10.2793,543800.0],["2005-09-06",10.2688,10.3972,10.2321,10.3631,540600.0],["2005-09-07",10.3657,10.3867,10.2583,10.2976,496800.0],["2005-09-08",10.2714,10.3526,10.1771,10.1928,539800.0],["2005-09-09",10.1928,10.371,10.1928,10.3657,436600.0],["2005-09-12",10.3657,10.502,10.3133,10.4732,1061000.0],["2005-09-13",10.481,10.481,10.3631,10.3683,738600.0],["2005-09-14",10.35,10.5439,10.35,10.5098,1009200.0],["2005-09-15",10.5203,10.5806,10.4601,10.481,543800.0],["2005-09-16",10.481,10.4941,10.4365,10.4732,934400.0],["2005-09-19",10.4679,10.481,10.4103,10.4155,444600.0],["2005-09-20",10.4181,10.4443,10.3212,10.35,622000.0],["2005-09-21",10.3369,10.4207,10.2635,10.35,1071200.0],["2005-09-22",10.3186,10.3186,10.2059,10.2164,550800.0],["2005-09-23",10.2164,10.2321,10.1692,10.2138,454200.0],["2005-09-26",10.2164,10.2635,10.1875,10.2321,559000.0],["2005-09-27",10.2321,10.3159,10.1771,10.2635,462000.0],["2005-09-28",10.2714,10.3448,10.2059,10.2845,348000.0],["2005-09-29",10.2976,10.5334,10.2583,10.5203,407200.0],["2005-09-30",10.5282,10.5439,10.4181,10.4601,531400.0],["2005-10-03",10.4627,10.6382,10.4391,10.5858,790200.0],["2005-10-04",10.6251,10.6985,10.4732,10.4732,683400.0],["2005-10-05",10.4758,10.5334,10.1116,10.1142,464600.0],["2005-10-06",10.1404,10.1771,9.86,9.9858,1063600.0],["2005-10-07",10.0094,10.0985,9.9386,9.9675,992800.0],["2005-10-10",9.9674,9.9805,9.8259,9.9517,777400.0],["2005-10-11",9.9727,10.1482,9.9622,10.0539,1440600.0],["2005-10-12",10.0618,10.1613,9.8731,9.9046,752800.0],["2005-10-13",9.8915,9.9255,9.7238,9.7997,896400.0],["2005-10-14",9.8364,9.8731,9.7369,9.8207,1030400.0],["2005-10-17",9.8443,9.957,9.8443,9.9046,699800.0],["2005-10-18",9.9177,9.9281,9.7369,9.7657,803000.0],["2005-10-19",9.7683,9.8286,9.6583,9.8155,862800.0],["2005-10-20",9.8181,9.8705,9.6845,9.7421,1004000.0],["2005-10-21",9.7631,9.8915,9.7369,9.8679,986400.0],["2005-10-24",9.8993,10.0225,9.8731,9.9805,882000.0],["2005-10-25",9.9832,10.0906,9.8915,9.9963,1029400.0],["2005-10-26",9.957,10.0251,9.7945,9.8338,1263400.0],["2005-10-27",9.8076,9.8364,9.6452,9.6556,799800.0],["2005-10-28",9.6923,9.9124,9.6766,9.8915,908600.0],["2005-10-31",9.9124,9.9832,9.8653,9.9124,732800.0],["2005-11-01",9.8522,9.8522,9.7264,9.7447,456400.0],["2005-11-02",9.7735,9.915,9.6792,9.915,685200.0],["2005-11-03",9.9491,9.9805,9.826,9.8522,660000.0],["2005-11-04",9.8731,9.9727,9.8731,9.9465,725400.0],["2005-11-07",9.9779,10.0094,9.8102,9.8129,877200.0],["2005-11-08",9.8208,9.9104,9.6969,9.7259,1186200.0],["2005-11-09",9.7522,9.9367,9.7522,9.8919,650800.0],["2005-11-10",9.8946,9.9051,9.7074,9.8418,732400.0],["2005-11-11",9.884,9.884,9.747,9.7839,361200.0],["2005-11-14",9.8049,9.8129,9.6942,9.7338,441000.0],["2005-11-15",9.7391,9.8234,9.689,9.7074,717600.0],["2005-11-16",9.7153,9.7786,9.6178,9.6336,945200.0],["2005-11-17",9.7127,9.9947,9.7048,9.9684,2206200.0],["2005-11-18",9.9894,10.1081,9.9367,10.0975,1344400.0],["2005-11-21",10.1001,10.1397,10.0527,10.0975,666600.0],["2005-11-22",10.0817,10.0949,9.9868,10.0632,612800.0],["2005-11-23",10.0922,10.137,10.0422,10.1212,580400.0],["2005-11-25",10.1186,10.1634,10.0949,10.1133,213000.0],["2005-11-28",10.1186,10.1397,10.0501,10.0659,724800.0],["2005-11-29",10.0764,10.1581,10.0606,10.137,753000.0],["2005-11-30",10.1529,10.2108,9.9763,10.0026,918600.0],["2005-12-01",10.0501,10.0922,9.9921,10.0685,921000.0],["2005-12-02",10.2794,10.2794,10.1081,10.1318,1319800.0],["2005-12-05",10.1318,10.174,10.0949,10.1581,954200.0],["2005-12-06",10.1819,10.2267,10.1739,10.1898,1053600.0],["2005-12-07",10.1845,10.2267,10.0896,10.116,672200.0],["2005-12-08",10.1318,10.2767,10.1318,10.2662,855200.0],["2005-12-09",10.2662,10.398,10.2636,10.3374,588800.0],["2005-12-12",10.34,10.3769,10.2873,10.3189,660800.0],["2005-12-13",10.3189,10.4349,10.311,10.4138,649200.0],["2005-12-14",10.4323,10.5008,10.4138,10.4718,574200.0],["2005-12-15",10.4823,10.5034,10.3901,10.4296,534400.0],["2005-12-16",10.4296,10.4955,10.4191,10.4375,550000.0],["2005-12-19",10.4112,10.4164,10.2451,10.2926,820400.0],["2005-12-20",10.3057,10.3585,10.253,10.3585,686800.0],["2005-12-21",10.369,10.4691,10.282,10.3031,808600.0],["2005-12-22",10.311,10.3479,10.2636,10.3057,571000.0],["2005-12-23",10.2926,10.3453,10.2425,10.2583,452000.0],["2005-12-27",10.2319,10.2767,10.1977,10.2319,602800.0],["2005-12-28",10.2135,10.3558,10.2135,10.3426,598000.0],["2005-12-29",10.3584,10.4243,10.3453,10.3611,642000.0],["2005-12-30",10.3637,10.3637,10.2715,10.2952,769200.0],["2006-01-03",10.3584,10.5509,10.2583,10.5166,1055600.0],["2006-01-04",10.5693,10.5957,10.4797,10.5509,1422200.0],["2006-01-05",10.535,10.5904,10.4771,10.5087,783200.0],["2006-01-06",10.5482,10.622,10.4718,10.5878,666400.0],["2006-01-09",10.5772,10.6378,10.5667,10.6352,947800.0],["2006-01-10",10.622,10.6589,10.564,10.622,563000.0],["2006-01-11",10.6141,10.6457,10.5456,10.6352,502800.0],["2006-01-12",10.6088,10.6405,10.5456,10.5561,547200.0],["2006-01-13",10.5482,10.5904,10.535,10.5667,442200.0],["2006-01-17",10.5113,10.6299,10.5113,10.6273,657600.0],["2006-01-18",10.543,10.6642,10.543,10.6247,905600.0],["2006-01-19",10.6352,10.7644,10.5957,10.7591,714400.0],["2006-01-20",10.7538,10.8012,10.6194,10.6484,751200.0],["2006-01-23",10.6616,10.767,10.6457,10.7248,1120200.0],["2006-01-24",10.7406,10.8197,10.7064,10.7907,1259200.0],["2006-01-25",10.8566,10.8671,10.7723,10.8461,1533400.0],["2006-01-26",10.8592,10.9093,10.8329,10.8988,1501800.0],["2006-01-27",10.8803,10.9515,10.8012,10.8144,1255400.0],["2006-01-30",10.7802,10.8592,10.7617,10.825,605000.0],["2006-01-31",10.7933,10.9831,10.7933,10.9409,997800.0],["2006-02-01",10.9778,11.1254,10.9383,11.1149,1862400.0],["2006-02-02",11.0701,11.1623,10.9515,11.02,1922200.0],["2006-02-03",10.9383,10.9752,10.8671,10.883,663200.0],["2006-02-06",10.8698,10.9884,10.8487,10.9858,818800.0],["2006-02-07",10.9541,10.9647,10.8751,10.9225,972400.0],["2006-02-08",10.8961,10.9093,10.738,10.7907,1239000.0],["2006-02-09",10.7275,10.7617,10.6036,10.6299,2839600.0],["2006-02-10",10.5875,10.5902,10.447,10.5584,2598800.0],["2006-02-13",10.5372,10.6723,10.5239,10.6034,1657200.0],["2006-02-14",10.6511,10.6538,10.569,10.6273,2025600.0],["2006-02-15",10.5902,10.7148,10.5716,10.6379,1503000.0],["2006-02-16",10.675,10.7042,10.6299,10.683,891000.0],["2006-02-17",10.6697,10.8208,10.6697,10.789,542000.0],["2006-02-21",10.789,10.8473,10.7254,10.781,911000.0],["2006-02-22",10.7704,10.8765,10.7651,10.8738,713400.0],["2006-02-23",10.8393,10.8393,10.7068,10.7333,638600.0],["2006-02-24",10.7333,10.85,10.7042,10.7837,749600.0],["2006-02-27",10.8261,10.9003,10.8022,10.895,620200.0],["2006-02-28",10.895,10.895,10.7572,10.834,1055200.0],["2006-03-01",10.8606,10.8738,10.8155,10.8526,1071200.0],["2006-03-02",10.8526,10.8526,10.6829,10.7651,1079000.0],["2006-03-03",10.7227,10.789,10.6564,10.675,449000.0],["2006-03-06",10.6405,10.6538,10.4709,10.5345,865600.0],["2006-03-07",10.5372,10.5663,10.4099,10.4868,770200.0],["2006-03-08",10.4868,10.5557,10.3675,10.5186,789200.0],["2006-03-09",10.5372,10.5372,10.3993,10.4152,596800.0],["2006-03-10",10.4152,10.5716,10.3701,10.5557,749800.0],["2006-03-13",10.5822,10.5849,10.5,10.5371,391600.0],["2006-03-14",10.5372,10.5584,10.4974,10.5425,497400.0],["2006-03-15",10.5212,10.5557,10.4523,10.5398,944400.0],["2006-03-16",10.5796,10.7042,10.5425,10.6167,656600.0],["2006-03-17",10.6299,10.6723,10.5822,10.6273,1056800.0],["2006-03-20",10.6061,10.6432,10.4974,10.569,825400.0],["2006-03-21",10.5504,10.6008,10.4603,10.508,534600.0],["2006-03-22",10.5159,10.6352,10.4921,10.6114,549000.0],["2006-03-23",10.5769,10.5769,10.5027,10.5478,395800.0],["2006-03-24",10.5239,10.6167,10.5239,10.6034,734800.0],["2006-03-27",10.6167,10.6299,10.5212,10.6034,1866400.0],["2006-03-28",10.6087,10.6644,10.5239,10.6114,1335200.0],["2006-03-29",10.6061,10.7254,10.5928,10.7095,695000.0],["2006-03-30",10.6883,10.6989,10.6114,10.6776,1094400.0],["2006-03-31",10.6935,10.7148,10.5424,10.6008,677800.0],["2006-04-03",10.6485,10.7386,10.6273,10.6564,615800.0],["2006-04-04",10.6246,10.7466,10.5796,10.7068,569400.0],["2006-04-05",10.6829,10.7863,10.667,10.7704,354600.0],["2006-04-06",10.7545,10.7572,10.5557,10.5902,637600.0],["2006-04-07",10.6034,10.6299,10.3701,10.4179,705400.0],["2006-04-10",10.4364,10.6034,10.4099,10.4947,666400.0],["2006-04-11",10.4947,10.5265,10.3092,10.3383,400800.0],["2006-04-12",10.3383,10.4152,10.3224,10.3542,608800.0],["2006-04-13",10.3277,10.341,10.2111,10.2323,700000.0],["2006-04-17",10.1819,10.2084,10.1157,10.1793,1060600.0],["2006-04-18",10.1793,10.3118,10.1528,10.2906,2375200.0],["2006-04-19",10.2774,10.3224,10.227,10.2668,732000.0],["2006-04-20",10.2535,10.4205,10.2535,10.3383,539600.0],["2006-04-21",10.3648,10.4046,10.2562,10.2906,512600.0],["2006-04-24",10.2615,10.4179,10.219,10.4126,694800.0],["2006-04-25",10.4046,10.4232,10.235,10.28,1252800.0],["2006-04-26",10.2959,10.3145,10.174,10.2058,569400.0],["2006-04-27",10.1925,10.4126,10.1528,10.4046,788400.0],["2006-04-28",10.3648,10.4046,10.3039,10.3516,903000.0],["2006-05-01",10.4974,10.6034,10.3728,10.3834,1484000.0],["2006-05-02",10.3993,10.5053,10.3648,10.447,864400.0],["2006-05-03",10.4444,10.4682,10.3861,10.4311,974800.0],["2006-05-04",10.4311,10.5239,10.4046,10.5,422400.0],["2006-05-05",10.6034,10.8446,10.5637,10.8367,1119600.0],["2006-05-08",10.8022,10.8102,10.7333,10.789,687400.0],["2006-05-09",10.8022,10.8022,10.6723,10.6962,563200.0],["2006-05-10",10.6909,10.8642,10.6722,10.8135,3406200.0],["2006-05-11",10.8135,10.8242,10.6829,10.7069,463400.0],["2006-05-12",10.7015,10.7708,10.6109,10.6242,697000.0],["2006-05-15",10.5709,10.8162,10.5709,10.8002,1285400.0],["2006-05-16",10.7842,10.7975,10.6322,10.6429,1025200.0],["2006-05-17",10.6242,10.6882,10.4589,10.4962,1266400.0],["2006-05-18",10.4802,10.5229,10.3816,10.4163,671200.0],["2006-05-19",10.4269,10.5549,10.3549,10.4909,726800.0],["2006-05-22",10.4243,10.5682,10.3869,10.5096,929200.0],["2006-05-23",10.5442,10.5842,10.3043,10.3096,539200.0],["2006-05-24",10.3176,10.4536,10.1923,10.4216,858800.0],["2006-05-25",10.4563,10.5176,10.3816,10.5042,322200.0],["2006-05-26",10.5309,10.5709,10.4696,10.5682,619400.0],["2006-05-30",10.5282,10.6349,10.4349,10.4403,795400.0],["2006-05-31",10.4776,10.6802,10.4776,10.6296,1100800.0],["2006-06-01",10.6482,10.7762,10.5949,10.7655,842400.0],["2006-06-02",10.7842,10.9042,10.7495,10.8935,563600.0],["2006-06-05",10.8642,10.9042,10.6615,10.6909,753400.0],["2006-06-06",10.6909,10.7495,10.5309,10.6909,856000.0],["2006-06-07",10.6855,10.7682,10.6296,10.7149,811600.0],["2006-06-08",10.7202,10.7842,10.6429,10.7495,790200.0],["2006-06-09",10.7495,10.8108,10.6802,10.7709,1071000.0],["2006-06-12",10.7735,10.7975,10.7095,10.7309,661200.0],["2006-06-13",10.6909,10.7335,10.5576,10.5762,881400.0],["2006-06-14",10.5576,10.5576,10.3949,10.4643,771400.0],["2006-06-15",10.4882,10.6509,10.4643,10.6269,609800.0],["2006-06-16",10.6695,10.7069,10.5922,10.6349,887600.0],["2006-06-19",10.6615,10.6615,10.4243,10.4723,635400.0],["2006-06-20",10.5069,10.5336,10.4243,10.4376,737800.0],["2006-06-21",10.3843,10.4776,10.3576,10.3789,1192200.0],["2006-06-22",10.3523,10.3843,10.2723,10.3576,1366600.0],["2006-06-23",10.3443,10.4323,10.2856,10.4003,728000.0],["2006-06-26",10.3976,10.4722,10.3789,10.4509,827200.0],["2006-06-27",10.4509,10.5282,10.3656,10.3949,470200.0],["2006-06-28",10.4163,10.5176,10.3923,10.5016,885400.0],["2006-06-29",10.5682,10.6402,10.4643,10.6375,507000.0],["2006-06-30",10.6456,10.7469,10.5922,10.7442,769200.0],["2006-07-03",10.7549,10.8215,10.6642,10.8215,368200.0],["2006-07-05",10.7948,10.8482,10.6082,10.6322,1016200.0],["2006-07-06",10.6242,10.6775,10.5976,10.6402,466000.0],["2006-07-07",10.6402,10.7948,10.6349,10.7655,997000.0],["2006-07-10",10.7895,10.8402,10.7442,10.7868,594000.0],["2006-07-11",10.7735,10.9308,10.7442,10.9175,648600.0],["2006-07-12",10.8988,10.9735,10.8375,10.8908,1000200.0],["2006-07-13",10.8908,11.0375,10.8908,10.9202,1043800.0],["2006-07-14",10.8775,10.9175,10.7682,10.8508,476400.0],["2006-07-17",10.8242,10.9095,10.8055,10.8082,339000.0],["2006-07-18",10.8162,10.9388,10.7709,10.9308,763000.0],["2006-07-19",10.9202,11.0641,10.9148,11.0161,608000.0],["2006-07-20",11.0108,11.1361,10.9761,11.0854,623000.0],["2006-07-21",11.0455,11.1281,11.0241,11.0801,649200.0],["2006-07-24",11.0801,11.1841,11.0801,11.1681,595800.0],["2006-07-25",11.1761,11.2534,11.1601,11.2054,521400.0],["2006-07-26",11.2054,11.2694,11.1734,11.2667,599400.0],["2006-07-27",11.2561,11.352,11.2027,11.2427,539000.0],["2006-07-28",11.2801,11.408,11.2507,11.3174,646400.0],["2006-07-31",11.2641,11.3201,11.2001,11.2507,725400.0],["2006-08-01",11.2507,11.464,11.2267,11.448,788800.0],["2006-08-02",11.4454,11.4454,11.2774,11.3014,782400.0],["2006-08-03",11.2641,11.3281,11.1468,11.1921,1012400.0],["2006-08-04",11.2028,11.2561,11.1281,11.1574,969000.0],["2006-08-07",11.1174,11.1708,10.9575,10.9975,1416200.0],["2006-08-08",11.0001,11.1468,11.0001,11.0774,838400.0],["2006-08-09",11.1174,11.1228,11.0614,11.0694,553200.0],["2006-08-10",11.0641,11.0989,11.0239,11.0614,385800.0],["2006-08-11",11.0158,11.1204,10.9569,10.9756,411400.0],["2006-08-14",10.9917,11.0882,10.9542,11.0051,448800.0],["2006-08-15",11.0453,11.2786,11.0051,11.2759,1087400.0],["2006-08-16",11.3268,11.367,11.2223,11.2276,852400.0],["2006-08-17",11.2303,11.2759,11.1981,11.2383,668800.0],["2006-08-18",11.2276,11.3188,11.2276,11.3134,319800.0],["2006-08-21",11.3134,11.3697,11.2732,11.2947,418200.0],["2006-08-22",11.2518,11.3456,11.2008,11.3215,640200.0],["2006-08-23",11.3215,11.3215,11.174,11.2062,419600.0],["2006-08-24",11.2598,11.2625,11.1928,11.2437,353000.0],["2006-08-25",11.2008,11.2759,11.1901,11.2089,197200.0],["2006-08-28",11.2089,11.3402,11.2089,11.3402,337600.0],["2006-08-29",11.367,11.4823,11.3295,11.4555,643800.0],["2006-08-30",11.4582,11.4582,11.3617,11.3804,552200.0],["2006-08-31",11.367,11.544,11.367,11.5279,817000.0],["2006-09-01",11.5252,11.5681,11.4957,11.5413,774400.0],["2006-09-05",11.5279,11.552,11.3992,11.4206,527200.0],["2006-09-06",11.367,11.3831,11.2705,11.3,356000.0],["2006-09-07",11.2973,11.3188,11.2169,11.233,587400.0],["2006-09-08",11.2678,11.3644,11.2652,11.3268,585000.0],["2006-09-11",11.3295,11.3992,11.3215,11.3804,849800.0],["2006-09-12",11.4072,11.4153,11.3161,11.3697,371200.0],["2006-09-13",11.3483,11.3938,11.2866,11.3697,295200.0],["2006-09-14",11.359,11.4206,11.3161,11.3268,290400.0],["2006-09-15",11.367,11.4635,11.367,11.3992,761400.0],["2006-09-18",11.4019,11.4233,11.2598,11.2839,649800.0],["2006-09-19",11.2812,11.3456,11.2598,11.3188,434400.0],["2006-09-20",11.367,11.4314,11.3375,11.3402,304400.0],["2006-09-21",11.3402,11.3697,11.2598,11.292,485200.0],["2006-09-22",11.3107,11.3402,11.2893,11.3268,451200.0],["2006-09-25",11.359,11.5252,11.3295,11.5118,515800.0],["2006-09-26",11.4689,11.5949,11.4072,11.5922,1352200.0],["2006-09-27",11.5922,11.7102,11.5359,11.6861,646400.0],["2006-09-28",11.7155,11.7397,11.5815,11.6432,823400.0],["2006-09-29",11.6432,11.6887,11.5386,11.5654,560200.0],["2006-10-02",11.5949,11.8013,11.5949,11.7316,1268200.0],["2006-10-03",11.7155,11.7826,11.6485,11.7424,743800.0],["2006-10-04",11.729,11.8335,11.7021,11.8281,741800.0],["2006-10-05",11.8094,11.8362,11.7879,11.8362,448800.0],["2006-10-06",11.8228,11.8362,11.7692,11.8121,1141200.0],["2006-10-09",11.8228,11.863,11.7477,11.8335,1096200.0],["2006-10-10",11.8362,11.8952,11.8201,11.8791,455800.0],["2006-10-11",11.8442,11.981,11.8442,11.9595,772600.0],["2006-10-12",11.9595,12.0078,11.9381,12.0051,428000.0],["2006-10-13",11.9649,12.0078,11.9354,11.9622,419400.0],["2006-10-16",11.9354,12.0239,11.9086,12.0051,682000.0],["2006-10-17",12.0051,12.0802,12.0024,12.0426,919400.0],["2006-10-18",12.056,12.1659,12.056,12.1552,447000.0],["2006-10-19",12.1311,12.2008,12.115,12.1847,795800.0],["2006-10-20",12.1847,12.2356,12.1043,12.2222,407000.0],["2006-10-23",12.1847,12.3456,12.1177,12.3429,715000.0],["2006-10-24",12.3053,12.3643,12.2651,12.3321,1874600.0],["2006-10-25",12.2973,12.5573,12.2973,12.5439,1061800.0],["2006-10-26",12.5815,12.5976,12.4287,12.434,793000.0],["2006-10-27",12.3992,12.4421,12.3134,12.3348,703200.0],["2006-10-30",12.3536,12.375,12.2866,12.3482,480400.0],["2006-10-31",12.308,12.3482,12.2785,12.3161,926400.0],["2006-11-01",12.3456,12.3992,12.3134,12.3187,1021000.0],["2006-11-02",12.2785,12.2919,12.2115,12.2732,979600.0],["2006-11-03",12.2517,12.3053,12.1767,12.1847,592200.0],["2006-11-06",12.2196,12.2839,12.1847,12.2678,377800.0],["2006-11-07",12.2625,12.2785,12.1659,12.1713,537800.0],["2006-11-08",12.1364,12.3187,12.1364,12.2946,457400.0],["2006-11-09",12.2973,12.3027,12.2356,12.2598,452800.0],["2006-11-10",12.284,12.3433,12.2786,12.3191,386200.0],["2006-11-13",12.3244,12.4295,12.3137,12.4187,688800.0],["2006-11-14",12.4187,12.4753,12.3433,12.4726,979400.0],["2006-11-15",12.4726,12.513,12.4133,12.513,476600.0],["2006-11-16",12.5508,12.5939,12.505,12.5616,559200.0],["2006-11-17",12.5508,12.5831,12.4592,12.5535,515200.0],["2006-11-20",12.5535,12.61,12.5265,12.5858,686400.0],["2006-11-21",12.5642,12.5642,12.4322,12.4888,623600.0],["2006-11-22",12.4538,12.5265,12.4538,12.4996,485200.0],["2006-11-24",12.4807,12.5265,12.4376,12.5211,187200.0],["2006-11-27",12.4942,12.4942,12.2813,12.3137,640000.0],["2006-11-28",12.3298,12.5777,12.3298,12.5669,891000.0],["2006-11-29",12.61,12.6639,12.5454,12.61,1356200.0],["2006-11-30",12.6101,12.637,12.5562,12.6047,710200.0],["2006-12-01",12.5777,12.707,12.5427,12.6505,1191400.0],["2006-12-04",12.6316,12.769,12.6316,12.7151,1089000.0],["2006-12-05",12.7178,12.928,12.7178,12.901,747000.0],["2006-12-06",12.9549,13.025,12.9199,12.963,771600.0],["2006-12-07",12.9603,13.0277,12.8714,12.9145,422000.0],["2006-12-08",12.9253,12.9846,12.8445,12.8876,370400.0],["2006-12-11",12.8768,12.9334,12.8768,12.9307,247800.0],["2006-12-12",12.9307,12.9873,12.8984,12.9873,602000.0],["2006-12-13",13.0277,13.0358,12.9469,12.9792,378600.0],["2006-12-14",12.9657,13.122,12.9657,13.0412,962800.0],["2006-12-15",13.0412,13.1004,12.9846,13.087,1478400.0],["2006-12-18",13.0681,13.0681,12.9469,12.9846,451600.0],["2006-12-19",12.9603,13.0492,12.928,13.0142,501200.0],["2006-12-20",13.0034,13.0466,12.9145,12.9172,489400.0],["2006-12-21",12.9172,12.9603,12.7852,12.7987,852000.0],["2006-12-22",12.7879,12.8472,12.7502,12.7906,393000.0],["2006-12-26",12.7448,12.8552,12.734,12.8499,472400.0],["2006-12-27",12.831,12.9576,12.831,12.9064,485200.0],["2006-12-28",12.8957,12.928,12.8418,12.8445,360200.0],["2006-12-29",12.8364,12.8633,12.7555,12.7879,683400.0],["2007-01-03",12.8283,12.9442,12.7906,12.9145,862800.0],["2007-01-04",12.9145,12.9415,12.8337,12.9172,613200.0],["2007-01-05",12.7097,12.9091,12.637,12.6505,673400.0],["2007-01-08",12.6181,12.6181,12.5211,12.5346,963000.0],["2007-01-09",12.5131,12.5292,12.4241,12.4969,902400.0],["2007-01-10",12.4619,12.5508,12.443,12.5023,1442000.0],["2007-01-11",12.5292,12.6666,12.5157,12.5589,444000.0],["2007-01-12",12.5912,12.6343,12.5346,12.5696,513000.0],["2007-01-16",12.6047,12.7178,12.6047,12.6208,799400.0],["2007-01-17",12.6127,12.6181,12.5481,12.5831,635000.0],["2007-01-18",12.346,12.5912,12.346,12.5077,580200.0],["2007-01-19",12.5104,12.5535,12.4268,12.5373,621000.0],["2007-01-22",12.5562,12.5562,12.4619,12.5023,481600.0],["2007-01-23",12.505,12.505,12.4187,12.4672,975800.0],["2007-01-24",12.4484,12.5427,12.4484,12.5292,741600.0],["2007-01-25",12.4645,12.5157,12.4349,12.4511,936000.0],["2007-01-26",12.4592,12.4753,12.3056,12.3864,1496400.0],["2007-01-29",12.3864,12.4268,12.3568,12.4214,918800.0],["2007-01-30",12.4053,12.5831,12.4026,12.513,864000.0],["2007-01-31",12.4861,12.5804,12.4214,12.5454,624600.0],["2007-02-01",12.5562,12.6855,12.5319,12.6639,918200.0],["2007-02-02",12.699,12.7286,12.6397,12.6882,692000.0],["2007-02-05",12.6639,12.8013,12.5966,12.7933,1245000.0],["2007-02-06",12.769,12.928,12.7502,12.893,987000.0],["2007-02-07",12.9334,13.0142,12.8687,12.9765,1183600.0],["2007-02-08",12.9873,13.095,12.9873,13.0034,1565800.0],["2007-02-09",13.0115,13.0385,12.9253,12.9469,746400.0],["2007-02-12",12.9794,13.0417,12.955,12.9739,841800.0],["2007-02-13",13.0173,13.0389,12.9983,13.0362,626800.0],["2007-02-14",13.0552,13.1554,13.0444,13.1446,1009600.0],["2007-02-15",13.1365,13.1365,13.0606,13.0904,586400.0],["2007-02-16",13.0931,13.1094,13.0335,13.0904,299600.0],["2007-02-20",13.0823,13.1365,13.0417,13.131,570400.0],["2007-02-21",13.0985,13.1229,12.9956,13.0471,403000.0],["2007-02-22",13.0417,13.1121,13.0092,13.1094,329200.0],["2007-02-23",13.085,13.2719,13.085,13.2583,796000.0],["2007-02-26",13.3667,13.5698,13.3206,13.3531,1074000.0],["2007-02-27",13.2854,13.2854,12.9875,13.0579,834200.0],["2007-02-28",13.0389,13.1148,12.8954,12.9875,941800.0],["2007-03-01",12.9739,13.2231,12.9279,13.1933,1439600.0],["2007-03-02",13.1933,13.1933,12.9008,12.936,1119200.0],["2007-03-05",12.8683,12.9469,12.7627,12.7627,1195800.0],["2007-03-06",12.7843,12.8954,12.7654,12.8412,888400.0],["2007-03-07",12.7816,12.8737,12.7329,12.7979,834000.0],["2007-03-08",12.8656,12.9333,12.8493,12.9116,881400.0],["2007-03-09",12.9333,12.9983,12.8927,12.9712,813800.0],["2007-03-12",12.9604,13.0687,12.9333,13.0498,318400.0],["2007-03-13",12.9983,13.0417,12.8277,12.8683,651600.0],["2007-03-14",12.9062,12.9794,12.7979,12.9198,980600.0],["2007-03-15",12.9062,13.0823,12.8846,13.0714,626000.0],["2007-03-16",13.0714,13.0796,12.9279,12.9469,769600.0],["2007-03-19",13.0146,13.0877,12.9902,13.0687,380800.0],["2007-03-20",13.0552,13.2177,13.0037,13.2177,527400.0],["2007-03-21",13.1933,13.2583,13.1337,13.2421,1903000.0],["2007-03-22",13.2502,13.2665,13.1365,13.2638,1003800.0],["2007-03-23",13.2692,13.3613,13.1906,13.3125,894800.0],["2007-03-26",13.3261,13.3531,13.2746,13.3315,793400.0],["2007-03-27",13.299,13.3234,13.2367,13.3017,593600.0],["2007-03-28",13.2719,13.3261,13.1906,13.2529,926400.0],["2007-03-29",13.3098,13.3098,13.1256,13.2123,1040000.0],["2007-03-30",13.2313,13.2746,13.0254,13.1419,1034800.0],["2007-04-02",13.1473,13.3071,13.1446,13.2935,1376800.0],["2007-04-03",13.3396,13.4073,13.2935,13.3802,566400.0],["2007-04-04",13.3938,13.4344,13.2963,13.3938,1003800.0],["2007-04-05",13.3748,13.41,13.3585,13.3802,414200.0],["2007-04-09",13.3748,13.3992,13.3423,13.3477,697800.0],["2007-04-10",13.3396,13.5156,13.3125,13.4967,1152600.0],["2007-04-11",13.494,13.5427,13.4588,13.5157,1198400.0],["2007-04-12",13.494,13.5319,13.4344,13.4886,842000.0],["2007-04-13",13.5211,13.5238,13.4479,13.4615,331600.0],["2007-04-16",13.4994,13.5265,13.4588,13.475,508000.0],["2007-04-17",13.4669,13.5427,13.4371,13.5427,541600.0],["2007-04-18",13.5292,13.54,13.4154,13.4398,1307600.0],["2007-04-19",13.345,13.4506,13.3206,13.3965,544000.0],["2007-04-20",13.4209,13.5102,13.3938,13.4615,703200.0],["2007-04-23",13.4209,13.5184,13.3856,13.4209,894400.0],["2007-04-24",13.4398,13.4588,13.2177,13.3883,1559800.0],["2007-04-25",13.4236,13.4913,13.3748,13.4804,1206600.0],["2007-04-26",13.4886,13.54,13.4344,13.4398,534800.0],["2007-04-27",13.4181,13.4317,13.345,13.3721,604600.0],["2007-04-30",13.3911,13.4181,13.215,13.215,696600.0],["2007-05-01",13.215,13.2529,13.1608,13.2123,2510800.0],["2007-05-02",13.1852,13.2773,13.1392,13.2556,2002200.0],["2007-05-03",13.2529,13.3585,13.2502,13.3206,1484800.0],["2007-05-04",13.3261,13.3504,13.2881,13.3044,1502400.0],["2007-05-07",13.3044,13.3233,13.28,13.2935,1747400.0],["2007-05-08",13.2258,13.3071,13.2069,13.2692,1381000.0],["2007-05-09",13.234,13.3125,13.234,13.2773,783600.0],["2007-05-10",13.2746,13.2746,13.0786,13.1058,1351800.0],["2007-05-11",13.1221,13.2038,13.1167,13.1766,865800.0],["2007-05-14",13.2991,13.3862,13.2501,13.3209,2179200.0],["2007-05-15",13.3209,13.476,13.3209,13.3753,1892600.0],["2007-05-16",13.359,13.4951,13.3263,13.4243,1521800.0],["2007-05-17",13.408,13.476,13.3426,13.4543,1614600.0],["2007-05-18",13.4733,13.5005,13.4352,13.457,680200.0],["2007-05-21",13.4651,13.476,13.3671,13.4216,850000.0],["2007-05-22",13.3971,13.4924,13.3236,13.457,2493800.0],["2007-05-23",13.4951,13.5904,13.2419,13.2555,1096400.0],["2007-05-24",13.2446,13.2773,12.8989,12.9234,1318200.0],["2007-05-25",12.9452,13.0377,12.7845,12.8472,1543800.0],["2007-05-29",12.9016,13.0323,12.8962,12.9697,1385600.0],["2007-05-30",12.9315,13.0895,12.8553,13.0677,1125000.0],["2007-05-31",13.1221,13.2256,13.0894,13.1847,1835000.0],["2007-06-01",13.2011,13.2691,13.0922,13.1766,1439200.0],["2007-06-04",13.1493,13.1766,13.0595,13.1139,1082400.0],["2007-06-05",13.0677,13.1085,12.9098,12.9887,1560400.0],["2007-06-06",12.9343,12.9343,12.7029,12.76,1217400.0],["2007-06-07",12.7274,12.7274,12.3054,12.3326,2027200.0],["2007-06-08",12.3326,12.4007,12.2537,12.3517,2202800.0],["2007-06-11",12.319,12.4905,12.2918,12.3843,974000.0],["2007-06-12",12.3598,12.3816,12.2019,12.2019,1309000.0],["2007-06-13",12.2509,12.3925,12.2264,12.3626,1191400.0],["2007-06-14",12.3653,12.4415,12.3027,12.3326,1162400.0],["2007-06-15",12.4551,12.5232,12.3816,12.4088,1597400.0],["2007-06-18",12.4225,12.4823,12.2537,12.2727,908600.0],["2007-06-19",12.2455,12.3136,12.1611,12.2727,1203000.0],["2007-06-20",12.2645,12.319,12.0032,12.0223,1429800.0],["2007-06-21",12.0223,12.1774,11.9596,12.123,1561000.0],["2007-06-22",12.0168,12.2237,12.0168,12.0495,3134000.0],["2007-06-25",12.0522,12.1883,11.9787,12.0086,1151400.0],["2007-06-26",12.1175,12.2264,11.9596,11.9787,1548400.0],["2007-06-27",11.9242,12.0849,11.8426,12.0849,1422200.0],["2007-06-28",12.093,12.1965,12.0386,12.093,1588000.0],["2007-06-29",12.0849,12.1148,11.9161,12.0413,2159600.0],["2007-07-02",12.0713,12.1557,12.0413,12.1366,1532400.0],["2007-07-03",12.142,12.2019,12.0468,12.093,1375600.0],["2007-07-05",12.123,12.123,11.9134,12.025,903600.0],["2007-07-06",12.0386,12.0386,11.8861,11.946,988200.0],["2007-07-09",11.9488,11.9978,11.9243,11.9542,1261000.0],["2007-07-10",11.897,11.9134,11.7473,11.7664,1984400.0],["2007-07-11",11.7881,11.8562,11.7173,11.7718,1320400.0],["2007-07-12",11.8453,11.9243,11.829,11.9161,1251800.0],["2007-07-13",11.8943,12.0849,11.8916,12.0794,955400.0],["2007-07-16",12.0658,12.1529,11.9787,11.9896,1286400.0],["2007-07-17",11.9841,12.0331,11.9134,11.9297,1224200.0],["2007-07-18",11.8861,12.0876,11.8834,12.0767,1195600.0],["2007-07-19",12.1938,12.3735,12.1557,12.3217,1536800.0],["2007-07-20",12.3054,12.4633,12.2482,12.2727,1908000.0],["2007-07-23",12.3326,12.447,12.27,12.3054,1263800.0],["2007-07-24",12.0985,12.2754,12.044,12.0658,2478200.0],["2007-07-25",12.1665,12.2455,12.0114,12.1393,2174600.0],["2007-07-26",11.995,12.3081,11.848,11.9324,2192600.0],["2007-07-27",11.897,11.9869,11.6847,11.6847,926600.0],["2007-07-30",11.6575,11.7065,11.5023,11.6166,1425800.0],["2007-07-31",11.7065,11.8807,11.6656,11.6874,3793800.0],["2007-08-01",11.6738,11.9624,11.652,11.8807,4103600.0],["2007-08-02",11.8861,12.2509,11.8861,12.221,3085800.0],["2007-08-03",12.2346,12.2945,11.7745,11.7772,1939800.0],["2007-08-06",11.6139,12.1475,11.6139,12.1475,1926000.0],["2007-08-07",12.0685,12.3598,12.0059,12.3027,1715600.0],["2007-08-08",12.3326,12.4034,11.6956,12.2645,3013200.0],["2007-08-09",11.8861,12.3571,11.7364,11.7691,3194600.0],["2007-08-10",11.6787,11.8649,11.446,11.6623,3410800.0],["2007-08-13",11.7225,11.9909,11.6924,11.8074,2205800.0],["2007-08-14",11.8293,11.8813,11.6705,11.7472,1563200.0],["2007-08-15",11.7198,11.8841,11.4158,11.4514,1491800.0],["2007-08-16",11.3967,11.665,11.2433,11.5336,3205600.0],["2007-08-17",11.9991,12.1059,11.487,11.7444,2129600.0],["2007-08-20",11.7636,11.8594,11.6322,11.7581,978400.0],["2007-08-21",11.7034,11.8841,11.6595,11.8156,1043000.0],["2007-08-22",11.8485,11.9525,11.7472,11.8813,765200.0],["2007-08-23",11.9115,12.0511,11.8211,11.9142,997000.0],["2007-08-24",11.9115,12.0867,11.8512,12.0867,764400.0],["2007-08-27",12.0402,12.0456,11.7746,11.7992,1145400.0],["2007-08-28",11.7745,11.9087,11.6541,11.6595,1111600.0],["2007-08-29",11.7417,12.0402,11.7061,12.0155,1412400.0],["2007-08-30",11.9361,12.1552,11.8731,12.1031,2185000.0],["2007-08-31",12.2537,12.2537,12.021,12.1333,1420800.0],["2007-09-04",12.2893,12.544,12.2537,12.4591,2685200.0],["2007-09-05",12.4071,12.418,12.2483,12.3496,2503400.0],["2007-09-06",12.3989,12.4947,12.2893,12.4838,2033400.0],["2007-09-07",12.2976,12.3907,12.1524,12.2373,2197200.0],["2007-09-10",12.3003,12.3085,12.0867,12.1305,1448600.0],["2007-09-11",12.1579,12.1935,12.0621,12.188,1856400.0],["2007-09-12",12.1771,12.2236,12.1004,12.1305,1164000.0],["2007-09-13",12.1661,12.2209,12.0292,12.0456,946600.0],["2007-09-14",11.9388,12.1196,11.9197,12.0894,1532000.0],["2007-09-17",12.0703,12.0895,11.9854,12.0155,1216000.0],["2007-09-18",12.1031,12.2127,12.0347,12.199,939200.0],["2007-09-19",12.2537,12.4947,12.2291,12.4126,1595000.0],["2007-09-20",12.377,12.429,12.2428,12.2948,1086400.0],["2007-09-21",12.3578,12.4701,12.3578,12.4345,1664200.0],["2007-09-24",12.4098,12.4454,12.3058,12.3605,892600.0],["2007-09-25",12.3304,12.4399,12.3222,12.3578,913200.0],["2007-09-26",12.4345,12.4838,12.3058,12.418,860200.0],["2007-09-27",12.4673,12.4673,12.3359,12.4482,765000.0],["2007-09-28",12.4345,12.5303,12.3304,12.3304,1555800.0],["2007-10-01",12.2948,12.5111,12.2948,12.5002,1317000.0],["2007-10-02",12.5194,12.533,12.3605,12.3797,939800.0],["2007-10-03",12.3551,12.4482,12.3195,12.418,903600.0],["2007-10-04",12.4755,12.6097,12.4454,12.596,1283800.0],["2007-10-05",12.6754,12.7001,12.5467,12.607,842800.0],["2007-10-08",12.5632,12.596,12.4454,12.4728,1110400.0],["2007-10-09",12.5276,12.6617,12.5111,12.6617,1719800.0],["2007-10-10",12.6617,12.7138,12.5659,12.5659,945600.0],["2007-10-11",12.6015,12.6645,12.4591,12.5358,1531000.0],["2007-10-12",12.5276,12.6782,12.5166,12.6261,1124000.0],["2007-10-15",12.6535,12.7028,12.492,12.5686,1610400.0],["2007-10-16",12.5823,12.596,12.5276,12.5276,1367800.0],["2007-10-17",12.596,12.6535,12.377,12.492,1331400.0],["2007-10-18",12.4701,12.5823,12.4509,12.5221,997600.0],["2007-10-19",12.5057,12.5878,12.2729,12.2729,3312400.0],["2007-10-22",12.2017,12.4235,12.1442,12.3907,1321400.0],["2007-10-23",12.5194,12.555,12.314,12.3633,1052600.0],["2007-10-24",12.3304,12.5276,12.3304,12.5139,1999600.0],["2007-10-25",12.5632,12.6919,12.5303,12.6919,1099400.0],["2007-10-26",12.6946,12.9246,12.6946,12.8452,1256600.0],["2007-10-29",12.9109,12.9931,12.8644,12.9246,3021400.0],["2007-10-30",12.8397,12.9794,12.6891,12.9,1721600.0],["2007-10-31",12.9657,13.1984,12.9246,13.1108,2110000.0],["2007-11-01",13.0396,13.2669,12.9465,13.0917,2269600.0],["2007-11-02",13.1875,13.2423,13.0369,13.0889,1757000.0],["2007-11-05",13.0561,13.1984,12.9766,13.1136,1621800.0],["2007-11-06",13.13,13.1683,12.9602,13.0068,2462200.0],["2007-11-07",12.8699,12.9849,12.7795,12.8014,1953000.0],["2007-11-08",12.8616,13.0752,12.8096,12.9602,3460000.0],["2007-11-09",12.7868,12.996,12.7868,12.8969,2218200.0],["2007-11-12",12.9134,12.9272,12.7978,12.8418,2357000.0],["2007-11-13",12.8776,12.9272,12.7207,12.8639,1839800.0],["2007-11-14",12.9052,12.9492,12.7923,12.7978,2261000.0],["2007-11-15",12.7593,12.9933,12.718,12.9382,1743400.0],["2007-11-16",12.9685,13.0043,12.8281,12.9437,1914000.0],["2007-11-19",12.8336,13.0456,12.8171,12.9933,1645000.0],["2007-11-20",13.0318,13.2135,13.0043,13.1557,2409000.0],["2007-11-21",13.0924,13.241,12.985,13.1144,2017400.0],["2007-11-23",13.1694,13.2217,13.1061,13.1171,660600.0],["2007-11-26",13.1171,13.3621,13.1171,13.1694,2805200.0],["2007-11-27",13.2052,13.3236,13.1281,13.2933,2533800.0],["2007-11-28",13.3676,13.5796,13.3016,13.53,2256200.0],["2007-11-29",13.4612,13.5493,13.1859,13.2603,4626400.0],["2007-11-30",13.219,13.2878,12.9712,13.1694,6604000.0],["2007-12-03",13.0731,13.2795,13.0648,13.2135,3390800.0],["2007-12-04",13.0896,13.4254,13.0896,13.4007,2272200.0],["2007-12-05",13.5438,13.6347,13.4475,13.6264,2213200.0],["2007-12-06",13.5796,13.6181,13.4667,13.5851,1224600.0],["2007-12-07",13.6402,13.6952,13.5521,13.6787,1895600.0],["2007-12-10",13.6897,13.709,13.6236,13.6925,1258000.0],["2007-12-11",13.698,13.7503,13.4585,13.464,1476600.0],["2007-12-12",13.7448,13.753,13.4502,13.5245,1370200.0],["2007-12-13",13.453,13.6539,13.4117,13.6539,1184400.0],["2007-12-14",13.5741,13.6181,13.4502,13.4502,1424400.0],["2007-12-17",13.4062,13.475,13.3181,13.3704,1573000.0],["2007-12-18",13.4667,13.6264,13.4062,13.5741,1873600.0],["2007-12-19",13.5218,13.7393,13.5025,13.6374,2935600.0],["2007-12-20",13.709,13.764,13.6181,13.7227,1636400.0],["2007-12-21",13.8962,13.8962,13.5713,13.6154,1488200.0],["2007-12-24",13.6264,13.698,13.5713,13.6732,441200.0],["2007-12-26",13.6457,13.6677,13.4915,13.5245,740800.0],["2007-12-27",13.5273,13.6126,13.4695,13.5053,823400.0],["2007-12-28",13.5796,13.5796,13.4144,13.5025,629800.0],["2007-12-31",13.5108,13.5603,13.3924,13.4089,1078000.0],["2008-01-02",13.3318,13.3704,13.0758,13.1584,1195800.0],["2008-01-03",13.1777,13.208,13.0043,13.0125,1087200.0],["2008-01-04",12.8639,13.1584,12.8639,13.0731,1225800.0],["2008-01-07",13.1061,13.4943,13.1006,13.4585,2330400.0],["2008-01-08",13.4805,13.6567,13.4447,13.4998,2086800.0],["2008-01-09",13.4612,13.5686,13.3071,13.4447,1732000.0],["2008-01-10",13.3924,13.5053,13.1749,13.2465,1781600.0],["2008-01-11",13.1254,13.2795,13.0979,13.1942,1395000.0],["2008-01-14",13.2603,13.274,13.0648,13.1116,1093000.0],["2008-01-15",12.974,13.3071,12.974,13.1694,3102200.0],["2008-01-16",13.1584,13.3897,13.1584,13.263,2719200.0],["2008-01-17",13.2906,13.2906,12.7868,12.795,1887400.0],["2008-01-18",12.8336,13.0153,12.6409,12.7455,2996200.0],["2008-01-22",12.261,12.6436,12.261,12.4454,2619200.0],["2008-01-23",12.3876,12.6492,12.3271,12.5445,3526000.0],["2008-01-24",12.5748,12.5748,12.2748,12.3133,4881400.0],["2008-01-25",12.3739,12.4317,12.1124,12.1151,2828800.0],["2008-01-28",12.1124,12.3794,12.1124,12.3491,2182600.0],["2008-01-29",12.4097,12.5445,12.3436,12.4344,1408600.0],["2008-01-30",12.3849,12.6657,12.3381,12.3959,1205000.0],["2008-01-31",12.2803,12.5831,12.2225,12.5335,1505400.0],["2008-02-01",12.5308,12.6602,12.4207,12.6547,1391800.0],["2008-02-04",12.6051,12.9409,12.5611,12.8446,1173000.0],["2008-02-05",12.7868,13.0758,12.6519,12.6767,2250800.0],["2008-02-06",12.729,12.8749,12.6932,12.7235,2248600.0],["2008-02-07",12.6739,12.7262,12.5776,12.6849,1817000.0],["2008-02-08",12.6602,12.7868,12.5776,12.6574,1324000.0],["2008-02-11",12.6822,12.6959,12.5638,12.6189,1359000.0],["2008-02-12",12.7379,12.7767,12.5856,12.7047,2161000.0],["2008-02-13",12.7906,12.7906,12.5303,12.5884,1635400.0],["2008-02-14",12.6299,12.7241,12.3863,12.4444,864800.0],["2008-02-15",12.3696,12.4416,12.306,12.4195,1203000.0],["2008-02-19",12.5247,12.5607,12.378,12.4306,874400.0],["2008-02-20",12.3337,12.4167,12.173,12.3863,1311800.0],["2008-02-21",12.4223,12.5109,12.198,12.2146,1485800.0],["2008-02-22",12.2395,12.4167,12.2007,12.4167,1237800.0],["2008-02-25",12.4112,12.4583,12.3337,12.4195,1295000.0],["2008-02-26",12.4001,12.4749,12.2755,12.4333,960000.0],["2008-02-27",12.4333,12.4693,12.1675,12.1813,1295000.0],["2008-02-28",12.1121,12.2395,11.9349,12.1841,1247400.0],["2008-02-29",12.0789,12.1149,11.9571,12.0789,2986400.0],["2008-03-03",12.101,12.2007,12.018,12.1952,1920200.0],["2008-03-04",12.0401,12.3558,12.0152,12.2118,2226200.0],["2008-03-05",12.2146,12.2616,12.0706,12.2063,1494600.0],["2008-03-06",12.1287,12.1758,12.0152,12.0374,1571400.0],["2008-03-07",11.9543,12.0678,11.8491,12.018,1252600.0],["2008-03-10",12.054,12.0927,11.9072,11.9958,1618800.0],["2008-03-11",12.2478,12.2478,11.946,12.0706,1684400.0],["2008-03-12",12.1398,12.1841,11.9626,11.9654,1440400.0],["2008-03-13",11.874,12.0041,11.8075,11.9626,2362400.0],["2008-03-14",12.0401,12.0567,11.7992,11.9211,1697000.0],["2008-03-17",11.8878,11.9875,11.6303,11.9211,2815000.0],["2008-03-18",12.126,12.1758,11.9571,12.1315,1659800.0],["2008-03-19",12.1675,12.3669,11.9764,11.9764,1922600.0],["2008-03-20",11.9903,12.1038,11.8407,12.0512,1475600.0],["2008-03-24",12.0595,12.1066,11.8103,11.8795,1829800.0],["2008-03-25",11.8629,12.0318,11.8269,11.9654,1452400.0],["2008-03-26",11.8657,12.0263,11.694,11.9764,3532600.0],["2008-03-27",12.018,12.2118,11.9764,12.1537,2376600.0],["2008-03-28",12.1758,12.27,12.0263,12.0734,1447600.0],["2008-03-31",12.0817,12.1813,11.9792,12.1813,1476000.0],["2008-04-01",12.2617,12.4278,12.245,12.4195,1326200.0],["2008-04-02",12.4416,12.641,12.4416,12.5746,1367200.0],["2008-04-03",12.5136,12.5746,12.4001,12.4223,1143800.0],["2008-04-04",12.4361,12.5192,12.3447,12.3558,1492800.0],["2008-04-07",12.425,12.5413,12.3198,12.5026,872000.0],["2008-04-08",12.4195,12.5413,12.3503,12.5109,1114200.0],["2008-04-09",12.5026,12.5607,12.4583,12.5303,923000.0],["2008-04-10",12.4998,12.4998,12.3724,12.4389,1483400.0],["2008-04-11",12.3503,12.6106,12.3503,12.5829,1107600.0],["2008-04-14",12.6133,12.6493,12.461,12.5247,1074000.0],["2008-04-15",12.5773,12.6632,12.5026,12.6438,938000.0],["2008-04-16",12.713,12.9456,12.6881,12.9235,1730000.0],["2008-04-17",12.8515,12.9927,12.8487,12.8986,645400.0],["2008-04-18",13.0121,13.0453,12.8515,12.9069,797800.0],["2008-04-21",12.7878,12.8598,12.7186,12.8404,763600.0],["2008-04-22",12.7878,12.8016,12.6743,12.7186,747200.0],["2008-04-23",12.7518,12.9041,12.7241,12.8459,711600.0],["2008-04-24",12.8819,12.9567,12.7573,12.8902,1187400.0],["2008-04-25",12.9456,12.9872,12.8625,12.9041,717400.0],["2008-04-28",13.0149,13.1395,12.893,12.9401,941400.0],["2008-04-29",13.0536,13.1118,12.8238,12.8238,2036600.0],["2008-04-30",12.8625,13.253,12.8376,13.1422,2231400.0],["2008-05-01",13.0979,13.3555,13.0979,13.1948,1566200.0],["2008-05-02",13.2392,13.325,13.1561,13.2447,1557400.0],["2008-05-05",13.2447,13.2447,13.0647,13.1533,1231000.0],["2008-05-06",13.1588,13.2253,12.9982,13.1893,1473800.0],["2008-05-07",13.1838,13.2142,12.9345,12.9733,1554600.0],["2008-05-08",13.0453,13.325,12.9179,13.3139,3470200.0],["2008-05-09",13.2641,13.3638,13.0758,13.2945,889800.0],["2008-05-12",13.3279,13.431,13.2138,13.3892,1202000.0],["2008-05-13",13.3809,13.4282,13.2611,13.4087,811800.0],["2008-05-14",13.4198,13.4755,13.3864,13.4171,605000.0],["2008-05-15",13.4004,13.4505,13.3001,13.3753,631600.0],["2008-05-16",13.4059,13.5034,13.2973,13.4226,847600.0],["2008-05-19",13.3836,13.5674,13.3697,13.495,737200.0],["2008-05-20",13.4254,13.5285,13.3697,13.4728,907800.0],["2008-05-21",13.4533,13.5396,13.3669,13.392,873400.0],["2008-05-22",13.392,13.5758,13.3669,13.5424,1386400.0],["2008-05-23",13.5257,13.5257,13.275,13.2973,931400.0],["2008-05-27",13.3447,13.4421,13.328,13.4115,788200.0],["2008-05-28",13.4505,13.4644,13.3307,13.3809,1134400.0],["2008-05-29",13.2834,13.495,13.275,13.4366,1035800.0],["2008-05-30",13.4978,13.5285,13.289,13.3781,1468600.0],["2008-06-02",13.3669,13.4087,13.2166,13.3307,1534000.0],["2008-06-03",13.3447,13.3976,13.1998,13.2611,937800.0],["2008-06-04",13.2026,13.3809,13.172,13.3224,1257600.0],["2008-06-05",13.275,13.431,13.275,13.4171,2215800.0],["2008-06-06",13.3224,13.4561,13.1831,13.1999,1590200.0],["2008-06-09",13.2082,13.3502,13.2082,13.3001,1308600.0],["2008-06-10",13.2305,13.3224,13.1163,13.2834,1043400.0],["2008-06-11",13.2695,13.3502,13.1525,13.1776,1213600.0],["2008-06-12",13.2193,13.2973,13.0829,13.1525,1120400.0],["2008-06-13",13.1887,13.2555,13.0857,13.1915,1068400.0],["2008-06-16",13.1163,13.2667,13.0411,13.2528,1878000.0],["2008-06-17",13.2138,13.3419,13.2082,13.2917,1039000.0],["2008-06-18",13.2806,13.3836,13.2138,13.2528,1512600.0],["2008-06-19",13.2723,13.3419,13.1831,13.2472,2667000.0],["2008-06-20",13.1581,13.2249,13.0244,13.0439,2576600.0],["2008-06-23",13.0634,13.236,13.0634,13.069,1347200.0],["2008-06-24",12.9882,13.055,12.9409,12.9687,1830200.0],["2008-06-25",13.0188,13.1609,12.9771,13.1163,1284400.0],["2008-06-26",13.0161,13.0244,12.7069,12.7209,1744800.0],["2008-06-27",12.7125,12.8044,12.5092,12.5232,2218800.0],["2008-06-30",12.5176,12.6986,12.4619,12.5928,1894600.0],["2008-07-01",12.4842,12.668,12.4619,12.5816,2277000.0],["2008-07-02",12.5956,12.7404,12.5566,12.5649,2137200.0],["2008-07-03",12.5705,12.668,12.448,12.5761,1219400.0],["2008-07-07",12.6373,12.7153,12.4953,12.6067,2221400.0],["2008-07-08",12.6568,12.7348,12.5009,12.6847,2251200.0],["2008-07-09",12.7877,12.9214,12.6429,12.8991,1606400.0],["2008-07-10",12.8824,12.9799,12.81,12.8712,1495600.0],["2008-07-11",12.7961,12.9576,12.6318,12.7877,1691400.0],["2008-07-14",12.8406,12.8796,12.5037,12.5092,2169800.0],["2008-07-15",12.4229,12.4814,12.3226,12.4006,1850600.0],["2008-07-16",12.4285,12.4925,12.1751,12.2196,1128600.0],["2008-07-17",12.2642,12.3087,12.0442,12.1611,1953600.0],["2008-07-18",12.1639,12.3366,11.9662,12.1249,1357800.0],["2008-07-21",12.0859,12.2725,11.9773,12.2475,1043600.0],["2008-07-22",12.2502,12.3338,12.1221,12.1806,1422600.0],["2008-07-23",12.1416,12.1695,11.9105,11.9773,1473000.0],["2008-07-24",11.9606,12.1695,11.9133,12.1695,2491000.0],["2008-07-25",12.1945,12.2475,11.9718,12.0135,1793400.0],["2008-07-28",12.0135,12.1834,11.9495,12.1472,5805800.0],["2008-07-29",12.1416,12.1918,12.0525,12.1082,2014000.0],["2008-07-30",12.1834,12.3978,12.1026,12.3783,1895000.0],["2008-07-31",11.6989,12.615,11.6989,12.5649,2574200.0],["2008-08-01",12.6095,12.6095,12.3505,12.3644,2381800.0],["2008-08-04",12.3923,12.5064,12.3199,12.3199,1832400.0],["2008-08-05",12.3199,12.7042,12.3199,12.6986,1952600.0],["2008-08-06",12.6986,12.9186,12.5705,12.5872,2060000.0],["2008-08-07",12.5315,12.6123,12.4062,12.4145,1870200.0],["2008-08-08",12.3978,12.8239,12.3811,12.8044,1696200.0],["2008-08-11",12.81,13.1358,12.7042,13.0578,1963800.0],["2008-08-12",13.1054,13.1783,12.8702,12.9066,1664800.0],["2008-08-13",12.9038,12.9794,12.8141,12.9542,894000.0],["2008-08-14",12.9402,12.9402,12.7497,12.8226,1135600.0],["2008-08-15",13.0606,13.2315,12.859,13.0438,1344800.0],["2008-08-18",13.0578,13.1615,12.9822,13.0298,843600.0],["2008-08-19",12.9962,13.0774,12.9402,13.0074,613800.0],["2008-08-20",13.0326,13.0886,12.8478,12.957,889200.0],["2008-08-21",12.9318,13.0718,12.8282,12.9458,1168200.0],["2008-08-22",12.9738,13.0074,12.9318,13.0074,586800.0],["2008-08-25",12.9318,12.9542,12.7525,12.8674,776600.0],["2008-08-26",12.8506,12.9738,12.8029,12.9514,909400.0],["2008-08-27",12.8842,13.0774,12.8842,13.0102,633800.0],["2008-08-28",13.0522,13.1475,12.8842,13.1475,1398600.0],["2008-08-29",13.0858,13.1867,13.0158,13.0998,1072800.0],["2008-09-02",13.0746,13.2315,12.9542,12.9738,1165800.0],["2008-09-03",12.985,12.9934,12.7553,12.7945,1593800.0],["2008-09-04",12.7525,12.8618,12.6629,12.6937,1100600.0],["2008-09-05",12.6405,12.7385,12.4808,12.6629,2707200.0],["2008-09-08",12.7525,12.9766,12.7525,12.9262,1301400.0],["2008-09-09",12.8702,12.9458,12.6097,12.6153,1687000.0],["2008-09-10",12.6181,12.6713,12.3548,12.4752,1966200.0],["2008-09-11",12.3548,12.6041,12.2428,12.5733,1409800.0],["2008-09-12",12.5172,12.8506,12.4472,12.8253,837200.0],["2008-09-15",12.6041,12.7385,12.324,12.5201,1290600.0],["2008-09-16",12.4612,12.8814,12.254,12.6881,4210200.0],["2008-09-17",12.5929,12.6713,12.3016,12.3912,3146000.0],["2008-09-18",12.4556,12.8057,12.3296,12.5201,2977400.0],["2008-09-19",12.7609,12.873,12.2904,12.5509,2847200.0],["2008-09-22",12.5397,12.7077,12.492,12.5705,1622800.0],["2008-09-23",12.5901,12.6713,12.2428,12.2988,1268000.0],["2008-09-24",12.2316,12.4052,12.1279,12.3436,1201400.0],["2008-09-25",12.4164,12.8141,12.366,12.7581,1497200.0],["2008-09-26",12.5313,12.831,12.5313,12.7973,1150400.0],["2008-09-29",12.6881,12.9822,12.4584,12.6937,2579600.0],["2008-09-30",12.8394,12.8394,12.38,12.5761,2019600.0],["2008-10-01",12.5481,12.7637,12.3604,12.7469,1410200.0],["2008-10-02",12.7161,12.9122,12.5957,12.7077,1714000.0],["2008-10-03",12.8282,12.8506,12.4332,12.4976,2268200.0],["2008-10-06",12.3688,12.5425,11.663,12.1335,2891200.0],["2008-10-07",12.2204,12.3128,11.8002,11.8198,3388400.0],["2008-10-08",11.6322,11.9851,11.5201,11.6854,4090200.0],["2008-10-09",11.7246,11.7666,11.0048,11.058,3476600.0],["2008-10-10",10.8423,10.9235,9.7724,10.6491,5182000.0],["2008-10-13",10.8479,11.5846,10.7219,11.5846,2593000.0],["2008-10-14",11.7946,11.8786,10.6126,11.0888,2782400.0],["2008-10-15",10.9459,11.0244,10.3746,10.5314,3088800.0],["2008-10-16",10.5454,10.7527,10.0917,10.7359,4118600.0],["2008-10-17",10.8507,11.2344,10.3886,10.8395,2692200.0],["2008-10-20",10.9123,11.4893,10.8031,11.4893,1901400.0],["2008-10-21",11.4193,11.607,11.2036,11.282,1628000.0],["2008-10-22",11.1056,11.3969,10.7219,11.0608,2653200.0],["2008-10-23",11.1168,11.5678,10.7219,11.3073,3225000.0],["2008-10-24",10.8815,11.2092,10.5678,11.0496,2723600.0],["2008-10-27",10.8675,11.0132,10.5734,10.6855,1844000.0],["2008-10-28",10.8815,11.6434,10.6182,11.6434,2537400.0],["2008-10-29",11.8198,12.4248,11.5537,11.7778,6237000.0],["2008-10-30",12.0047,12.3464,12.0047,12.268,38428600.0],["2008-10-31",12.2484,12.506,12.0775,12.1839,5372600.0],["2008-11-03",12.0859,12.1251,11.5902,11.9991,4378000.0],["2008-11-04",12.1083,12.2428,11.775,11.9543,3058400.0],["2008-11-05",11.8282,12.1223,11.7162,11.7414,2801000.0],["2008-11-06",11.6042,11.7918,11.1924,11.198,3875400.0],["2008-11-07",11.2036,12.0327,11.2036,12.0271,4151800.0],["2008-11-10",12.1671,12.1671,11.3969,11.5173,2036400.0],["2008-11-11",11.3717,11.789,11.3101,11.5705,2485000.0],["2008-11-12",11.3253,11.5395,11.1392,11.2266,2718800.0],["2008-11-13",11.2745,11.9032,11.0292,11.9032,3655400.0],["2008-11-14",11.7341,12.3656,11.6326,11.8891,3215000.0],["2008-11-17",11.7115,12.3571,11.7115,11.9512,3460000.0],["2008-11-18",11.8779,12.0808,11.517,11.9286,2426400.0],["2008-11-19",11.9173,12.3402,11.6692,11.6692,4149000.0],["2008-11-20",11.6072,11.8863,11.0884,11.1787,2513600.0],["2008-11-21",11.2097,11.6354,10.798,11.6354,4942200.0],["2008-11-24",11.7792,12.2754,11.5395,12.0414,2490800.0],["2008-11-25",12.0414,12.4022,11.7876,12.1147,2172000.0],["2008-11-26",11.9765,12.1316,11.8553,12.0527,1905200.0],["2008-11-28",11.985,12.2528,11.9145,12.2528,1483400.0],["2008-12-01",12.0047,12.1231,11.6128,11.6805,2477800.0],["2008-12-02",11.8271,11.8581,11.4239,11.7341,2151400.0],["2008-12-03",11.5424,12.1542,11.5226,12.1372,1722800.0],["2008-12-04",12.0301,12.1654,11.5029,11.6608,1520000.0],["2008-12-05",11.5029,11.8215,11.1533,11.8074,3227800.0],["2008-12-08",11.9737,12.047,11.235,11.517,3236600.0],["2008-12-09",11.4409,11.7735,11.4324,11.5536,2227000.0],["2008-12-10",11.5875,11.8384,11.438,11.7369,1757600.0],["2008-12-11",11.6664,11.8412,11.5254,11.6128,2164800.0],["2008-12-12",11.4888,11.8186,11.3253,11.7905,2397600.0],["2008-12-15",11.7876,11.9878,11.6354,11.8976,2020000.0],["2008-12-16",12.1147,12.1993,11.8497,12.1119,2642600.0],["2008-12-17",11.9878,12.0527,11.4014,11.5283,3616000.0],["2008-12-18",11.5875,11.6692,11.3365,11.5875,4049000.0],["2008-12-19",11.5875,11.8948,11.5875,11.6861,2593600.0],["2008-12-22",11.5875,11.8553,11.5283,11.7341,1380600.0],["2008-12-23",11.7341,11.7341,11.5677,11.6072,1487200.0],["2008-12-24",11.5818,11.7115,11.5339,11.6354,587200.0],["2008-12-26",11.672,11.8045,11.6579,11.7566,533600.0],["2008-12-29",11.7425,11.8158,11.6044,11.7482,1358000.0],["2008-12-30",11.7735,11.8412,11.5452,11.7002,2294400.0],["2008-12-31",11.7566,11.8863,11.672,11.8356,2288200.0],["2009-01-02",11.9512,12.0357,11.7679,11.9934,1597800.0],["2009-01-05",11.9286,11.9963,11.7792,11.875,2449600.0],["2009-01-06",11.8835,12.1062,11.7482,11.8243,3261600.0],["2009-01-07",11.7453,11.9286,11.7002,11.8919,2599000.0],["2009-01-08",11.8356,12.1936,11.8158,12.1711,3253600.0],["2009-01-09",12.109,12.1936,11.9399,12.0611,1855400.0],["2009-01-12",12.0188,12.1908,11.9822,12.1288,1291200.0],["2009-01-13",12.0949,12.2134,11.8243,11.9286,1432600.0],["2009-01-14",11.7002,11.782,11.5339,11.6974,1623600.0],["2009-01-15",11.7115,11.8046,11.5395,11.8046,1331200.0],["2009-01-16",11.9117,12.1626,11.9061,12.0696,1839800.0],["2009-01-20",12.1034,12.1288,11.7989,11.8243,1455800.0],["2009-01-21",11.9737,12.0639,11.7369,12.0273,2017600.0],["2009-01-22",11.8778,12.2415,11.8778,12.1541,2502800.0],["2009-01-23",12.0047,12.4558,11.8891,12.3966,3073200.0],["2009-01-26",12.3769,12.8054,12.3543,12.7236,3496200.0],["2009-01-27",12.7462,13.0056,12.6955,12.9492,4719800.0],["2009-01-28",13.014,13.0676,12.7011,12.8421,2948200.0],["2009-01-29",12.7631,13.0253,12.7124,12.8026,1883400.0],["2009-01-30",12.8364,12.8731,12.4756,12.5686,2881000.0],["2009-02-02",12.4135,12.7462,12.3487,12.7039,2087400.0],["2009-02-03",12.7462,13.1043,12.5968,12.7434,4058600.0],["2009-02-04",12.8251,12.9548,12.6193,12.7941,3849800.0],["2009-02-05",12.6729,12.8308,12.6024,12.6814,3408200.0],["2009-02-06",12.7603,12.7603,12.5489,12.6504,2265600.0],["2009-02-09",12.6222,12.6757,12.3628,12.5094,2029400.0],["2009-02-10",12.4333,12.5235,12.1372,12.1852,1663200.0],["2009-02-11",12.3011,12.3551,12.0908,12.2983,2334800.0],["2009-02-12",12.1476,12.1817,11.8521,12.142,3625400.0],["2009-02-13",12.1306,12.5313,12.034,12.3892,2601800.0],["2009-02-17",12.1221,12.2357,12.0141,12.0454,2463800.0],["2009-02-18",12.0795,12.1079,11.8749,11.9772,2154600.0],["2009-02-19",11.9828,12.1363,11.8948,12.0113,2218200.0],["2009-02-20",11.8607,12.1249,11.7754,11.9971,3581600.0],["2009-02-23",12.1363,12.1988,11.7669,11.818,1896200.0],["2009-02-24",11.8663,11.9061,11.6333,11.855,2587600.0],["2009-02-25",11.8237,11.9118,11.7072,11.7783,2534800.0],["2009-02-26",11.9317,11.9317,11.6276,11.6362,2071200.0],["2009-02-27",11.4657,11.5168,11.2241,11.3151,4061600.0],["2009-03-02",11.2071,11.389,10.9627,10.9712,2794400.0],["2009-03-03",11.0849,11.0849,10.6104,10.6132,2798000.0],["2009-03-04",10.6644,10.9201,10.6644,10.7638,2472200.0],["2009-03-05",10.5933,10.6132,10.3717,10.4797,3941600.0],["2009-03-06",10.5507,10.7638,10.4171,10.6757,2832600.0],["2009-03-09",10.6047,10.6729,10.3404,10.3859,3555400.0],["2009-03-10",10.5365,10.5365,10.3177,10.4427,2139800.0],["2009-03-11",10.4825,10.5677,10.3859,10.4683,2361600.0],["2009-03-12",10.4285,10.5734,10.3575,10.5336,2503600.0],["2009-03-13",10.599,10.8349,10.5081,10.8093,3140800.0],["2009-03-16",10.9315,11.0679,10.8462,10.8604,2834800.0],["2009-03-17",10.8405,10.8917,10.6075,10.886,2609400.0],["2009-03-18",10.869,11.3094,10.7667,11.2639,3129800.0],["2009-03-19",11.3321,11.3946,11.1361,11.3037,1842000.0],["2009-03-20",11.3122,11.5879,11.2639,11.3492,3000000.0],["2009-03-23",11.5339,11.7726,11.3946,11.7726,1643200.0],["2009-03-24",11.6845,11.7697,11.4458,11.4685,2541600.0],["2009-03-25",11.4998,11.585,11.2355,11.4088,2178400.0],["2009-03-26",11.5396,11.5396,11.2298,11.4685,3429600.0],["2009-03-27",11.335,11.6674,11.3151,11.6106,3498400.0],["2009-03-30",11.4316,11.5793,11.389,11.5594,2207200.0],["2009-03-31",11.5538,11.8834,11.5339,11.6987,3044000.0],["2009-04-01",11.6419,11.8095,11.5737,11.7527,1859800.0],["2009-04-02",11.9118,11.9118,11.5111,11.6987,2222600.0],["2009-04-03",11.7015,11.8379,11.6305,11.747,1820000.0],["2009-04-06",11.6902,11.8777,11.585,11.6589,1372200.0],["2009-04-07",11.5651,11.8152,11.4202,11.7044,2138600.0],["2009-04-08",11.7271,11.801,11.5708,11.801,1570800.0],["2009-04-09",11.9999,11.9999,11.3804,11.5623,2590400.0],["2009-04-13",11.5566,11.6191,11.4316,11.4998,1436000.0],["2009-04-14",11.4145,11.4145,11.2071,11.2384,1674600.0],["2009-04-15",11.244,11.4003,11.2071,11.4003,1224400.0],["2009-04-16",11.4202,11.4884,11.3151,11.4117,1902200.0],["2009-04-17",11.4174,11.5055,11.2895,11.3463,2355000.0],["2009-04-20",11.2213,11.335,11.2043,11.2668,2234600.0],["2009-04-21",11.2298,11.4344,11.2298,11.4088,2026400.0],["2009-04-22",11.3378,11.4231,11.2384,11.2923,2295200.0],["2009-04-23",11.2781,11.3264,11.173,11.3151,1705200.0],["2009-04-24",11.3662,11.3918,11.1531,11.2099,2013200.0],["2009-04-27",11.1616,11.4429,11.1474,11.3321,1753000.0],["2009-04-28",11.3037,11.3549,11.1986,11.2526,1772800.0],["2009-04-29",11.3236,11.4429,11.3066,11.4231,2290800.0],["2009-04-30",11.4742,11.5083,11.2298,11.3549,1674600.0],["2009-05-01",11.3407,11.4486,11.2582,11.4401,1442400.0],["2009-05-04",11.4628,11.5197,11.2298,11.4827,2516200.0],["2009-05-05",11.4003,11.6419,11.2895,11.4969,2823400.0],["2009-05-06",11.5481,11.5481,11.1105,11.1957,3016400.0],["2009-05-07",11.2412,11.3264,11.0878,11.2014,2043600.0],["2009-05-08",11.2753,11.3094,10.9627,11.0508,3367200.0],["2009-05-11",10.9485,11.1474,10.8917,11.0991,2290600.0],["2009-05-12",11.1243,11.1931,10.9839,11.0899,2194400.0],["2009-05-13",11.0126,11.1473,10.9122,10.9495,1875600.0],["2009-05-14",10.9524,11.0727,10.7718,10.8635,1917200.0],["2009-05-15",10.8348,10.8348,10.6256,10.6858,2483800.0],["2009-05-18",10.746,10.7488,10.5281,10.6428,2453600.0],["2009-05-19",10.7087,10.9323,10.6485,10.8606,2328400.0],["2009-05-20",10.9151,10.9638,10.6371,10.6485,2280600.0],["2009-05-21",10.5941,10.7059,10.5109,10.5912,2104400.0],["2009-05-22",10.5912,10.7345,10.5625,10.6428,1151600.0],["2009-05-26",10.6457,10.8836,10.5482,10.8549,1533000.0],["2009-05-27",10.832,11.0068,10.8148,10.8549,3555200.0],["2009-05-28",10.9753,11.2562,10.9008,11.1788,3657800.0],["2009-05-29",11.196,11.3107,11.0412,11.3107,3400200.0],["2009-06-01",11.4253,11.6976,11.3508,11.6346,3466200.0],["2009-06-02",11.6546,11.7492,11.5772,11.5916,1517600.0],["2009-06-03",11.5858,11.6661,11.431,11.5686,2134800.0],["2009-06-04",11.6002,11.6546,11.517,11.6202,1674400.0],["2009-06-05",11.6718,11.775,11.5428,11.6661,1790800.0],["2009-06-08",11.6145,11.7406,11.4884,11.5772,1908200.0],["2009-06-09",11.6116,11.6116,11.2734,11.3021,2909000.0],["2009-06-10",11.3565,11.4626,11.239,11.3594,2139600.0],["2009-06-11",11.3508,11.732,11.3508,11.5916,2014200.0],["2009-06-12",11.5457,11.8266,11.4798,11.7807,1958200.0],["2009-06-15",11.6947,11.7578,11.4253,11.5228,1938600.0],["2009-06-16",11.5371,11.5973,11.3966,11.474,1497800.0],["2009-06-17",11.4826,11.6317,11.3852,11.5514,2307800.0],["2009-06-18",11.5916,11.6575,11.5199,11.6174,2530200.0],["2009-06-19",11.6747,11.7349,11.4912,11.5314,2057200.0],["2009-06-22",11.4626,11.6833,11.454,11.5973,2412000.0],["2009-06-23",11.583,11.583,11.3336,11.3766,1255600.0],["2009-06-24",11.4167,11.5801,11.388,11.5027,1600600.0],["2009-06-25",11.325,11.8209,11.325,11.6919,2297800.0],["2009-06-26",11.669,11.7291,11.5744,11.6632,1655200.0],["2009-06-29",11.6518,11.8209,11.603,11.8037,1179400.0],["2009-06-30",11.8266,11.8266,11.454,11.6689,2592800.0],["2009-07-01",11.7005,11.9585,11.6976,11.8925,1317200.0],["2009-07-02",11.7463,11.8209,11.5658,11.5658,1683000.0],["2009-07-06",11.5428,11.9126,11.5371,11.8581,1937800.0],["2009-07-07",11.8839,11.9069,11.6947,11.7148,2168200.0],["2009-07-08",11.7291,11.9327,11.6747,11.7463,4201200.0],["2009-07-09",11.8008,11.8094,11.56,11.7148,1394600.0],["2009-07-10",11.6776,11.7091,11.5572,11.6632,1048200.0],["2009-07-13",11.7062,11.7635,11.5772,11.7291,1473600.0],["2009-07-14",11.7205,11.8037,11.6202,11.8037,961600.0],["2009-07-15",11.8811,11.9384,11.7177,11.9355,1325000.0],["2009-07-16",11.8811,11.9269,11.7234,11.8782,1123200.0],["2009-07-17",11.8581,11.8667,11.7005,11.7836,1254600.0],["2009-07-20",11.8037,11.8467,11.7062,11.8381,844000.0],["2009-07-21",11.8925,11.9527,11.818,11.9527,1505800.0],["2009-07-22",11.9298,12.1075,11.8381,11.9413,1257200.0],["2009-07-23",11.8323,12.2967,11.8323,12.2823,2186000.0],["2009-07-24",12.2394,12.4142,12.162,12.4113,1176600.0],["2009-07-27",12.397,12.4457,12.2909,12.4228,794800.0],["2009-07-28",12.2737,12.3712,12.1935,12.2508,1072600.0],["2009-07-29",12.2107,12.3712,12.1448,12.2566,1061400.0],["2009-07-30",12.3769,12.4973,12.2136,12.4257,1250800.0],["2009-07-31",12.4285,12.5088,12.2938,12.3168,1282400.0],["2009-08-03",12.354,12.4945,12.1792,12.4715,1544200.0],["2009-08-04",12.44,12.4859,12.3425,12.4486,1275200.0],["2009-08-05",12.5231,12.5661,12.2909,12.4142,1190800.0],["2009-08-06",12.4199,12.7094,12.3913,12.6406,2411000.0],["2009-08-07",12.7066,12.8499,12.6062,12.7553,1574200.0],["2009-08-10",12.6894,12.8872,12.5604,12.8671,2403000.0],["2009-08-11",12.7868,12.9072,12.7152,12.87,1078000.0],["2009-08-12",12.9214,13.0138,12.7856,12.9416,1088200.0],["2009-08-13",12.9502,12.9502,12.7625,12.9387,1303000.0],["2009-08-14",12.9705,12.9965,12.8174,12.9502,1206000.0],["2009-08-17",12.9156,12.9907,12.8463,12.9271,2087400.0],["2009-08-18",12.8983,12.8983,12.7827,12.8116,1135200.0],["2009-08-19",12.8087,12.9502,12.7192,12.9445,1520600.0],["2009-08-20",12.9011,13.0456,12.8463,13.0196,1128000.0],["2009-08-21",13.0167,13.2708,12.9791,13.2506,1327800.0],["2009-08-24",13.2622,13.2622,13.0918,13.1813,1342400.0],["2009-08-25",13.2073,13.2708,13.1553,13.2217,1202800.0],["2009-08-26",13.1986,13.4008,13.112,13.3517,2100800.0],["2009-08-27",13.3835,13.4008,13.2708,13.3604,1853600.0],["2009-08-28",13.3863,13.4297,13.1957,13.2593,1318200.0],["2009-08-31",13.2102,13.2824,13.0831,13.1322,1588400.0],["2009-09-01",13.1149,13.2217,13.0196,13.0253,2162600.0],["2009-09-02",13.034,13.0658,12.9358,12.9502,1610000.0],["2009-09-03",12.9618,13.0484,12.8636,12.9358,2025200.0],["2009-09-04",12.9618,12.9907,12.8607,12.956,1416000.0],["2009-09-08",13.0109,13.0456,12.8809,13.0282,1824200.0],["2009-09-09",13.0802,13.1091,12.956,13.0109,1826200.0],["2009-09-10",12.9849,13.0196,12.9069,12.9387,1110400.0],["2009-09-11",12.9243,12.9676,12.8752,12.8896,886000.0],["2009-09-14",12.8058,13.0455,12.8058,13.0167,1252000.0],["2009-09-15",13.0427,13.1669,12.9329,13.1466,1298800.0],["2009-09-16",13.1582,13.2333,12.9878,13.1813,1929800.0],["2009-09-17",13.1871,13.2448,13.0975,13.1495,1114000.0],["2009-09-18",13.1466,13.1842,13.0687,13.0715,2067400.0],["2009-09-21",13.0311,13.06,12.9243,13.008,1789200.0],["2009-09-22",13.0224,13.0946,12.9271,12.9416,1839000.0],["2009-09-23",12.9387,13.1149,12.9127,12.9445,1437800.0],["2009-09-24",12.9358,13.0369,12.8867,12.9387,1978200.0],["2009-09-25",12.9214,12.9589,12.8376,12.8492,1539000.0],["2009-09-28",12.9011,13.1033,12.8318,13.0427,1170200.0],["2009-09-29",13.1264,13.1726,13.0022,13.164,1073200.0],["2009-09-30",13.1322,13.1669,12.9907,13.0456,1377800.0],["2009-10-01",12.9849,13.0773,12.9185,12.9242,1717600.0],["2009-10-02",12.8752,12.9098,12.7452,12.7885,930600.0],["2009-10-05",12.7827,12.7827,12.6383,12.7076,2077800.0],["2009-10-06",12.7307,12.8723,12.6268,12.8578,1956600.0],["2009-10-07",12.8116,12.8694,12.751,12.8694,587800.0],["2009-10-08",12.8896,12.9127,12.8087,12.8347,1075800.0],["2009-10-09",12.8549,12.9127,12.8058,12.8434,1590200.0],["2009-10-12",12.878,12.93,12.8347,12.878,1055000.0],["2009-10-13",12.8347,12.8578,12.7076,12.7221,1567200.0],["2009-10-14",12.8001,12.9271,12.7423,12.904,1811200.0],["2009-10-15",12.8578,12.9618,12.8289,12.9011,1759000.0],["2009-10-16",12.8347,13.0311,12.7856,13.0051,1358800.0],["2009-10-19",13.0253,13.1582,12.8896,13.0889,1222200.0],["2009-10-20",13.0744,13.0744,12.8838,12.9387,746600.0],["2009-10-21",12.9271,13.0542,12.8809,12.8954,1122400.0],["2009-10-22",12.8607,12.9762,12.8145,12.9733,1285200.0],["2009-10-23",12.9705,13.0051,12.7625,12.8376,1306600.0],["2009-10-26",12.8289,13.0167,12.6932,12.7336,1934200.0],["2009-10-27",12.7596,12.8694,12.6874,12.6932,2506400.0],["2009-10-28",12.7076,12.8578,12.6008,12.7134,3343400.0],["2009-10-29",12.6874,12.852,12.5286,12.8261,3216200.0],["2009-10-30",12.777,12.8058,12.5748,12.6123,3678400.0],["2009-11-02",12.6441,12.6816,12.3871,12.491,2234000.0],["2009-11-03",12.4882,12.5315,12.4102,12.4708,1327600.0],["2009-11-04",12.5141,12.8087,12.4448,12.647,1918200.0],["2009-11-05",12.699,12.9127,12.6932,12.9098,1400200.0],["2009-11-06",12.8492,12.9474,12.8058,12.8838,918400.0],["2009-11-09",12.9243,13.0687,12.8261,13.0629,1899000.0],["2009-11-10",13.0856,13.2282,13.0652,13.1612,1031600.0],["2009-11-11",13.2136,13.2282,13.0798,13.138,700200.0],["2009-11-12",13.0856,13.2253,12.8964,12.9343,2214600.0],["2009-11-13",12.9255,12.9808,12.8324,12.9488,2480800.0],["2009-11-16",13.0856,13.1874,13.0216,13.0681,2939000.0],["2009-11-17",13.103,13.1758,13.039,13.0477,1486800.0],["2009-11-18",13.0099,13.1292,13.0041,13.0245,927000.0],["2009-11-19",12.9808,13.0448,12.8615,12.9314,1097800.0],["2009-11-20",12.8673,13.135,12.8673,13.1234,2302800.0],["2009-11-23",13.1758,13.3533,13.1292,13.298,1066200.0],["2009-11-24",13.2834,13.3125,13.2194,13.3009,878000.0],["2009-11-25",13.2747,13.33,13.2223,13.2805,1660800.0],["2009-11-27",13.1001,13.2282,13.0157,13.1001,617600.0],["2009-11-30",13.1118,13.1991,13.0448,13.1234,1781000.0],["2009-12-01",13.1758,13.3446,13.1758,13.3271,1618400.0],["2009-12-02",13.3416,13.4435,13.2922,13.4318,1805200.0],["2009-12-03",13.4435,13.5308,13.3998,13.4231,1234800.0],["2009-12-04",13.5279,13.5948,13.3213,13.4755,1489600.0],["2009-12-07",13.4697,13.6152,13.4609,13.525,1050000.0],["2009-12-08",13.4988,13.5424,13.3475,13.4668,946200.0],["2009-12-09",13.49,13.5133,13.3707,13.5046,1057400.0],["2009-12-10",13.6093,13.6937,13.5191,13.6763,1604200.0],["2009-12-11",13.8189,14.0604,13.7956,14.0342,3745000.0],["2009-12-14",14.0866,14.168,13.9993,14.0546,1970000.0],["2009-12-15",14.0255,14.0255,13.8916,13.9294,1713400.0],["2009-12-16",13.9643,14.0255,13.8858,13.9905,1788800.0],["2009-12-17",13.9003,13.9964,13.8276,13.9585,1574000.0],["2009-12-18",14.0255,14.1477,13.9964,14.136,2283800.0],["2009-12-21",14.1448,14.3281,14.1389,14.2175,1662600.0],["2009-12-22",14.2175,14.3484,14.1739,14.2582,1848400.0],["2009-12-23",14.2903,14.427,14.1389,14.4037,2270800.0],["2009-12-24",14.4357,14.5405,14.4299,14.5405,574800.0],["2009-12-28",14.523,14.5492,14.4823,14.5318,1063000.0],["2009-12-29",14.5289,14.6656,14.5259,14.6278,1490200.0],["2009-12-30",14.5667,14.7296,14.5667,14.6714,1437000.0],["2009-12-31",14.6802,14.6802,14.491,14.4998,1387000.0],["2010-01-04",14.5638,14.5929,14.4125,14.4707,1541800.0],["2010-01-05",14.4707,14.5492,14.2495,14.2815,1626000.0],["2010-01-06",14.2903,14.4881,14.2612,14.427,1934400.0],["2010-01-07",14.4357,14.4357,14.2932,14.3979,1755800.0],["2010-01-08",14.3543,14.5143,14.3077,14.4823,1292400.0],["2010-01-11",14.5376,14.7296,14.5376,14.6976,1476200.0],["2010-01-12",14.6511,14.7791,14.5871,14.6365,1646000.0],["2010-01-13",14.654,14.7762,14.5929,14.7355,1189400.0],["2010-01-14",14.7355,14.7355,14.622,14.7005,939000.0],["2010-01-15",14.6132,14.7442,14.4823,14.6307,1651400.0],["2010-01-19",14.5958,14.7616,14.5521,14.7558,1156000.0],["2010-01-20",14.6831,14.7035,14.5521,14.7035,1406800.0],["2010-01-21",14.6685,14.8082,14.5172,14.5987,2048200.0],["2010-01-22",14.5696,14.5754,14.2524,14.2641,2242600.0],["2010-01-25",14.3368,14.4096,14.2,14.3514,1374800.0],["2010-01-26",14.2873,14.3543,14.2117,14.2582,1560600.0],["2010-01-27",14.2582,14.3368,14.0284,14.2437,1850000.0],["2010-01-28",14.299,14.3135,14.1186,14.2292,1961800.0],["2010-01-29",14.2408,14.3339,14.1302,14.2408,2101600.0],["2010-02-01",14.2903,14.3281,14.1157,14.2961,1657200.0],["2010-02-02",14.2728,14.4387,14.1768,14.4328,2154000.0],["2010-02-03",14.3805,14.4299,14.235,14.2786,1550600.0],["2010-02-04",14.1622,14.2204,14.0196,14.0196,3075200.0],["2010-02-05",14.0051,14.1913,13.9091,14.1593,3570000.0],["2010-02-08",14.1768,14.203,13.9993,13.9993,1394200.0],["2010-02-09",14.1273,14.1564,13.9643,13.9964,2664800.0],["2010-02-10",13.8379,14.0433,13.7557,14.0081,3099800.0],["2010-02-11",13.9846,14.1753,13.8144,14.1636,2294800.0],["2010-02-12",14.102,14.102,13.9171,14.0462,2428000.0],["2010-02-16",14.1343,14.325,14.1255,14.3162,1408800.0],["2010-02-17",14.3749,14.3807,14.2223,14.278,1129800.0],["2010-02-18",14.278,14.4042,14.237,14.3485,1046400.0],["2010-02-19",14.3309,14.6654,14.3074,14.6126,1490000.0],["2010-02-22",14.6771,14.6771,14.5304,14.5715,773600.0],["2010-02-23",14.5597,14.6272,14.3925,14.4072,2540600.0],["2010-02-24",14.4541,14.4805,14.2575,14.3426,2087400.0],["2010-02-25",14.146,14.2898,14.0873,14.2751,1461400.0],["2010-02-26",14.325,14.3426,14.1636,14.2106,1777000.0],["2010-03-01",14.2927,14.4834,14.2722,14.4688,1017400.0],["2010-03-02",14.5773,14.6507,14.5392,14.6507,1794600.0],["2010-03-03",14.6712,14.7475,14.5891,14.6272,1023200.0],["2010-03-04",14.6302,14.6595,14.5157,14.592,934400.0],["2010-03-05",14.6067,14.6771,14.5832,14.6536,1095200.0],["2010-03-08",14.6155,14.6976,14.5597,14.6888,915200.0],["2010-03-09",14.6742,14.7475,14.5891,14.6302,1007000.0],["2010-03-10",14.6155,14.6595,14.5098,14.636,1749400.0],["2010-03-11",14.6184,14.7152,14.5421,14.7123,688000.0],["2010-03-12",14.7622,14.7622,14.6243,14.6683,1245000.0],["2010-03-15",14.6683,14.7329,14.6126,14.7329,807400.0],["2010-03-16",14.7094,14.903,14.68,14.8913,1041800.0],["2010-03-17",14.9353,15.0439,14.8678,15.0204,1725200.0],["2010-03-18",14.9823,15.0556,14.8913,14.9735,1677600.0],["2010-03-19",14.8356,15.085,14.7387,14.8356,2707400.0],["2010-03-22",14.7857,14.7857,14.6096,14.7358,1381800.0],["2010-03-23",14.7182,14.7974,14.6654,14.771,1130000.0],["2010-03-24",14.7769,14.8033,14.6067,14.639,1001400.0],["2010-03-25",14.6624,14.7211,14.5392,14.5539,1837600.0],["2010-03-26",14.5949,14.6976,14.5421,14.548,1371800.0],["2010-03-29",14.6213,14.639,14.5363,14.5861,2601200.0],["2010-03-30",14.5832,14.6566,14.504,14.5128,2359600.0],["2010-03-31",14.504,14.5392,14.413,14.4981,1962400.0],["2010-04-01",14.5421,14.6536,14.4981,14.6448,2614400.0],["2010-04-05",14.6859,14.7945,14.5891,14.7945,1106400.0],["2010-04-06",14.7651,14.9588,14.7153,14.9383,1589800.0],["2010-04-07",14.903,14.9148,14.7622,14.8209,1063600.0],["2010-04-08",14.7505,14.7534,14.6507,14.7241,995200.0],["2010-04-09",14.7123,14.8179,14.5744,14.8121,791400.0],["2010-04-12",14.8297,14.9236,14.7475,14.9177,991000.0],["2010-04-13",14.8913,14.9676,14.8091,14.9529,1664200.0],["2010-04-14",14.9559,15.082,14.9206,15.0732,2063800.0],["2010-04-15",15.082,15.082,14.9001,14.9471,1892600.0],["2010-04-16",14.9206,14.9969,14.7886,14.8356,1617600.0],["2010-04-19",14.7798,14.9236,14.7651,14.8972,1624400.0],["2010-04-20",14.9793,15.0762,14.906,15.0762,1086800.0],["2010-04-21",15.0527,15.1701,15.0145,15.1583,1541000.0],["2010-04-22",15.1231,15.2082,15.041,15.2053,1036400.0],["2010-04-23",15.1701,15.2522,15.0908,15.2522,953800.0],["2010-04-26",15.2258,15.2581,15.1759,15.2141,1051400.0],["2010-04-27",15.1671,15.2728,14.9206,14.9294,1258000.0],["2010-04-28",14.9647,15.0028,14.8502,14.9647,1316200.0],["2010-04-29",15.0351,15.3285,14.9911,15.3138,1948600.0],["2010-04-30",15.349,15.6131,15.3138,15.4077,2006200.0],["2010-05-03",15.5222,15.7393,15.4048,15.6806,1881800.0],["2010-05-04",15.7862,15.7862,15.308,15.5427,1871200.0],["2010-05-05",15.5134,15.6307,15.3226,15.4312,1750800.0],["2010-05-06",15.3608,15.3608,13.9905,14.8091,4383400.0],["2010-05-07",14.8473,14.9764,14.5392,14.7241,4555400.0],["2010-05-10",15.1583,15.2258,14.7241,15.2082,3597800.0],["2010-05-11",15.0791,15.4283,15.0703,15.308,2617000.0],["2010-05-12",15.3908,15.3908,15.2074,15.3464,2882200.0],["2010-05-13",15.3346,15.3375,15.1217,15.1601,2560800.0],["2010-05-14",15.101,15.1453,14.9413,15.0418,1250800.0],["2010-05-17",15.0951,15.166,14.9029,15.1246,1604800.0],["2010-05-18",15.1483,15.308,14.9679,14.9886,1674200.0],["2010-05-19",14.8999,15.0862,14.8112,14.965,2302600.0],["2010-05-20",14.7048,14.7669,14.4209,14.4357,2164600.0],["2010-05-21",14.2642,14.4505,14.1282,14.4031,3692000.0],["2010-05-24",14.3145,14.5273,14.2287,14.3204,1522000.0],["2010-05-25",14.0838,14.2583,13.8502,14.2553,2048800.0],["2010-05-26",14.3233,14.4652,14.2198,14.2908,1781800.0],["2010-05-27",14.48,14.4978,14.347,14.4859,1369800.0],["2010-05-28",14.4859,14.6515,14.4475,14.4889,1983000.0],["2010-06-01",14.3972,14.5362,14.2849,14.2849,2140000.0],["2010-06-02",14.3677,14.5421,14.2671,14.5421,2096600.0],["2010-06-03",14.551,14.7225,14.5126,14.5628,2347000.0],["2010-06-04",14.3351,14.483,14.1696,14.2198,2550600.0],["2010-06-07",14.2612,14.3618,14.0838,14.0927,3809000.0],["2010-06-08",14.0838,14.3618,14.0276,14.3529,2545400.0],["2010-06-09",14.3854,14.4032,14.1489,14.1932,1987600.0],["2010-06-10",14.3647,14.616,14.3588,14.616,1577600.0],["2010-06-11",14.5066,14.6988,14.4416,14.6959,1682600.0],["2010-06-14",14.826,14.826,14.6634,14.6781,1359200.0],["2010-06-15",14.7639,14.965,14.755,14.965,1438000.0],["2010-06-16",14.897,15.2104,14.897,15.1424,1251200.0],["2010-06-17",15.1542,15.3848,15.1365,15.3671,2092000.0],["2010-06-18",15.4322,15.4499,15.2666,15.308,2130200.0],["2010-06-21",15.4203,15.4351,15.0862,15.1601,1015800.0],["2010-06-22",15.1897,15.2045,14.8615,14.8822,1199600.0],["2010-06-23",14.8644,14.8763,14.6663,14.7136,1571000.0],["2010-06-24",14.7018,15.1069,14.6693,15.0004,3399800.0],["2010-06-25",15.0005,15.2459,14.8526,15.169,3493200.0],["2010-06-28",15.0832,15.3819,15.0241,15.308,1886800.0],["2010-06-29",15.1897,15.3109,15.1128,15.2104,3171400.0],["2010-06-30",15.2074,15.2488,14.9768,15.0034,2499800.0],["2010-07-01",14.9265,14.9265,14.6101,14.7609,3442400.0],["2010-07-02",14.7728,15.0448,14.7402,14.9443,1851400.0],["2010-07-06",15.1424,15.2843,15.0448,15.1897,1750800.0],["2010-07-07",15.2459,15.6125,15.1601,15.6007,2082600.0],["2010-07-08",15.6362,15.6717,15.5652,15.6658,1385000.0],["2010-07-09",15.6539,15.7101,15.5652,15.6983,1037600.0],["2010-07-12",15.6805,15.7545,15.58,15.7426,949800.0],["2010-07-13",15.9496,15.9496,15.7485,15.8639,1525600.0],["2010-07-14",15.787,15.8964,15.6894,15.8934,1393800.0],["2010-07-15",15.9319,15.9614,15.7456,15.9378,1336800.0],["2010-07-16",15.8727,15.8727,15.5741,15.6303,1780400.0],["2010-07-19",15.716,15.9348,15.6303,15.9023,2400400.0],["2010-07-20",15.7988,16.0649,15.7278,16.0649,1503000.0],["2010-07-21",16.1034,16.1152,15.7515,15.7899,1045000.0],["2010-07-22",15.9614,16.2187,15.9467,16.1152,1639000.0],["2010-07-23",16.1152,16.2778,15.9851,16.2719,1602800.0],["2010-07-26",16.334,16.3488,16.2364,16.337,1539600.0],["2010-07-27",16.4198,16.473,16.3606,16.4641,2270200.0],["2010-07-28",16.4168,16.541,16.3547,16.3695,1721400.0],["2010-07-29",16.5144,16.5144,15.9082,16.2128,3323800.0],["2010-07-30",16.0354,16.1832,15.9023,16.0502,1861800.0],["2010-08-02",16.1862,16.4257,16.1862,16.3725,1751000.0],["2010-08-03",16.3015,16.3872,16.2187,16.2956,1401800.0],["2010-08-04",16.2956,16.3547,16.1329,16.3251,953400.0],["2010-08-05",16.2394,16.4198,16.1832,16.3991,1571000.0],["2010-08-06",16.337,16.5203,16.2187,16.5114,1753400.0],["2010-08-09",16.5587,16.6327,16.4937,16.544,1437000.0],["2010-08-10",16.3961,16.6741,16.3429,16.5942,1498000.0],["2010-08-11",16.3977,16.49,16.353,16.4364,2238000.0],["2010-08-12",16.3054,16.4662,16.2756,16.3947,1729600.0],["2010-08-13",16.3024,16.5555,16.3024,16.4453,1359200.0],["2010-08-16",16.3292,16.5079,16.2547,16.487,2091600.0],["2010-08-17",16.5883,16.755,16.4394,16.6985,2360200.0],["2010-08-18",16.7074,16.761,16.49,16.7312,2297600.0],["2010-08-19",16.6776,16.7104,16.4423,16.5466,2082400.0],["2010-08-20",16.4245,16.5912,16.3798,16.5674,1474400.0],["2010-08-23",16.5972,16.7878,16.5734,16.5883,1119000.0],["2010-08-24",16.487,16.7104,16.4126,16.6329,1840400.0],["2010-08-25",16.5734,16.6717,16.4394,16.6389,1468400.0],["2010-08-26",16.6776,16.7044,16.4543,16.4989,1396400.0],["2010-08-27",16.5704,16.8682,16.4364,16.8325,1785600.0],["2010-08-30",16.8176,16.8444,16.5704,16.5734,969400.0],["2010-08-31",16.5257,16.7074,16.3947,16.6002,2233600.0],["2010-09-01",16.7997,16.9724,16.6657,16.9695,1892800.0],["2010-09-02",16.9992,16.9992,16.7729,16.9784,1779400.0],["2010-09-03",17.0678,17.1184,16.9397,17.0886,1156600.0],["2010-09-07",17.029,17.172,16.9844,16.9873,874400.0],["2010-09-08",17.0201,17.0201,16.8206,16.8682,1137200.0],["2010-09-09",17.0112,17.0648,16.9248,16.9963,758800.0],["2010-09-10",16.9486,17.0201,16.8295,17.0171,961000.0],["2010-09-13",17.0886,17.1779,17.0141,17.1779,937800.0],["2010-09-14",17.1779,17.2673,17.0648,17.2077,1430000.0],["2010-09-15",17.1839,17.1899,16.9844,17.0737,1248800.0],["2010-09-16",16.9814,17.0946,16.9486,16.9695,1571200.0],["2010-09-17",17.038,17.038,16.7997,16.8712,2288000.0],["2010-09-20",17.1482,17.3298,16.9814,17.309,2690200.0],["2010-09-21",17.2911,17.3447,17.1482,17.1928,1161600.0],["2010-09-22",17.2286,17.3983,17.1422,17.2286,1021200.0],["2010-09-23",17.1184,17.1869,16.9605,16.9844,750400.0],["2010-09-24",17.1601,17.3596,17.1303,17.2971,1302000.0],["2010-09-27",17.2405,17.3834,17.1988,17.2911,854400.0],["2010-09-28",17.3924,17.446,17.2137,17.4102,1570800.0],["2010-09-29",17.3566,17.3894,17.1869,17.2524,1464800.0],["2010-09-30",17.3447,17.3953,17.1571,17.2137,2505200.0],["2010-10-01",17.2881,17.3745,17.1899,17.3507,1391200.0],["2010-10-04",17.2911,17.4013,17.1303,17.2405,821600.0],["2010-10-05",17.3537,17.446,17.303,17.443,1684600.0],["2010-10-06",17.4192,17.4609,17.2584,17.3269,1275200.0],["2010-10-07",17.4281,17.5443,17.2405,17.3179,1511200.0],["2010-10-08",17.3537,17.3596,17.1631,17.3388,1409400.0],["2010-10-11",17.3268,17.4013,17.2703,17.3328,788200.0],["2010-10-12",17.3269,17.3298,17.1511,17.2643,672600.0],["2010-10-13",17.2822,17.3656,17.2226,17.309,735000.0],["2010-10-14",17.3149,17.4043,17.2375,17.2881,637000.0],["2010-10-15",17.4281,17.4966,17.3328,17.443,931200.0],["2010-10-18",17.4698,17.5472,17.4281,17.4907,726800.0],["2010-10-19",17.306,17.5204,17.306,17.4728,1711200.0],["2010-10-20",17.4817,17.7765,17.4817,17.7378,1638800.0],["2010-10-21",17.7944,17.8689,17.6455,17.7378,2116200.0],["2010-10-22",17.7349,17.7438,17.6008,17.717,903800.0],["2010-10-25",17.8153,17.8153,17.6485,17.7378,1124400.0],["2010-10-26",17.714,17.7676,17.583,17.7497,1270000.0],["2010-10-27",17.6515,17.6544,17.4221,17.6455,1566400.0],["2010-10-28",17.8033,17.8093,17.6515,17.7765,1541000.0],["2010-10-29",17.7587,17.8034,17.6604,17.7319,993600.0],["2010-11-01",17.845,17.8957,17.6336,17.7587,1270000.0],["2010-11-02",17.9195,18.0356,17.8302,17.8331,1522000.0],["2010-11-03",17.8689,17.9374,17.6306,17.72,1785400.0],["2010-11-04",17.8599,17.9433,17.7795,17.8689,1255200.0],["2010-11-05",17.8808,18.0237,17.8004,18.0148,1265800.0],["2010-11-08",17.9761,17.994,17.7825,17.8361,709600.0],["2010-11-09",17.9081,17.9081,17.6143,17.6772,1369800.0],["2010-11-10",17.6472,17.7432,17.4943,17.7252,1608200.0],["2010-11-11",17.6112,17.8271,17.6112,17.8061,1127000.0],["2010-11-12",17.7222,17.7612,17.6202,17.7192,1022600.0],["2010-11-15",17.7851,17.8781,17.7552,17.8001,740600.0],["2010-11-16",17.7432,17.7462,17.4643,17.5843,1019400.0],["2010-11-17",17.4763,17.6472,17.4763,17.6322,1037000.0],["2010-11-18",17.7342,17.8211,17.6742,17.7762,756200.0],["2010-11-19",17.7762,17.944,17.6532,17.944,2293800.0],["2010-11-22",17.8331,18.076,17.8061,18.07,1320200.0],["2010-11-23",17.7462,17.971,17.7402,17.8961,1061600.0],["2010-11-24",17.995,18.085,17.9261,18.082,1118000.0],["2010-11-26",17.9081,18.1869,17.9081,18.049,446800.0],["2010-11-29",17.938,18.028,17.8151,17.989,1120000.0],["2010-11-30",17.8301,18.1089,17.8301,18.055,1327400.0],["2010-12-01",18.2948,18.2948,17.959,18.07,2269200.0],["2010-12-02",18.046,18.1179,17.986,18.013,1664200.0],["2010-12-03",18.043,18.1329,17.8571,18.079,2317800.0],["2010-12-06",18.04,18.1239,17.962,17.962,1208000.0],["2010-12-07",18.1059,18.1059,17.7552,17.8061,1639600.0],["2010-12-08",17.8241,17.8601,17.5543,17.5903,1462400.0],["2010-12-09",17.6502,17.6982,17.4673,17.5993,1416800.0],["2010-12-10",17.6112,17.7222,17.5993,17.6532,1378800.0],["2010-12-13",17.6922,17.8151,17.6652,17.7312,1354600.0],["2010-12-14",17.7312,17.8781,17.7012,17.7612,1283200.0],["2010-12-15",17.7402,17.8091,17.4853,17.5093,2154000.0],["2010-12-16",17.5603,17.6292,17.5033,17.6262,1952600.0],["2010-12-17",17.5993,17.7282,17.4823,17.7282,1525400.0],["2010-12-20",17.7582,17.8361,17.6472,17.8001,891000.0],["2010-12-21",17.8301,17.8961,17.6832,17.8541,1196400.0],["2010-12-22",17.8541,17.8961,17.7342,17.7642,902600.0],["2010-12-23",17.7312,17.7821,17.5603,17.7162,1106400.0],["2010-12-27",17.7072,17.8151,17.5903,17.7222,583800.0],["2010-12-28",17.7312,17.8181,17.6472,17.8151,504800.0],["2010-12-29",17.8121,17.8121,17.6922,17.7552,469400.0],["2010-12-30",17.7522,17.8001,17.6832,17.6982,507200.0],["2010-12-31",17.6682,17.7402,17.6412,17.6472,974800.0],["2011-01-03",17.6472,17.6862,17.5093,17.6292,1514000.0],["2011-01-04",17.6262,17.6262,17.3084,17.4074,3067400.0],["2011-01-05",17.3414,17.4014,17.2845,17.3114,1519800.0],["2011-01-06",17.5093,17.5723,17.2994,17.3714,2583600.0],["2011-01-07",17.4314,17.5723,17.3444,17.5033,2592800.0],["2011-01-10",17.4164,17.6232,17.3264,17.5513,2089600.0],["2011-01-11",17.6023,17.6352,17.5243,17.5993,1528600.0],["2011-01-12",17.6682,17.7821,17.6262,17.7642,1209000.0],["2011-01-13",17.7462,17.7672,17.6442,17.7192,739800.0],["2011-01-14",17.6742,17.7821,17.6412,17.7791,1100400.0],["2011-01-18",17.7971,17.8391,17.7312,17.8121,832600.0],["2011-01-19",17.8241,17.8391,17.7432,17.8001,1125800.0],["2011-01-20",17.8091,17.95,17.7881,17.7971,1079400.0],["2011-01-21",17.9111,17.989,17.8541,17.8871,1788200.0],["2011-01-24",17.9201,18.1269,17.9021,18.094,1212600.0],["2011-01-25",18.088,18.1269,17.995,18.085,1142000.0],["2011-01-26",18.1929,18.1929,17.986,18.019,1051000.0],["2011-01-27",17.995,18.2738,17.995,18.1989,1411200.0],["2011-01-28",18.1089,18.2379,17.986,17.998,942200.0],["2011-01-31",18.007,18.1209,17.998,18.076,928800.0],["2011-02-01",18.1509,18.3218,18.1029,18.2948,1246800.0],["2011-02-02",18.2379,18.3038,17.8631,17.8691,1831400.0],["2011-02-03",17.5573,17.7072,17.3714,17.6682,4808200.0],["2011-02-04",17.6592,17.7102,17.3984,17.5393,1478000.0],["2011-02-07",17.5693,17.7312,17.5543,17.7042,1022200.0],["2011-02-08",17.7102,17.8361,17.6322,17.8331,1177400.0],["2011-02-09",17.7702,17.8271,17.6712,17.7941,1381400.0],["2011-02-10",17.8274,17.8335,17.6701,17.6973,1473000.0],["2011-02-11",17.6611,17.7881,17.649,17.7155,1718200.0],["2011-02-14",17.7336,17.7367,17.5673,17.6489,1068800.0],["2011-02-15",17.6369,17.7851,17.5703,17.7548,998600.0],["2011-02-16",17.773,17.8244,17.6611,17.8153,1417200.0],["2011-02-17",17.7639,17.9212,17.7397,17.7911,1378000.0],["2011-02-18",17.8335,17.8939,17.6822,17.7639,1250800.0],["2011-02-22",17.6369,17.7881,17.5764,17.7609,1680800.0],["2011-02-23",17.7397,17.7851,17.6006,17.6036,1307600.0],["2011-02-24",17.5945,17.6732,17.5582,17.6217,1510800.0],["2011-02-25",17.6641,17.8032,17.6399,17.7881,635600.0],["2011-02-28",17.8123,18.0482,17.8123,17.9061,1380400.0],["2011-03-01",17.9968,18.0028,17.7367,17.7367,3096200.0],["2011-03-02",17.8456,17.8819,17.5189,17.5915,1882500.0],["2011-03-03",17.7367,18.1299,17.6459,18.1057,2131200.0],["2011-03-04",18.1238,18.142,17.9,18.0331,1304300.0],["2011-03-07",18.1238,18.2932,18.0633,18.1843,1620500.0],["2011-03-08",18.2509,18.6562,18.2267,18.5715,2105400.0],["2011-03-09",18.5412,18.759,18.5412,18.6864,2522100.0],["2011-03-10",18.5412,18.5654,18.142,18.142,1671500.0],["2011-03-11",18.1541,18.2993,18.1238,18.1904,759600.0],["2011-03-14",18.0391,18.0694,17.8758,18.0089,996100.0],["2011-03-15",17.7004,17.9242,17.6641,17.7669,1559400.0],["2011-03-16",17.6943,17.779,17.4584,17.6459,2291000.0],["2011-03-17",17.8456,17.894,17.531,17.8153,2230400.0],["2011-03-18",18.0028,18.1843,17.7851,17.9121,1804300.0],["2011-03-21",18.0754,18.2509,18.0391,18.1904,990400.0],["2011-03-22",18.1662,18.2932,18.0694,18.1964,1431200.0],["2011-03-23",18.142,18.2025,18.021,18.1359,1006000.0],["2011-03-24",18.1783,18.2327,18.0512,18.148,601100.0],["2011-03-25",18.1964,18.2388,18.1238,18.1238,976300.0],["2011-03-28",18.142,18.2872,18.0149,18.0149,875100.0],["2011-03-29",18.0512,18.2267,18.0089,18.2146,835400.0],["2011-03-30",18.2751,18.5412,18.2509,18.4505,920000.0],["2011-03-31",18.4142,18.5291,18.39,18.4505,947500.0],["2011-04-01",18.5412,18.6864,18.5231,18.6138,816700.0],["2011-04-04",18.6562,18.7288,18.5049,18.5533,806500.0],["2011-04-05",18.4686,18.5715,18.4142,18.4686,879900.0],["2011-04-06",18.517,18.5291,18.4142,18.4384,1302500.0],["2011-04-07",18.39,18.4142,18.2751,18.2932,1213400.0],["2011-04-08",18.4081,18.4263,18.1117,18.1964,965400.0],["2011-04-11",18.2146,18.2146,17.9121,17.9847,986300.0],["2011-04-12",17.9303,18.0512,17.7851,17.9061,913100.0],["2011-04-13",17.8939,18.0633,17.8939,17.9242,785500.0],["2011-04-14",17.8456,17.9968,17.779,17.9484,1049800.0],["2011-04-15",17.9544,18.1904,17.9242,18.0875,933100.0],["2011-04-18",17.9121,17.9968,17.7972,17.9181,1544700.0],["2011-04-19",17.9363,17.9968,17.8758,17.9665,1140700.0],["2011-04-20",17.9302,18.1662,17.8879,18.0331,936900.0],["2011-04-21",18.0996,18.1662,18.027,18.148,781900.0],["2011-04-25",18.1662,18.3053,18.1359,18.2509,661800.0],["2011-04-26",18.3114,18.5412,18.3114,18.511,1098500.0],["2011-04-27",18.5412,18.6562,18.4928,18.6441,810100.0],["2011-04-28",18.6743,18.8195,18.632,18.7832,598200.0],["2011-04-29",18.7953,18.8981,18.6804,18.88,743000.0],["2011-05-02",18.9223,18.9889,18.8255,18.8618,600400.0],["2011-05-03",18.9707,19.1764,18.7651,19.122,1682900.0],["2011-05-04",19.1522,19.2793,19.007,19.1825,982800.0],["2011-05-05",19.1522,19.249,18.9465,19.0131,1521000.0],["2011-05-06",19.1643,19.243,18.8255,18.8316,2366000.0],["2011-05-09",18.8013,18.9768,18.6441,18.9465,2140000.0],["2011-05-10",18.9526,19.2369,18.9526,19.1341,1416300.0],["2011-05-11",19.1951,19.1951,18.9938,19.1463,1541200.0],["2011-05-12",19.0609,19.3415,18.9938,19.3354,1280600.0],["2011-05-13",19.3476,19.4512,19.2012,19.2439,1540500.0],["2011-05-16",19.2073,19.4207,19.1768,19.2561,1431500.0],["2011-05-17",19.2134,19.378,19.1768,19.3049,1133800.0],["2011-05-18",19.3476,19.3536,19.1707,19.2866,747500.0],["2011-05-19",19.3475,19.3902,19.2073,19.311,719700.0],["2011-05-20",19.2439,19.2927,19.1097,19.2073,902500.0],["2011-05-23",19.0365,19.1463,18.9328,19.0121,922500.0],["2011-05-24",19.0548,19.0914,18.9816,18.9877,608500.0],["2011-05-25",18.9084,19.1341,18.823,19.0243,1129400.0],["2011-05-26",18.9938,19.0426,18.8535,18.9572,1173000.0],["2011-05-27",19.006,19.0853,18.9206,18.9755,620800.0],["2011-05-31",18.9389,19.1097,18.9084,19.0731,1603900.0],["2011-06-01",19.067,19.1524,18.9145,18.9145,1764600.0],["2011-06-02",18.9511,18.9572,18.6827,18.9023,1779800.0],["2011-06-03",18.7254,18.8718,18.6278,18.7803,1214500.0],["2011-06-06",18.7742,18.7986,18.6339,18.6522,979300.0],["2011-06-07",18.7498,18.9206,18.6583,18.8047,1528500.0],["2011-06-08",18.8535,18.9877,18.762,18.9389,2047900.0],["2011-06-09",18.9511,19.0121,18.7986,18.823,1404700.0],["2011-06-10",18.7864,18.8291,18.6705,18.701,1567500.0],["2011-06-13",18.7559,18.8901,18.6583,18.8047,1018800.0],["2011-06-14",18.9145,18.9328,18.7193,18.8779,1180200.0],["2011-06-15",18.7681,18.884,18.5851,18.6766,1702000.0],["2011-06-16",18.7132,18.9084,18.6583,18.8047,1337900.0],["2011-06-17",18.9023,19.0609,18.884,19.0365,1580900.0],["2011-06-20",18.9938,19.1585,18.8657,19.0975,882300.0],["2011-06-21",19.2073,19.2256,18.9938,19.0609,1402300.0],["2011-06-22",19.0487,19.067,18.8779,18.9145,902700.0],["2011-06-23",18.7193,18.7864,18.6034,18.7376,898300.0],["2011-06-24",18.7376,18.9145,18.701,18.7132,818800.0],["2011-06-27",18.7315,18.9267,18.7071,18.884,602700.0],["2011-06-28",18.8962,19.1097,18.884,19.0304,898500.0],["2011-06-29",19.0853,19.1585,19.0121,19.0487,1050200.0],["2011-06-30",19.1158,19.1951,18.9145,19.1219,1239300.0],["2011-07-01",19.1768,19.4329,19.1036,19.4146,958000.0],["2011-07-05",19.3171,19.3963,19.2134,19.2866,978700.0],["2011-07-06",19.25,19.3475,19.1341,19.2622,1395600.0],["2011-07-07",19.4146,19.4207,19.2317,19.372,1300200.0],["2011-07-08",19.2134,19.4146,19.1768,19.2927,1852200.0],["2011-07-11",19.1219,19.1585,18.9938,19.0365,1041900.0],["2011-07-12",18.9816,19.3354,18.9633,19.2073,1199600.0],["2011-07-13",19.2561,19.3353,19.0975,19.128,1045900.0],["2011-07-14",19.128,19.2195,18.9633,18.9938,1230500.0],["2011-07-15",19.0548,19.128,18.9084,19.0975,1695800.0],["2011-07-18",19.0365,19.0853,18.884,18.9511,1432500.0],["2011-07-19",18.9877,19.1524,18.8596,19.1341,1090900.0],["2011-07-20",19.1341,19.3171,19.0731,19.2317,916700.0],["2011-07-21",19.3048,19.5488,19.2622,19.4634,1280500.0],["2011-07-22",19.4329,19.4695,19.2988,19.3598,836700.0],["2011-07-25",18.8169,19.3963,18.7681,19.2927,1506100.0],["2011-07-26",19.2378,19.2561,19.0487,19.0914,1711300.0],["2011-07-27",19.006,19.1036,18.9267,19.0731,2406500.0],["2011-07-28",19.1036,19.3232,18.8901,18.8901,1851400.0],["2011-07-29",18.7742,18.823,18.6095,18.6949,2040400.0],["2011-08-01",18.8474,18.8474,18.6217,18.6949,1804300.0],["2011-08-02",18.6034,18.6827,18.4143,18.4143,2261700.0],["2011-08-03",18.3777,18.4204,18.0789,18.3045,2889300.0],["2011-08-04",18.1337,18.335,17.7739,17.7739,3217000.0],["2011-08-05",17.9935,18.1704,17.6336,18.0606,4063100.0],["2011-08-08",17.7495,18.0545,16.9565,17.0419,3529300.0],["2011-08-09",17.2493,17.5848,16.4686,17.5604,4507900.0],["2011-08-10",17.1603,17.9851,17.1603,17.5296,5129200.0],["2011-08-11",17.5789,18.5883,17.505,18.4036,4243600.0],["2011-08-12",18.6929,18.6929,18.2128,18.2929,2660600.0],["2011-08-15",18.4036,18.8776,18.4036,18.8468,1772000.0],["2011-08-16",18.6868,18.8714,18.5083,18.7483,1769100.0],["2011-08-17",18.8591,19.0807,18.8099,18.9638,2241000.0],["2011-08-18",18.6745,18.8222,18.4283,18.7606,2209700.0],["2011-08-19",18.576,18.816,18.5575,18.5637,2501900.0],["2011-08-22",18.8345,18.8591,18.4713,18.6129,1398100.0],["2011-08-23",18.6191,19.093,18.4898,19.093,2125900.0],["2011-08-24",19.0746,19.4439,19.0438,19.3823,1879000.0],["2011-08-25",19.5423,19.5423,18.9268,18.9699,2970200.0],["2011-08-26",18.8837,19.1607,18.5329,19.0622,1813800.0],["2011-08-29",19.2715,19.4008,19.1669,19.3761,1010200.0],["2011-08-30",19.3331,19.4254,19.2346,19.37,2013800.0],["2011-08-31",19.4254,19.5239,19.3392,19.4746,2000900.0],["2011-09-01",19.5362,19.5608,19.3023,19.3331,1507300.0],["2011-09-02",19.1176,19.2715,19.0561,19.0869,1281800.0],["2011-09-06",18.6929,18.9761,18.5329,18.9576,2063900.0],["2011-09-07",19.1977,19.3331,19.0622,19.3331,1283800.0],["2011-09-08",19.2346,19.4808,19.1853,19.2346,1220800.0],["2011-09-09",19.0438,19.0869,18.6498,18.7483,1304200.0],["2011-09-12",18.5391,18.9145,18.5206,18.9145,1187100.0],["2011-09-13",18.8899,19.1238,18.7176,19.093,1498200.0],["2011-09-14",19.1115,19.3577,18.9207,19.1915,1341700.0],["2011-09-15",19.3146,19.4993,19.2407,19.45,1050900.0],["2011-09-16",19.5054,19.6962,19.4746,19.5239,1632800.0],["2011-09-19",19.2346,19.5239,19.2161,19.4685,959600.0],["2011-09-20",19.53,19.9978,19.4931,19.6285,1753300.0],["2011-09-21",19.6901,19.8501,19.2715,19.2838,1336200.0],["2011-09-22",18.8468,19.0253,18.7052,18.8407,3380200.0],["2011-09-23",18.8283,19.2223,18.7729,19.21,2615900.0],["2011-09-26",19.3577,19.3761,19.0622,19.1792,1650900.0],["2011-09-27",19.3638,19.3885,19.1361,19.21,2517800.0],["2011-09-28",19.21,19.37,19.0192,19.0499,2246300.0],["2011-09-29",19.3023,19.4685,19.1607,19.4315,1684000.0],["2011-09-30",19.3084,19.5485,19.2469,19.2592,1862100.0],["2011-10-03",19.2715,19.53,19.1361,19.1361,3069200.0],["2011-10-04",18.9822,18.9822,18.3544,18.6929,3300000.0],["2011-10-05",18.7237,18.9207,18.5329,18.853,2614100.0],["2011-10-06",18.8714,19.5239,18.7853,19.3761,3061600.0],["2011-10-07",19.4808,19.5916,19.2715,19.3823,2022600.0],["2011-10-10",19.5977,19.7024,19.5423,19.6901,1456400.0],["2011-10-11",19.6162,19.6162,19.3761,19.4192,1017800.0],["2011-10-12",19.4439,19.5485,19.2223,19.3823,1296700.0],["2011-10-13",19.3269,19.5239,19.1915,19.4685,981400.0],["2011-10-14",19.5731,19.6223,19.4315,19.5977,876300.0],["2011-10-17",19.5977,19.6901,19.45,19.4869,857800.0],["2011-10-18",19.5054,19.7639,19.3331,19.6962,1379500.0],["2011-10-19",19.7331,20.0717,19.7147,19.8932,2263000.0],["2011-10-20",19.9055,20.0717,19.7947,19.9239,1701800.0],["2011-10-21",20.0717,20.2625,20.0286,20.2502,1647300.0],["2011-10-24",20.244,20.5271,20.1271,20.4594,2385800.0],["2011-10-25",20.3794,20.4164,19.9547,19.9855,1934800.0],["2011-10-26",20.1517,20.1578,19.9301,19.9917,2008300.0],["2011-10-27",20.6995,20.6995,20.2994,20.5579,1950300.0],["2011-10-28",20.5764,20.5764,20.1148,20.2132,2141700.0],["2011-10-31",20.084,20.1332,19.9424,19.9609,1838000.0],["2011-11-01",19.5608,19.7762,19.3577,19.4315,2255100.0],["2011-11-02",19.7885,19.9978,19.7208,19.8993,2000700.0],["2011-11-03",20.0101,20.2071,19.9363,20.164,1856900.0],["2011-11-04",19.9547,20.1948,19.8439,20.1394,1318500.0],["2011-11-07",20.164,20.3117,19.924,20.244,1161400.0],["2011-11-08",20.2748,20.4348,20.0409,20.4102,1625900.0],["2011-11-09",20.1372,20.2117,19.8705,19.9263,2459200.0],["2011-11-10",20.1496,20.2675,19.9946,20.1993,1799400.0],["2011-11-11",20.3668,20.5715,20.3668,20.5653,1558600.0],["2011-11-14",20.4536,20.6149,20.1931,20.2179,968000.0],["2011-11-15",20.1931,20.4536,20.1124,20.4102,1374800.0],["2011-11-16",20.2551,20.4784,20.1496,20.2303,2139600.0],["2011-11-17",20.1559,20.2737,19.8891,20.0628,1465000.0],["2011-11-18",20.1745,20.3544,20.1496,20.2427,1309600.0],["2011-11-21",20.1062,20.1372,19.7836,19.9635,1433500.0],["2011-11-22",19.9759,20.007,19.6595,19.7278,1357200.0],["2011-11-23",19.5913,19.6906,19.4176,19.5417,1209000.0],["2011-11-25",19.4858,19.8271,19.4858,19.796,1070300.0],["2011-11-28",20.1434,20.1683,19.7588,19.8519,1283200.0],["2011-11-29",19.8891,20.1558,19.8332,20.069,1391400.0],["2011-11-30",20.4412,20.6087,20.3792,20.5839,1598800.0],["2011-12-01",20.6211,20.8072,20.5281,20.6335,1472800.0],["2011-12-02",20.77,20.8631,20.435,20.4474,1846000.0],["2011-12-05",20.677,20.7886,20.3978,20.5033,1384200.0],["2011-12-06",20.5591,20.6583,20.4722,20.5281,1362000.0],["2011-12-07",20.4536,20.5157,20.2055,20.435,1512200.0],["2011-12-08",20.3978,20.4164,20.1,20.1558,1274500.0],["2011-12-09",20.2737,20.5529,20.2179,20.5157,1304400.0],["2011-12-12",20.404,20.4722,20.162,20.2861,1191500.0],["2011-12-13",20.3978,20.6521,20.3295,20.4226,1025200.0],["2011-12-14",20.3792,20.4722,20.1496,20.1496,1553200.0],["2011-12-15",20.342,20.6956,20.2861,20.6335,1630500.0],["2011-12-16",20.7266,20.8507,20.6459,20.7452,1840500.0],["2011-12-19",20.832,20.9995,20.801,20.9065,2165600.0],["2011-12-20",21.0306,21.2353,20.9685,21.1857,1976100.0],["2011-12-21",21.1609,21.4338,21.1546,21.4338,1639500.0],["2011-12-22",21.4896,21.5827,21.3035,21.409,1693700.0],["2011-12-23",21.5889,21.6447,21.4772,21.5641,727700.0],["2011-12-27",21.5951,21.8371,21.5641,21.8184,651800.0],["2011-12-28",21.8619,21.8619,21.713,21.7254,958700.0],["2011-12-29",21.8122,21.9177,21.7502,21.8929,805800.0],["2011-12-30",21.9239,21.9487,21.6882,21.6882,825600.0],["2012-01-03",21.8929,21.9301,21.3408,21.4338,1742700.0],["2012-01-04",21.4028,21.471,21.2663,21.3718,1416700.0],["2012-01-05",21.3407,21.5827,21.2043,21.4896,1518200.0],["2012-01-06",21.5517,21.5951,21.3097,21.3966,1704700.0],["2012-01-09",21.3966,21.44,21.3097,21.4028,734700.0],["2012-01-10",21.5207,21.5393,21.3532,21.409,1474100.0],["2012-01-11",21.3718,21.3966,21.1981,21.2353,789800.0],["2012-01-12",21.3097,21.347,21.2353,21.3035,987100.0],["2012-01-13",21.0678,21.2229,20.9375,21.2229,1068000.0],["2012-01-17",21.3718,21.5889,21.2539,21.2787,1019700.0],["2012-01-18",21.2725,21.2911,21.0616,21.1733,1087900.0],["2012-01-19",21.2043,21.2043,21.0182,21.1546,1099800.0],["2012-01-20",21.2167,21.347,21.0864,21.1546,1338000.0],["2012-01-23",21.1174,21.3097,21.074,21.2477,1554600.0],["2012-01-24",21.105,21.136,21.012,21.043,752600.0],["2012-01-25",20.9313,21.4834,20.8569,21.44,1226700.0],["2012-01-26",21.4772,21.6695,21.4028,21.5765,805800.0],["2012-01-27",21.2353,21.4276,21.1981,21.2477,1313400.0],["2012-01-30",21.1484,21.2539,21.043,21.0926,1411300.0],["2012-01-31",21.1733,21.2229,20.9623,21.0926,2217500.0],["2012-02-01",21.2043,21.3097,21.1112,21.2167,2120100.0],["2012-02-02",21.2353,21.4772,21.0926,21.347,3049500.0],["2012-02-03",21.4834,21.5393,21.347,21.5021,1652500.0],["2012-02-06",21.4524,21.5455,21.4214,21.5082,1386100.0],["2012-02-07",21.4524,21.744,21.4028,21.6695,1045000.0],["2012-02-08",21.6633,21.682,21.1733,21.4772,2480400.0],["2012-02-09",21.471,21.5703,21.3408,21.5331,1342900.0],["2012-02-10",21.483,21.5018,21.3078,21.4392,1617600.0],["2012-02-13",21.5581,21.5644,21.3453,21.4517,1743800.0],["2012-02-14",21.4329,21.483,21.2765,21.4767,1588600.0],["2012-02-15",21.5206,21.5831,21.3328,21.4705,1194000.0],["2012-02-16",21.5018,21.6895,21.4455,21.5393,881800.0],["2012-02-17",21.6582,21.6582,21.4768,21.5143,1016300.0],["2012-02-21",21.5894,21.5894,21.3078,21.4142,870500.0],["2012-02-22",21.4079,21.5143,21.3203,21.458,757500.0],["2012-02-23",21.4017,21.5644,21.3203,21.5205,884100.0],["2012-02-24",21.5456,21.5956,21.4267,21.508,770900.0],["2012-02-27",21.4455,21.508,21.289,21.4455,672400.0],["2012-02-28",21.5018,21.5956,21.2765,21.3766,1037600.0],["2012-02-29",21.4392,21.4517,21.2202,21.3266,1136800.0],["2012-03-01",21.4329,21.458,21.2828,21.3829,991400.0],["2012-03-02",21.3766,21.4893,21.314,21.4142,1086700.0],["2012-03-05",21.3391,21.4517,21.289,21.3891,1101500.0],["2012-03-06",21.2953,21.4705,21.1826,21.3391,1781800.0],["2012-03-07",21.2828,21.5581,21.1013,21.5393,1517600.0],["2012-03-08",21.6645,21.7521,21.4893,21.6895,853400.0],["2012-03-09",21.7583,21.8647,21.5956,21.8084,783800.0],["2012-03-12",21.871,22.0399,21.7896,22.0149,1127300.0],["2012-03-13",22.1213,22.1213,21.9085,22.0712,989300.0],["2012-03-14",22.065,22.0963,21.6582,21.7333,866300.0],["2012-03-15",21.7521,21.7521,21.5205,21.652,808000.0],["2012-03-16",21.652,21.652,21.4705,21.6082,1559000.0],["2012-03-19",21.5956,21.6582,21.483,21.508,876900.0],["2012-03-20",21.4392,21.5894,21.3829,21.5581,736500.0],["2012-03-21",21.5581,21.6207,21.4079,21.5518,889900.0],["2012-03-22",21.4642,21.5956,21.4017,21.5831,1041800.0],["2012-03-23",21.5956,21.6582,21.508,21.5894,906700.0],["2012-03-26",21.8522,21.9961,21.7646,21.9398,1784200.0],["2012-03-27",21.9336,22.0838,21.8334,22.0462,1932000.0],["2012-03-28",22.0274,22.0963,21.7896,21.8522,1153600.0],["2012-03-29",21.7646,21.9586,21.6082,21.9273,1483000.0],["2012-03-30",22.0274,22.0775,21.8647,22.0149,1644000.0],["2012-04-02",21.9899,22.1964,21.8898,22.1463,1207300.0],["2012-04-03",22.1588,22.1651,21.9711,22.1338,1459000.0],["2012-04-04",22.0024,22.0838,21.9523,22.0087,1189000.0],["2012-04-05",21.9961,22.0337,21.8022,21.9336,1452300.0],["2012-04-09",21.6833,22.0024,21.6833,21.9398,1569700.0],["2012-04-10",21.871,21.871,21.6144,21.6457,1261900.0],["2012-04-11",21.7896,21.8272,21.6332,21.7083,1183500.0],["2012-04-12",21.7458,21.9148,21.6457,21.896,1057600.0],["2012-04-13",21.8522,22.0525,21.8084,21.8084,982600.0],["2012-04-16",21.8835,22.1964,21.8334,22.115,1332600.0],["2012-04-17",22.2026,22.309,22.0024,22.2652,1243200.0],["2012-04-18",22.2715,22.4154,22.1589,22.2527,1327700.0],["2012-04-19",22.2777,22.284,22.0525,22.1714,1098200.0],["2012-04-20",22.2089,22.4717,22.1714,22.453,1414500.0],["2012-04-23",22.3216,22.3779,22.2027,22.2965,896600.0],["2012-04-24",22.2903,22.4905,22.2903,22.4279,1093700.0],["2012-04-25",22.5468,22.6657,22.4154,22.6344,1481000.0],["2012-04-26",22.6532,22.7971,22.5406,22.7596,3220100.0],["2012-04-27",22.8409,22.9285,22.722,22.8973,995100.0],["2012-04-30",22.9223,23.0537,22.7846,23.0537,1241100.0],["2012-05-01",23.1538,23.1538,22.8347,22.9536,1737300.0],["2012-05-02",22.9473,23.0349,22.7283,22.8097,1299200.0],["2012-05-03",22.7721,22.9786,22.6782,22.6845,1199200.0],["2012-05-04",22.6845,22.8535,22.6157,22.7909,1080400.0],["2012-05-07",22.7533,22.8159,22.6845,22.7033,654200.0],["2012-05-08",22.6157,22.9724,22.6157,22.9724,1617800.0],["2012-05-09",22.8284,23.0725,22.8097,22.9661,1593300.0],["2012-05-10",23.2122,23.3762,23.0671,23.2753,1830900.0],["2012-05-11",23.2248,23.5592,23.2059,23.4708,2143700.0],["2012-05-14",23.5087,23.6286,23.2879,23.5024,1493000.0],["2012-05-15",23.3951,23.5655,23.1365,23.4519,1736700.0],["2012-05-16",23.4582,23.6033,23.3762,23.5529,1236200.0],["2012-05-17",23.5339,23.5781,23.3194,23.332,1015500.0],["2012-05-18",23.3825,23.5276,23.1049,23.1617,1943100.0],["2012-05-21",23.1617,23.2942,23.1049,23.2248,1591700.0],["2012-05-22",23.2879,23.597,23.25,23.4835,1758400.0],["2012-05-23",23.4267,23.5339,23.2626,23.3699,1586200.0],["2012-05-24",23.2563,23.6097,23.1806,23.5339,1419100.0],["2012-05-25",23.5655,23.6601,23.5276,23.6601,1396000.0],["2012-05-29",23.7422,23.7674,23.5276,23.7422,1328300.0],["2012-05-30",23.6475,23.7485,23.4393,23.4393,1250900.0],["2012-05-31",23.4898,23.9567,23.4709,23.8747,1982800.0],["2012-06-01",23.7358,23.9314,23.6349,23.8431,1390900.0],["2012-06-04",23.881,23.9504,23.7106,23.8494,1293200.0],["2012-06-05",23.78,23.9756,23.7295,23.8999,1064400.0],["2012-06-06",23.9882,24.2091,23.8557,24.2091,1365500.0],["2012-06-07",24.3289,24.3668,24.1586,24.2027,1137100.0],["2012-06-08",24.1207,24.3542,24.045,24.3542,1266800.0],["2012-06-11",24.4551,24.5561,24.2974,24.3289,942300.0],["2012-06-12",24.3605,24.5245,24.2154,24.5245,1045800.0],["2012-06-13",24.4993,24.6255,24.3605,24.5434,1449500.0],["2012-06-14",24.5876,24.6696,24.5119,24.5687,1648900.0],["2012-06-15",24.6949,24.8526,24.5813,24.7895,1870200.0],["2012-06-18",24.7769,24.8968,24.7138,24.7643,2216900.0],["2012-06-19",24.8715,24.8778,24.6128,24.6255,2111400.0],["2012-06-20",24.6255,24.657,24.2658,24.3668,2208300.0],["2012-06-21",24.392,24.6002,24.2027,24.2217,1860800.0],["2012-06-22",24.3289,24.4488,24.228,24.3542,1206500.0],["2012-06-25",24.2027,24.5119,24.1838,24.4236,1681500.0],["2012-06-26",24.4488,24.7327,24.4236,24.6128,1748800.0],["2012-06-27",24.6444,25.0482,24.6444,24.9725,1300300.0],["2012-06-28",24.8715,24.9662,24.6129,24.9346,1150900.0],["2012-06-29",25.2122,25.2375,24.8778,24.9662,1655200.0],["2012-07-02",25.1428,25.3763,25.0797,25.3321,1813100.0],["2012-07-03",25.3258,25.4331,25.1365,25.1996,587600.0],["2012-07-05",25.2059,25.2438,25.0734,25.1618,861200.0],["2012-07-06",24.9977,25.3006,24.9914,25.2438,1214700.0],["2012-07-09",25.2312,25.3763,25.1555,25.2059,1327200.0],["2012-07-10",25.187,25.4141,25.1302,25.2879,1605000.0],["2012-07-11",25.288,25.4583,25.2059,25.4141,1321600.0],["2012-07-12",25.3574,25.6476,25.3384,25.534,1308300.0],["2012-07-13",25.534,25.8179,25.5151,25.8116,1079000.0],["2012-07-16",25.717,25.8621,25.6854,25.6981,1199100.0],["2012-07-17",25.7927,25.8621,25.6665,25.7675,1301700.0],["2012-07-18",25.7107,26.0514,25.7044,26.0451,1491300.0],["2012-07-19",26.0009,26.0388,25.7738,25.9946,1936400.0],["2012-07-20",25.9063,26.064,25.881,25.9694,1369300.0],["2012-07-23",25.8432,25.9378,25.6791,25.7296,1297700.0],["2012-07-24",25.4835,25.635,25.4394,25.5592,2956400.0],["2012-07-25",25.6476,25.6918,25.0797,25.2249,2890700.0],["2012-07-26",25.4646,25.6602,25.452,25.5656,1319200.0],["2012-07-27",25.6728,25.8432,25.4898,25.8116,1306500.0],["2012-07-30",25.7612,25.9757,25.6413,25.8873,905700.0],["2012-07-31",25.9378,25.9378,25.7044,25.7044,1071800.0],["2012-08-01",25.799,26.1713,25.3826,25.4078,1911500.0],["2012-08-02",25.4078,25.4457,25.0166,25.1933,1991800.0],["2012-08-03",25.4772,25.5971,25.3574,25.4583,1686900.0],["2012-08-06",25.5719,25.7233,25.4898,25.4898,974500.0],["2012-08-07",25.6034,25.6539,25.1302,25.1302,2117200.0],["2012-08-08",25.0419,25.1113,24.8778,25.0545,1916400.0],["2012-08-09",25.0861,25.0861,24.6696,24.8337,2246200.0],["2012-08-10",24.8655,25.0181,24.732,24.9608,1051000.0],["2012-08-13",24.9036,25.0053,24.7192,24.7892,1293800.0],["2012-08-14",24.7828,24.8909,24.7383,24.7892,1001400.0],["2012-08-15",24.7955,24.8591,24.6684,24.7574,826300.0],["2012-08-16",24.7764,24.7828,24.4649,24.5031,1760200.0],["2012-08-17",24.5603,24.662,24.3632,24.5158,904800.0],["2012-08-20",24.4649,24.5666,24.3759,24.5666,668700.0],["2012-08-21",24.5539,24.6366,24.4141,24.4713,967300.0],["2012-08-22",24.4013,24.6811,24.4013,24.6175,1560600.0],["2012-08-23",24.5794,24.5984,24.2869,24.2869,1075000.0],["2012-08-24",24.2678,24.4268,24.2106,24.4013,784300.0],["2012-08-27",24.4141,24.4904,24.3505,24.4141,666900.0],["2012-08-28",24.3696,24.4268,24.2551,24.325,641700.0],["2012-08-29",24.306,24.4903,24.2805,24.325,1036100.0],["2012-08-30",24.2678,24.3378,24.1597,24.2297,629900.0],["2012-08-31",24.3123,24.3568,24.1089,24.1343,995800.0],["2012-09-04",24.1852,24.4586,24.1279,24.4013,1212200.0],["2012-09-05",24.4522,24.4776,24.2424,24.3823,1078600.0],["2012-09-06",24.5412,24.7192,24.3823,24.5349,1106500.0],["2012-09-07",24.5158,24.5476,24.236,24.2551,807100.0],["2012-09-10",24.5094,24.5094,24.0771,24.0771,1160900.0],["2012-09-11",24.0771,24.2488,24.0008,24.0771,1099300.0],["2012-09-12",24.0835,24.1343,23.7719,23.7974,1175900.0],["2012-09-13",23.7401,24.0326,23.7274,24.0199,2291100.0],["2012-09-14",24.0008,24.0898,23.6702,23.7592,2013900.0],["2012-09-17",23.7338,23.8927,23.4667,23.6193,2069400.0],["2012-09-18",23.5939,23.6003,23.4286,23.4413,1653200.0],["2012-09-19",23.4286,23.6321,23.3968,23.435,1339900.0],["2012-09-20",23.3905,23.4604,23.3078,23.3905,2168200.0],["2012-09-21",23.4159,23.4413,23.2951,23.3523,3198100.0],["2012-09-24",23.3459,23.6765,23.3459,23.6384,1831300.0],["2012-09-25",23.6638,23.9182,23.6066,23.7783,2169500.0],["2012-09-26",23.8355,24.2488,23.8355,23.9754,2103800.0],["2012-09-27",23.969,23.9754,23.6638,23.7719,1417600.0],["2012-09-28",23.7274,23.9944,23.6066,23.9499,1353200.0],["2012-10-01",24.058,24.058,23.8101,23.8482,1080700.0],["2012-10-02",23.88,23.9944,23.7465,23.8228,879700.0],["2012-10-03",23.8546,24.0517,23.8355,23.969,879100.0],["2012-10-04",24.0517,24.2488,24.0262,24.1152,690200.0],["2012-10-05",24.1725,24.2996,24.1216,24.2233,1236900.0],["2012-10-08",24.217,24.3314,24.1025,24.2869,691600.0],["2012-10-09",24.2805,24.3696,24.217,24.2805,803300.0],["2012-10-10",24.306,24.3505,24.1216,24.2551,869000.0],["2012-10-11",24.2933,24.3441,24.1852,24.2488,889900.0],["2012-10-12",24.3187,24.4395,24.1597,24.2615,1351700.0],["2012-10-15",24.2615,24.4586,24.1661,24.4522,1117500.0],["2012-10-16",24.484,24.6684,24.4649,24.5857,1556600.0],["2012-10-17",24.4331,24.7383,24.147,24.6874,2145800.0],["2012-10-18",24.6747,24.751,24.5794,24.6493,1128400.0],["2012-10-19",24.6493,24.6874,24.395,24.4776,831200.0],["2012-10-22",24.4077,24.484,24.1025,24.2678,1176800.0],["2012-10-23",24.147,24.2678,23.9499,24.0771,806100.0],["2012-10-24",24.1788,24.2742,23.8673,23.9054,891400.0],["2012-10-25",23.9881,24.0771,23.8673,24.0326,1136500.0],["2012-10-26",24.0835,24.1407,23.9499,24.0835,835500.0],["2012-10-31",24.2805,24.4904,24.0898,24.4586,1143300.0],["2012-11-01",24.5603,24.6684,24.3632,24.3886,1342400.0],["2012-11-02",24.5031,24.6048,24.2742,24.2869,884900.0],["2012-11-05",24.2297,24.2297,23.6956,23.7528,1507900.0],["2012-11-06",23.8482,24.0072,23.6575,23.8482,1659800.0],["2012-11-07",23.8037,24.1597,23.3396,23.4731,1496800.0],["2012-11-08",23.4795,23.7783,23.435,23.435,1385000.0],["2012-11-09",23.4221,23.5632,23.2747,23.2811,1213900.0],["2012-11-12",23.4285,23.435,23.2683,23.358,1350600.0],["2012-11-13",23.3196,23.6914,23.2491,23.5567,1149800.0],["2012-11-14",23.5888,23.5952,23.2747,23.3837,1323500.0],["2012-11-15",23.3708,23.576,23.0824,23.1529,1381400.0],["2012-11-16",23.1785,23.3644,23.1337,23.3132,3026900.0],["2012-11-19",23.5375,23.6721,23.3644,23.5055,1807700.0],["2012-11-20",23.5311,23.5888,23.2106,23.4157,1245200.0],["2012-11-21",23.4606,23.5567,23.1657,23.3644,1217600.0],["2012-11-23",23.4221,23.5439,23.0888,23.1978,889800.0],["2012-11-26",23.1401,23.5247,23.1401,23.3324,1836400.0],["2012-11-27",23.3644,23.5952,23.358,23.5119,1285300.0],["2012-11-28",23.4606,23.6978,23.3196,23.6529,1321700.0],["2012-11-29",23.6593,23.8196,23.5632,23.8196,1210800.0],["2012-11-30",23.8516,24.0567,23.7042,24.0567,1817800.0],["2012-12-03",24.1144,24.1144,23.826,23.9349,1457100.0],["2012-12-04",23.9349,24.076,23.7042,23.7298,1030100.0],["2012-12-05",23.7747,24.358,23.6849,24.2362,1727300.0],["2012-12-06",24.2234,24.3324,24.0375,24.1272,1113300.0],["2012-12-07",24.1465,24.2298,24.0695,24.2234,887900.0],["2012-12-10",24.1785,24.2234,24.0183,24.0824,1693700.0],["2012-12-11",24.0888,24.1785,23.9734,24.1208,1177200.0],["2012-12-12",24.1657,24.2811,24.0567,24.076,1078600.0],["2012-12-13",24.0439,24.076,23.858,23.9093,907000.0],["2012-12-14",23.9349,23.9862,23.608,23.749,1348800.0],["2012-12-17",23.8324,24.2234,23.7234,24.1465,1115600.0],["2012-12-18",24.1849,24.3836,24.0183,24.3452,1453900.0],["2012-12-19",24.3003,24.3067,24.0759,24.0952,972300.0],["2012-12-20",24.1272,24.2554,23.9606,24.0888,918700.0],["2012-12-21",23.9798,24.1272,23.9029,24.0311,1494300.0],["2012-12-24",24.0247,24.0247,23.7554,23.9606,562300.0],["2012-12-26",23.9862,24.0824,23.6144,23.6529,785600.0],["2012-12-27",23.6272,23.7619,23.3644,23.608,738400.0],["2012-12-28",23.5055,23.7362,23.3644,23.3837,1450900.0],["2012-12-31",23.326,23.6529,23.1786,23.6208,1832800.0],["2013-01-02",23.9221,24.1465,23.8773,24.1401,1136500.0],["2013-01-03",24.1785,24.1977,24.0311,24.0824,784100.0],["2013-01-04",24.1336,24.2106,24.0439,24.1593,957100.0],["2013-01-07",24.1016,24.1401,23.8003,23.9285,1327900.0],["2013-01-08",23.8516,23.9157,23.7619,23.8067,1565000.0],["2013-01-09",23.8516,23.9093,23.7362,23.8452,1161400.0],["2013-01-10",23.9734,24.217,23.8901,24.1849,1768200.0],["2013-01-11",24.3388,24.6272,24.2618,24.3772,1230000.0],["2013-01-14",24.3708,24.5118,24.2811,24.3965,1233300.0],["2013-01-15",24.3965,24.3965,24.1977,24.3836,922400.0],["2013-01-16",24.2811,24.3644,24.1721,24.217,821700.0],["2013-01-17",24.2234,24.4285,24.1977,24.3259,970000.0],["2013-01-18",24.3516,24.4285,24.2106,24.4285,1072500.0],["2013-01-22",24.4477,24.7298,24.4413,24.717,790700.0],["2013-01-23",24.6657,24.7105,24.5246,24.7105,1113300.0],["2013-01-24",24.7426,24.89,24.7041,24.7298,865900.0],["2013-01-25",24.858,24.9605,24.6529,24.8516,971500.0],["2013-01-28",24.7875,24.8195,24.6208,24.6913,1123300.0],["2013-01-29",24.6785,24.9413,24.6785,24.9221,1079800.0],["2013-01-30",24.8644,25.1528,24.6785,25.0951,1905300.0],["2013-01-31",25.1785,25.2746,25.0054,25.2746,2561100.0],["2013-02-01",25.4285,25.5438,25.2874,25.5118,1988800.0],["2013-02-04",25.4797,25.5631,25.3579,25.3836,1675000.0],["2013-02-05",25.4285,25.5759,25.4092,25.4477,943100.0],["2013-02-06",25.358,25.4926,25.2426,25.4605,1200800.0],["2013-02-07",25.499,25.64,25.4156,25.64,1308600.0],["2013-02-08",25.6336,25.6977,25.5054,25.6785,1175200.0],["2013-02-11",25.6849,25.7361,25.6079,25.7297,1166700.0],["2013-02-12",25.7168,25.8138,25.6069,25.8138,830600.0],["2013-02-13",25.8267,25.9107,25.6586,25.7556,865100.0],["2013-02-14",25.6651,25.7944,25.4453,25.5035,1573200.0],["2013-02-15",25.6004,25.7491,25.5358,25.7168,1283900.0],["2013-02-19",25.7814,26.0012,25.7362,25.9948,792800.0],["2013-02-20",25.9819,26.1629,25.9301,25.9431,730900.0],["2013-02-21",25.9495,26.04,25.8526,25.9366,918300.0],["2013-02-22",25.9819,26.137,25.9819,26.0982,865300.0],["2013-02-25",26.1499,26.4538,25.9883,25.9948,1490800.0],["2013-02-26",26.1047,26.3245,26.0013,26.137,1301400.0],["2013-02-27",26.1112,26.415,26.1112,26.3503,1135900.0],["2013-02-28",26.3568,26.7706,26.2922,26.6994,2441400.0],["2013-03-01",26.6413,26.7253,26.4732,26.7059,1510200.0],["2013-03-04",26.6348,26.9839,26.6154,26.9839,1266400.0],["2013-03-05",27.055,27.1197,26.9257,27.0938,1514700.0],["2013-03-06",27.0873,27.0873,26.7641,26.8481,1424500.0],["2013-03-07",26.8093,26.9063,26.5443,26.5637,1276000.0],["2013-03-08",26.6089,26.79,26.512,26.7576,1078200.0],["2013-03-11",26.7447,26.9128,26.6994,26.9128,799900.0],["2013-03-12",26.8934,26.9451,26.7188,26.8481,742700.0],["2013-03-13",26.8287,26.9322,26.7576,26.8158,1335600.0],["2013-03-14",26.8481,26.8481,26.6736,26.7706,1345500.0],["2013-03-15",26.6477,26.8352,26.6219,26.7447,2540700.0],["2013-03-18",26.5314,26.7059,26.4473,26.596,1161000.0],["2013-03-19",26.6348,26.7059,26.3697,26.5637,1257600.0],["2013-03-20",26.693,26.9063,26.6283,26.79,1104500.0],["2013-03-21",26.7318,26.8675,26.6671,26.7382,1097900.0],["2013-03-22",26.79,26.9193,26.4667,26.8481,1184100.0],["2013-03-25",26.9386,27.0098,26.6348,26.7253,978200.0],["2013-03-26",26.7964,27.0615,26.7576,27.0615,1038800.0],["2013-03-27",26.9968,27.152,26.8546,27.139,1391400.0],["2013-03-28",27.139,27.7661,27.1067,27.7273,2720000.0],["2013-04-01",27.6821,27.7144,27.3912,27.514,1441600.0],["2013-04-02",27.5787,27.6692,27.43,27.5399,887800.0],["2013-04-03",27.6239,27.6239,27.3653,27.4752,944300.0],["2013-04-04",27.5075,27.6045,27.417,27.5722,1170200.0],["2013-04-05",27.4041,27.7532,27.3524,27.7015,724000.0],["2013-04-08",27.6627,27.9278,27.5657,27.9213,891000.0],["2013-04-09",27.9665,27.9859,27.7209,27.8114,1005800.0],["2013-04-10",27.8437,28.0571,27.8308,27.9278,1252000.0],["2013-04-11",27.9278,28.0053,27.792,27.9278,1344000.0],["2013-04-12",27.889,28.1863,27.889,28.1799,1184100.0],["2013-04-15",28.0764,28.2316,27.6886,27.6886,1323700.0],["2013-04-16",27.7532,28.0376,27.5334,27.9536,914900.0],["2013-04-17",27.8825,27.9407,27.4881,27.6692,2000900.0],["2013-04-18",27.7726,27.8825,27.6239,27.7855,1574300.0],["2013-04-19",27.8631,28.1993,27.7791,28.1928,917200.0],["2013-04-22",28.1863,28.3027,28.0441,28.1799,942200.0],["2013-04-23",28.2833,28.3286,28.0829,28.3092,1031900.0],["2013-04-24",28.3738,28.5678,28.2251,28.4385,1373800.0],["2013-04-25",28.5225,28.697,28.3803,28.5354,777300.0],["2013-04-26",28.5419,28.71,28.4385,28.4643,771000.0],["2013-04-29",28.4773,28.8651,28.4449,28.7423,1066800.0],["2013-04-30",28.8522,29.0914,28.6777,29.0526,2292700.0],["2013-05-01",28.9492,28.988,28.5872,28.6647,1272800.0],["2013-05-02",28.6841,28.7682,28.5096,28.6324,1036800.0],["2013-05-03",28.8716,28.9298,28.6971,28.7876,1531500.0],["2013-05-06",28.7617,28.807,28.2574,28.3092,1078900.0],["2013-05-07",28.3286,28.5872,28.2962,28.5807,1581800.0],["2013-05-08",28.529,28.6906,28.2187,28.335,1289600.0],["2013-05-09",28.3544,28.3868,27.5916,27.8825,1422000.0],["2013-05-10",27.9998,28.1171,27.7847,28.0975,1455600.0],["2013-05-13",27.9737,28.0193,27.8043,27.8564,1045300.0],["2013-05-14",27.8369,28.1497,27.8304,28.0519,1155000.0],["2013-05-15",28.0324,28.508,27.9867,28.3777,828900.0],["2013-05-16",28.3191,28.3777,28.1366,28.1822,1233300.0],["2013-05-17",28.28,28.4885,28.2279,28.4755,1283400.0],["2013-05-20",28.2344,28.482,28.0715,28.1888,1668400.0],["2013-05-21",28.2018,28.3842,28.0845,28.3451,1410900.0],["2013-05-22",28.306,28.6188,27.7848,27.9216,1340800.0],["2013-05-23",27.7196,27.7326,27.1853,27.6349,1645600.0],["2013-05-24",27.5632,27.6218,27.2635,27.3547,993300.0],["2013-05-28",27.5046,27.5893,27.081,27.3286,1461000.0],["2013-05-29",27.1722,27.1788,26.4294,26.6444,1918400.0],["2013-05-30",26.7617,27.3286,26.6966,26.7487,1540100.0],["2013-05-31",26.664,27.081,26.5923,26.5923,1847300.0],["2013-06-03",26.677,26.8138,26.2795,26.7422,1665400.0],["2013-06-04",26.7422,26.7943,26.4033,26.5988,1306900.0],["2013-06-05",26.5141,26.5141,26.2404,26.3121,994600.0],["2013-06-06",26.3121,26.69,26.3056,26.69,960900.0],["2013-06-07",26.7161,26.9963,26.5858,26.8855,837200.0],["2013-06-10",26.8855,26.9637,26.6575,26.7943,642800.0],["2013-06-11",26.5728,26.8529,26.5337,26.6444,861600.0],["2013-06-12",26.8204,26.8399,26.2535,26.3121,1092600.0],["2013-06-13",26.26,26.892,26.26,26.8399,919200.0],["2013-06-14",26.8139,27.0159,26.7552,26.8334,837400.0],["2013-06-17",26.9833,27.1983,26.8204,26.9833,951600.0],["2013-06-18",27.0093,27.1397,26.8725,27.1071,1128600.0],["2013-06-19",27.1071,27.1201,26.3838,26.3838,1435200.0],["2013-06-20",26.1948,26.2209,25.4389,25.5302,2155600.0],["2013-06-21",25.7257,25.9733,25.4455,25.8755,2247800.0],["2013-06-24",25.654,26.1036,25.4846,25.9472,1534800.0],["2013-06-25",26.1297,26.3773,25.869,26.2404,1383500.0],["2013-06-26",26.4033,26.651,26.3382,26.5141,1441600.0],["2013-06-27",26.651,26.8855,26.6119,26.7031,1199600.0],["2013-06-28",26.3512,26.8073,26.0189,26.7096,4176700.0],["2013-07-01",26.664,26.7226,26.0971,26.2535,3512500.0],["2013-07-02",26.1492,26.4424,26.1492,26.3382,3038300.0],["2013-07-03",26.2274,26.3382,26.1818,26.26,1116200.0],["2013-07-05",26.2991,26.3642,25.8495,26.2404,1028900.0],["2013-07-08",26.3838,26.7747,26.2991,26.6184,1399700.0],["2013-07-09",26.7161,26.9963,26.677,26.9572,1229300.0],["2013-07-10",26.9116,27.296,26.8269,27.1983,1353300.0],["2013-07-11",27.5828,27.7522,27.3677,27.5371,1727200.0],["2013-07-12",27.5306,27.7196,27.4329,27.6805,1382600.0],["2013-07-15",27.6088,28.1562,27.5762,28.0845,1438800.0],["2013-07-16",28.0715,28.1627,27.8695,27.9281,1453300.0],["2013-07-17",28.0845,28.1692,27.7913,27.902,1030500.0],["2013-07-18",27.9737,28.306,27.9281,28.2279,1402700.0],["2013-07-19",28.3451,28.3451,28.1301,28.1953,1601800.0],["2013-07-22",28.293,28.4233,28.2213,28.2995,1513100.0],["2013-07-23",28.306,28.4885,28.2148,28.4364,1033400.0],["2013-07-24",28.4168,28.4298,27.9216,28.0258,993000.0],["2013-07-25",27.9477,28.3386,27.9477,28.293,1055700.0],["2013-07-26",28.2083,28.3973,28.0324,28.3973,1078800.0],["2013-07-29",28.2669,28.3582,28.1757,28.2213,1648200.0],["2013-07-30",28.4755,28.5602,28.3451,28.4494,1633000.0],["2013-07-31",28.3842,28.495,28.1692,28.3321,1803900.0],["2013-08-01",28.4689,28.6384,28.3908,28.5667,1636800.0],["2013-08-02",28.6058,28.6775,28.4429,28.6644,858100.0],["2013-08-05",28.5341,28.6058,28.4364,28.4559,812000.0],["2013-08-06",28.4755,28.5146,28.28,28.3256,1184700.0],["2013-08-07",28.3321,28.4298,28.1822,28.3777,1267100.0],["2013-08-08",28.4299,28.4885,28.1888,28.3517,940700.0],["2013-08-09",28.3647,28.4299,28.2018,28.2279,1393400.0],["2013-08-12",28.2824,28.2824,27.9471,28.1312,1307200.0],["2013-08-13",28.197,28.2101,27.8748,27.9143,1360700.0],["2013-08-14",27.8748,27.9274,27.6447,27.7368,1139500.0],["2013-08-15",27.5527,27.625,27.316,27.3489,1049400.0],["2013-08-16",27.2831,27.3226,26.9939,27.1056,1468100.0],["2013-08-19",27.0859,27.224,26.8295,26.8952,1479200.0],["2013-08-20",26.8427,27.2963,26.8295,27.0596,1605700.0],["2013-08-21",27.0465,27.0465,26.5665,26.6717,1452700.0],["2013-08-22",26.7112,27.0004,26.6323,26.869,1095800.0],["2013-08-23",26.8821,27.1845,26.7638,27.1451,979200.0],["2013-08-26",27.0991,27.1516,26.7177,26.7572,1104900.0],["2013-08-27",26.5928,26.9478,26.5665,26.7703,988500.0],["2013-08-28",26.8032,27.1188,26.6586,26.9281,1511200.0],["2013-08-29",26.8558,26.8953,26.6717,26.8164,1574000.0],["2013-08-30",26.8624,27.0859,26.744,26.9807,2601800.0],["2013-09-03",27.1516,27.224,26.4153,26.5139,2184300.0],["2013-09-04",26.5205,26.5337,26.2247,26.3036,2471300.0],["2013-09-05",26.3299,26.4219,26.1852,26.2575,1269300.0],["2013-09-06",26.3562,26.5534,26.1852,26.205,1533000.0],["2013-09-09",26.2247,26.3825,26.0998,26.2641,1240000.0],["2013-09-10",26.3693,26.389,26.1721,26.389,1057300.0],["2013-09-11",26.4088,26.4088,26.0472,26.1787,1275000.0],["2013-09-12",26.2773,26.3299,25.9814,26.0472,1767100.0],["2013-09-13",26.1326,26.3036,26.0669,26.1918,1342700.0],["2013-09-16",26.4482,26.6454,26.2444,26.2575,1641400.0],["2013-09-17",26.2707,26.4153,26.2313,26.3562,934800.0],["2013-09-18",26.3824,27.1516,26.2444,27.099,1934500.0],["2013-09-19",27.1648,27.27,26.961,27.053,2343600.0],["2013-09-20",27.0136,27.0465,26.5797,26.6914,1974100.0],["2013-09-23",26.6914,27.2503,26.5008,27.1385,1993000.0],["2013-09-24",27.1977,27.2568,27.0465,27.1385,1320700.0],["2013-09-25",27.1845,27.2108,26.8229,26.8492,1603600.0],["2013-09-26",26.8229,27.0465,26.652,26.7966,1238700.0],["2013-09-27",26.652,26.8229,26.3956,26.5008,1554300.0],["2013-09-30",26.3627,26.5534,26.297,26.5468,1755200.0],["2013-10-01",26.6257,26.7375,26.5271,26.6191,1006700.0],["2013-10-02",26.5402,26.7506,26.4285,26.698,1234800.0],["2013-10-03",26.606,26.6651,26.2641,26.3496,1700800.0],["2013-10-04",26.3496,26.5008,26.3101,26.4153,1008100.0],["2013-10-07",26.2773,26.5665,26.1852,26.2575,1277000.0],["2013-10-08",26.3101,26.6323,26.297,26.4548,1430800.0],["2013-10-09",26.4877,26.8887,26.4088,26.5403,1260100.0],["2013-10-10",26.7112,26.9873,26.3693,26.9478,1032100.0],["2013-10-11",26.961,27.2897,26.915,27.27,1583400.0],["2013-10-14",27.1911,27.2568,26.7506,26.9873,1331400.0],["2013-10-15",26.869,27.1254,26.56,26.6389,1412400.0],["2013-10-16",26.7901,26.9018,26.652,26.8952,1151700.0],["2013-10-17",26.8427,27.4475,26.6783,27.408,936700.0],["2013-10-18",27.5132,27.533,27.3357,27.4212,945300.0],["2013-10-21",27.3949,27.5461,27.1648,27.4015,882600.0],["2013-10-22",27.408,27.9274,27.3883,27.8354,1598600.0],["2013-10-23",27.8025,28.1575,27.7433,27.8551,1193800.0],["2013-10-24",27.8419,27.9208,27.6381,27.8025,884000.0],["2013-10-25",27.7302,28.1115,27.6381,28.0983,1012100.0],["2013-10-28",28.072,28.1904,27.9208,28.0129,1274200.0],["2013-10-29",28.0655,28.1181,27.8748,28.0655,1555100.0],["2013-10-30",28.1575,28.2693,27.6907,27.7236,1235700.0],["2013-10-31",27.7302,27.7828,27.2174,27.6842,1751200.0],["2013-11-01",27.7893,27.9471,27.6447,27.8551,1294800.0],["2013-11-04",27.8945,27.9406,27.6382,27.9011,974000.0],["2013-11-05",27.9208,28.0392,27.6644,27.6842,1151700.0],["2013-11-06",27.717,27.8814,27.6447,27.8222,1451700.0],["2013-11-07",27.8945,27.98,27.6053,27.6381,3914700.0],["2013-11-08",27.4869,27.5724,27.007,27.4212,4795400.0],["2013-11-11",27.4738,27.6973,27.3686,27.5001,1617300.0],["2013-11-12",27.4158,27.449,27.0642,27.1106,2455500.0],["2013-11-13",26.9381,27.2632,26.8651,27.2433,1465700.0],["2013-11-14",27.3428,27.9333,27.3428,27.7011,2080200.0],["2013-11-15",27.6016,28.0926,27.6016,28.0594,2226400.0],["2013-11-18",28.0992,28.139,27.9002,28.0926,2122000.0],["2013-11-19",28.0461,28.2651,27.94,28.1324,2356800.0],["2013-11-20",28.0992,28.3049,27.9201,27.9466,2574700.0],["2013-11-21",28.0329,28.0528,27.8405,27.8869,1389400.0],["2013-11-22",27.8205,28.1125,27.7608,27.9997,1391000.0],["2013-11-25",28.0926,28.1059,27.7608,27.794,1682900.0],["2013-11-26",27.7409,27.8537,27.4755,27.5352,1921400.0],["2013-11-27",27.5352,27.6879,27.4424,27.6879,1735400.0],["2013-11-29",27.6613,27.9267,27.5419,27.7144,1269500.0],["2013-12-02",27.7078,27.7608,27.2831,27.4025,2171200.0],["2013-12-03",27.2765,27.4423,27.1438,27.3694,2253900.0],["2013-12-04",27.1571,27.5153,27.0376,27.4755,1312600.0],["2013-12-05",27.4423,27.6149,27.2566,27.303,1913500.0],["2013-12-06",27.4755,27.867,27.4755,27.8604,1920600.0],["2013-12-09",27.867,27.9267,27.5485,27.6082,1538700.0],["2013-12-10",27.5684,27.6281,27.0907,27.1172,2070600.0],["2013-12-11",27.0907,27.1571,26.8452,26.9182,1692800.0],["2013-12-12",26.885,27.2234,26.8651,26.9978,1530500.0],["2013-12-13",26.9978,27.1637,26.7656,26.8916,1330800.0],["2013-12-16",26.9713,27.449,26.9646,27.2168,1866700.0],["2013-12-17",27.2035,27.303,27.031,27.0708,2025500.0],["2013-12-18",27.1371,27.5883,26.8319,27.5684,2510900.0],["2013-12-19",27.4357,27.4822,27.0575,27.3561,1600400.0],["2013-12-20",27.4424,27.8537,27.4225,27.5751,6050800.0],["2013-12-23",27.6945,27.7409,27.4556,27.4623,1236300.0],["2013-12-24",27.3959,27.6082,27.2234,27.5419,636900.0],["2013-12-26",27.5153,27.5684,27.2698,27.3495,749500.0],["2013-12-27",27.3495,27.522,27.3229,27.3959,990700.0],["2013-12-30",27.4092,27.648,27.3495,27.4423,1152000.0],["2013-12-31",27.522,27.5751,27.2898,27.4291,1096500.0],["2014-01-02",27.4822,27.5087,26.9315,27.0244,1355200.0],["2014-01-03",27.0376,27.1504,26.812,26.9912,1209100.0],["2014-01-06",26.8784,26.9447,26.6528,26.7457,2144700.0],["2014-01-07",26.7656,27.2831,26.7258,27.2035,2373800.0],["2014-01-08",27.2101,27.2499,26.9381,26.9978,1761300.0],["2014-01-09",27.0111,27.1305,26.8717,27.0376,1434800.0],["2014-01-10",27.1902,27.6812,27.1902,27.4954,1402300.0],["2014-01-13",27.4822,27.4888,27.1371,27.1969,1862500.0],["2014-01-14",27.2101,27.3229,27.0841,27.1969,1075000.0],["2014-01-15",27.3096,27.3694,27.031,27.1371,1395700.0],["2014-01-16",27.1438,27.2765,26.9447,27.2698,1563100.0],["2014-01-17",27.3627,27.4092,27.2367,27.2964,1193500.0],["2014-01-21",27.4424,27.595,27.3826,27.5352,1398400.0],["2014-01-22",27.5883,27.7144,27.5419,27.6414,1306700.0],["2014-01-23",27.5618,27.721,27.4424,27.6281,1298900.0],["2014-01-24",27.6149,27.9333,27.4755,27.4888,2541400.0],["2014-01-27",27.4755,27.6414,27.4026,27.4822,1519100.0],["2014-01-28",27.5286,27.5618,27.3229,27.5153,1761400.0],["2014-01-29",27.4291,27.6812,27.3627,27.5817,1781600.0],["2014-01-30",27.6746,28.0926,27.6679,28.0528,1167800.0],["2014-01-31",27.7675,28.3381,27.7542,28.3115,2166000.0],["2014-02-03",28.3447,28.6765,27.9333,27.9931,2261200.0],["2014-02-04",28.1457,28.1457,27.721,27.9731,1899200.0],["2014-02-05",27.9333,27.9732,27.6879,27.8604,2499500.0],["2014-02-06",27.867,28.1855,27.6812,27.8139,2555200.0],["2014-02-07",27.8736,27.9798,27.5883,27.9333,2463500.0],["2014-02-10",27.9134,28.3182,27.7343,28.1987,1679700.0],["2014-02-11",28.1921,28.703,28.1722,28.6433,1842100.0],["2014-02-12",28.6768,28.7973,28.5094,28.7102,1931800.0],["2014-02-13",28.5897,29.0048,28.5495,28.9981,1389300.0],["2014-02-14",28.9379,29.2392,28.8642,29.2057,1272600.0],["2014-02-18",29.2392,29.4334,29.2124,29.3664,1423800.0],["2014-02-19",29.2928,29.4936,29.0785,29.1053,1700900.0],["2014-02-20",29.1254,29.5405,29.0785,29.3865,1103400.0],["2014-02-21",29.3999,29.6878,29.3396,29.4066,1143900.0],["2014-02-24",29.4333,29.6141,29.2927,29.2994,1549600.0],["2014-02-25",29.3731,29.5606,29.2727,29.3329,1284100.0],["2014-02-26",29.4133,29.4936,29.1789,29.2057,1422400.0],["2014-02-27",29.1923,29.3597,29.0116,29.1455,1134300.0],["2014-02-28",29.2057,29.4936,29.1588,29.4334,1552500.0],["2014-03-03",29.3128,29.4401,29.045,29.0986,1188300.0],["2014-03-04",29.3731,29.7079,29.353,29.6074,2308900.0],["2014-03-05",29.5338,29.5941,29.3061,29.3597,1395800.0],["2014-03-06",29.3865,29.4535,29.2057,29.2325,1189000.0],["2014-03-07",29.2258,29.2459,28.9379,29.2325,1247200.0],["2014-03-10",29.2526,29.353,29.0852,29.2861,1247400.0],["2014-03-11",29.2994,29.3396,28.9714,29.1789,1345800.0],["2014-03-12",29.1388,29.7347,29.1187,29.7213,1688800.0],["2014-03-13",29.7213,30.2234,29.7213,30.1163,1541100.0],["2014-03-14",30.0895,30.4176,29.9958,30.3373,1340500.0],["2014-03-17",30.4042,30.7122,30.2569,30.5716,1084600.0],["2014-03-18",30.5984,30.7457,30.518,30.5515,1150400.0],["2014-03-19",30.5515,30.6921,29.9556,30.1364,1604200.0],["2014-03-20",29.9355,30.0962,29.7748,30.0292,1247100.0],["2014-03-21",30.2636,30.5716,30.1632,30.2033,2052100.0],["2014-03-24",30.2636,30.4912,30.1364,30.431,1262600.0],["2014-03-25",30.4645,30.7591,30.2033,30.7323,1681000.0],["2014-03-26",30.7189,30.8327,30.4979,30.5314,1259000.0],["2014-03-27",30.4846,30.7858,30.364,30.739,1508500.0],["2014-03-28",30.7859,30.8394,30.6519,30.7591,1023500.0],["2014-03-31",30.9264,31.3081,30.9064,31.1675,2071800.0],["2014-04-01",31.1608,31.2144,30.9398,31.1943,1719900.0],["2014-04-02",31.0737,31.3416,30.9532,31.1675,1668600.0],["2014-04-03",31.1876,31.4487,31.0938,31.355,1950200.0],["2014-04-04",31.4018,31.8772,31.3416,31.4621,2713900.0],["2014-04-07",31.3884,31.7232,31.3215,31.3416,2052000.0],["2014-04-08",31.288,31.7969,31.0403,31.7232,1871700.0],["2014-04-09",31.75,31.7567,31.1005,31.5023,1659400.0],["2014-04-10",31.5023,31.7031,31.2344,31.3951,2345100.0],["2014-04-11",31.3215,31.6696,31.2478,31.4085,2325400.0],["2014-04-14",31.4889,31.6897,31.3282,31.6228,1737900.0],["2014-04-15",31.6161,32.2254,31.5893,32.1852,1927600.0],["2014-04-16",32.3057,32.4195,32.0982,32.4195,1548600.0],["2014-04-17",32.3325,32.4597,31.7902,31.8772,2044800.0],["2014-04-21",31.9308,32.0781,31.596,31.7969,1424400.0],["2014-04-22",31.596,31.8772,31.5759,31.817,1280300.0],["2014-04-23",31.7567,32.2254,31.75,31.8772,2106000.0],["2014-04-24",31.8705,32.1718,31.6496,31.9776,1880200.0],["2014-04-25",31.9442,32.5669,31.9442,32.5602,2225700.0],["2014-04-28",32.5267,32.7275,32.1517,32.4195,3028500.0],["2014-04-29",32.4865,32.5802,32.145,32.2187,2338200.0],["2014-04-30",32.2388,32.6204,32.2187,32.4597,2844500.0],["2014-05-01",32.6539,32.9485,32.3727,32.7744,2110200.0],["2014-05-02",32.4731,32.52,31.7701,31.991,2579300.0],["2014-05-05",31.8906,32.2388,31.8772,32.1517,1697900.0],["2014-05-06",32.0111,32.1852,31.8705,31.9107,1170200.0],["2014-05-07",31.8638,32.4463,31.8638,32.4396,1886700.0],["2014-05-08",32.4865,32.4865,31.837,31.8504,2024300.0],["2014-05-09",31.5023,31.6897,30.9064,31.0202,3969900.0],["2014-05-12",30.7906,31.0675,30.4935,30.6218,4706400.0],["2014-05-13",30.507,30.8109,30.2234,30.48,3671800.0],["2014-05-14",30.5948,31.1282,30.534,30.9189,2175400.0],["2014-05-15",30.9999,31.216,30.7298,30.7568,2273800.0],["2014-05-16",30.6218,30.7231,30.2842,30.6353,4126100.0],["2014-05-19",30.6015,30.6421,30.1829,30.2437,1986000.0],["2014-05-20",30.2977,30.4665,30.0006,30.2707,2216100.0],["2014-05-21",30.3652,30.3652,30.0073,30.1424,1534800.0],["2014-05-22",30.1424,30.534,30.1424,30.4597,1251200.0],["2014-05-23",30.4868,30.6826,30.4192,30.4732,1153700.0],["2014-05-27",30.6353,30.6893,30.3247,30.48,1304100.0],["2014-05-28",30.5138,30.6286,30.4598,30.6015,1040500.0],["2014-05-29",30.5408,30.6623,30.2639,30.453,1691000.0],["2014-05-30",30.4462,30.7568,30.426,30.7366,2547800.0],["2014-06-02",30.6961,30.8379,30.561,30.6893,1141900.0],["2014-06-03",30.6083,30.8379,30.5745,30.6488,1309100.0],["2014-06-04",30.6421,30.7568,30.4868,30.7298,1252800.0],["2014-06-05",30.7231,31.0607,30.6555,30.9729,1112900.0],["2014-06-06",30.9527,31.189,30.8446,30.8986,1386300.0],["2014-06-09",30.8581,30.9999,30.6556,30.7433,1534100.0],["2014-06-10",30.7366,30.8109,30.5543,30.5948,740900.0],["2014-06-11",30.4935,30.5205,30.1356,30.1559,1158700.0],["2014-06-12",30.1694,30.2369,29.7305,30.2369,2701000.0],["2014-06-13",30.2707,30.4867,30.0816,30.4327,963100.0],["2014-06-16",30.3922,30.9459,30.372,30.7028,1079100.0],["2014-06-17",30.5948,30.7366,30.4327,30.5408,1352000.0],["2014-06-18",30.5205,31.3038,30.5205,31.2768,1242900.0],["2014-06-19",31.2768,31.6887,31.1957,31.6549,1919600.0],["2014-06-20",31.7359,31.8237,31.5604,31.6617,1891100.0],["2014-06-23",30.8311,31.6144,30.5273,30.5678,9057500.0],["2014-06-24",30.7366,31.1957,30.7163,31.0877,5704400.0],["2014-06-25",31.0877,31.2093,30.9054,31.1485,2350600.0],["2014-06-26",31.27,31.5064,31.1485,31.4996,2745900.0],["2014-06-27",31.4186,31.7089,31.2835,31.5941,2098800.0],["2014-06-30",31.6211,31.817,31.4051,31.6819,2165700.0],["2014-07-01",31.7427,31.7494,31.3713,31.3848,1579900.0],["2014-07-02",31.3781,31.3781,30.4327,30.615,2904800.0],["2014-07-03",30.507,30.5408,30.1221,30.3247,1491400.0],["2014-07-07",30.3247,30.6353,30.2031,30.5205,1373600.0],["2014-07-08",30.5205,31.0607,30.5205,30.6556,2240500.0],["2014-07-09",30.7231,30.8109,30.3922,30.534,1061200.0],["2014-07-10",30.2977,30.8784,30.2774,30.7974,1176200.0],["2014-07-11",30.8041,30.9189,30.4597,30.534,1284600.0],["2014-07-14",30.5678,30.6151,30.2099,30.2504,1407800.0],["2014-07-15",30.1221,30.4597,30.1221,30.3652,1340900.0],["2014-07-16",30.4732,30.5273,30.2099,30.4935,1137100.0],["2014-07-17",30.4733,30.6286,30.2707,30.2909,1231700.0],["2014-07-18",30.3922,30.7096,30.1829,30.6421,1464500.0],["2014-07-21",30.561,30.7163,30.4665,30.6015,1134800.0],["2014-07-22",30.6421,30.7636,30.5205,30.6286,1207200.0],["2014-07-23",30.5745,30.7704,30.5543,30.7096,1348500.0],["2014-07-24",30.6961,30.9054,30.6353,30.7839,1105200.0],["2014-07-25",30.7231,30.9189,30.4395,30.4868,1517300.0],["2014-07-28",30.453,31.1552,30.453,31.1215,2455800.0],["2014-07-29",31.108,31.2363,30.6083,30.615,1441900.0],["2014-07-30",30.6556,30.8244,29.8925,29.9938,2296100.0],["2014-07-31",29.8183,30.0073,29.4131,29.4266,1929200.0],["2014-08-01",29.3591,29.9263,29.2916,29.717,2463200.0],["2014-08-04",29.7373,29.7575,28.9607,29.4131,2764300.0],["2014-08-05",29.2578,29.4401,28.8257,28.9472,1546200.0],["2014-08-06",28.8122,28.8392,28.2923,28.3868,3551300.0],["2014-08-07",28.9675,29.7372,28.6906,28.7987,3620700.0],["2014-08-08",28.8459,29.3254,28.8054,29.3119,1461800.0],["2014-08-11",29.3591,29.4942,29.17,29.1971,1409300.0],["2014-08-12",29.1766,29.3946,29.0812,29.2039,1769600.0],["2014-08-13",29.2175,29.5377,29.1562,29.4287,1517800.0],["2014-08-14",29.456,29.6263,29.456,29.565,957600.0],["2014-08-15",29.5446,29.7285,29.4083,29.6195,1598200.0],["2014-08-18",29.6604,29.674,29.4355,29.4901,1243800.0],["2014-08-19",29.5718,30.151,29.4833,30.1237,1737700.0],["2014-08-20",30.0897,30.151,29.9125,30.076,1614500.0],["2014-08-21",30.0897,30.3145,29.967,30.0215,881000.0],["2014-08-22",30.0147,30.1919,29.7354,29.967,809800.0],["2014-08-25",30.0692,30.3827,30.0011,30.3077,1514800.0],["2014-08-26",30.369,30.4917,30.0147,30.0283,1663200.0],["2014-08-27",30.1237,30.4304,29.9875,30.3963,1512300.0],["2014-08-28",30.3895,30.7983,30.2532,30.7574,2056100.0],["2014-08-29",30.7097,30.9141,30.6484,30.8869,1673900.0],["2014-09-02",30.8733,30.9209,30.3213,30.4576,1735600.0],["2014-09-03",30.4576,31.0709,30.4508,30.7097,2217200.0],["2014-09-04",30.662,30.7779,30.4576,30.6075,1009600.0],["2014-09-05",30.662,31.0504,30.6348,31.0504,827200.0],["2014-09-08",31.0504,31.0504,30.7097,30.846,1061400.0],["2014-09-09",30.7642,30.8256,30.3827,30.4236,1344300.0],["2014-09-10",30.4031,30.5598,30.2191,30.4917,2398300.0],["2014-09-11",30.4985,30.9277,30.3963,30.7847,1406800.0],["2014-09-12",30.6552,30.6688,29.9534,30.0556,3144200.0],["2014-09-15",30.1714,30.4304,30.0692,30.3077,2657500.0],["2014-09-16",30.3077,30.6893,30.2259,30.4508,1864100.0],["2014-09-17",30.5598,30.6961,30.3009,30.444,1329500.0],["2014-09-18",30.4167,30.5258,29.8784,29.9875,1440200.0],["2014-09-19",30.0965,30.2668,29.9875,30.1169,2532200.0],["2014-09-22",30.1101,30.1101,29.7558,29.8716,1675300.0],["2014-09-23",29.7899,29.8784,29.6059,29.6468,1680400.0],["2014-09-24",29.6195,29.7149,29.4355,29.5173,1094200.0],["2014-09-25",29.5037,29.6331,29.1902,29.2243,1229300.0],["2014-09-26",29.2516,29.3061,28.979,29.1766,1861900.0],["2014-09-29",29.0471,29.2516,28.9926,29.2107,1243400.0],["2014-09-30",29.2516,29.5923,29.1221,29.2993,1583900.0],["2014-10-01",29.381,29.7831,29.3061,29.4356,1652500.0],["2014-10-02",29.4355,29.7967,29.3879,29.5786,1918700.0],["2014-10-03",29.6332,29.9261,29.3879,29.8512,1678300.0],["2014-10-06",29.9193,30.0488,29.749,29.8989,1496200.0],["2014-10-07",29.8444,30.3895,29.8444,30.1714,2695000.0],["2014-10-08",30.1578,30.9618,30.1306,30.9073,2317700.0],["2014-10-09",30.9482,31.2753,30.5734,30.5803,4149700.0],["2014-10-10",30.771,31.2412,30.7642,31.0436,2897900.0],["2014-10-13",31.0095,31.8544,31.0095,31.5001,5434900.0],["2014-10-14",31.5955,32.7879,31.5001,32.2088,6273800.0],["2014-10-15",32.1542,32.713,31.8476,32.5222,4565100.0],["2014-10-16",32.2087,32.3518,31.6091,32.1065,4335200.0],["2014-10-17",32.2632,32.2769,31.7045,32.1542,2786700.0],["2014-10-20",32.1542,32.6244,32.0657,32.5903,2357100.0],["2014-10-21",32.6244,32.822,32.4268,32.6789,2230300.0],["2014-10-22",32.6585,33.0605,32.604,32.8356,2090500.0],["2014-10-23",33.0605,33.1695,32.7743,32.9583,1762200.0],["2014-10-24",33.0128,33.1627,32.8492,33.1286,1869900.0],["2014-10-27",33.0264,33.3535,33.0264,33.1763,1619300.0],["2014-10-28",33.2036,33.2853,32.7062,33.1627,2979500.0],["2014-10-29",33.0741,33.3739,32.5631,32.9038,2140800.0],["2014-10-30",33.0468,33.8236,32.9583,33.7759,2311900.0],["2014-10-31",33.9395,33.9599,33.6124,33.8372,2488700.0],["2014-11-03",33.8372,34.2256,33.8372,34.0144,2156600.0],["2014-11-04",33.9531,34.2188,33.5306,33.6737,1772300.0],["2014-11-05",33.5647,34.4369,33.5374,34.3892,2636100.0],["2014-11-06",34.1166,34.1166,33.1899,33.5511,3123000.0],["2014-11-07",33.5919,33.626,33.3126,33.5647,2398000.0],["2014-11-10",33.4897,33.919,33.4897,33.9054,1654800.0],["2014-11-11",33.81,34.0076,33.7214,33.8849,1975600.0],["2014-11-12",33.466,33.5416,32.9372,33.1432,2779600.0],["2014-11-13",33.1226,33.3149,32.635,32.69,2209400.0],["2014-11-14",32.6556,33.102,32.6213,32.8411,1491700.0],["2014-11-17",32.7793,33.4385,32.7174,33.3973,1484700.0],["2014-11-18",33.4179,33.6377,33.2531,33.5141,1734000.0],["2014-11-19",33.3424,33.5278,33.1638,33.4111,1527700.0],["2014-11-20",33.205,33.5004,33.1638,33.3561,894200.0],["2014-11-21",33.6514,33.6514,33.1295,33.3905,1716700.0],["2014-11-24",33.3287,33.466,33.1089,33.1501,1149600.0],["2014-11-25",33.2531,33.2531,32.896,33.102,1390000.0],["2014-11-26",33.2325,33.4111,33.0746,33.2943,842700.0],["2014-11-28",33.4729,34.1184,33.3973,33.9261,1108800.0],["2014-12-01",33.7957,34.606,33.672,34.1184,2170500.0],["2014-12-02",33.9605,34.3176,33.9055,34.2283,2273800.0],["2014-12-03",34.2489,34.3176,34.0154,34.2901,1565600.0],["2014-12-04",34.3519,34.6198,34.1596,34.5442,1504700.0],["2014-12-05",34.2146,34.4756,34.1322,34.4343,1374800.0],["2014-12-08",34.5648,35.3065,34.4756,34.9357,2108600.0],["2014-12-09",34.8121,35.1829,34.7297,34.9906,1467000.0],["2014-12-10",35.0318,35.4233,34.8327,34.97,1849400.0],["2014-12-11",34.9769,35.437,34.9769,35.1898,1401300.0],["2014-12-12",35.0456,35.2585,34.5923,34.5992,1488900.0],["2014-12-15",34.764,34.8189,34.0566,34.4343,1460100.0],["2014-12-16",34.4206,34.8121,34.0704,34.503,2310400.0],["2014-12-17",34.5854,35.3683,34.4,35.1554,2012700.0],["2014-12-18",35.3134,35.7117,35.128,35.6911,1724700.0],["2014-12-19",35.7323,36.2406,35.6225,35.9315,2896000.0],["2014-12-22",35.9315,36.1375,35.595,35.9109,1708900.0],["2014-12-23",36.0826,36.165,35.8148,36.0414,1336000.0],["2014-12-24",36.0208,36.8792,36.0208,36.7831,857600.0],["2014-12-26",36.8724,37.5523,36.8724,37.463,1483000.0],["2014-12-29",37.4424,38.0399,37.4424,37.93,1961100.0],["2014-12-30",37.8613,37.8613,36.7694,36.8861,1783100.0],["2014-12-31",37.0303,37.1471,36.1993,36.2199,1485400.0],["2015-01-02",36.3779,36.5771,36.0757,36.529,1249300.0],["2015-01-05",36.529,36.6938,35.9521,36.0826,1406300.0],["2015-01-06",36.1925,36.941,36.1032,36.1787,2181100.0],["2015-01-07",36.2405,36.7693,36.0139,36.6251,1244300.0],["2015-01-08",36.7487,37.1677,36.7487,37.0303,1490100.0],["2015-01-09",37.1333,37.2364,36.5496,36.8243,1617300.0],["2015-01-12",36.9067,37.0235,36.529,36.7144,1275700.0],["2015-01-13",36.8861,37.4012,36.6114,36.893,1383300.0],["2015-01-14",36.7831,37.36,36.6389,37.3325,1226300.0],["2015-01-15",37.3462,37.8888,37.1677,37.8064,1375800.0],["2015-01-16",37.8544,38.3901,37.669,38.3627,1717200.0],["2015-01-20",38.4588,38.5481,37.9163,38.294,1735100.0],["2015-01-21",38.1841,38.8159,37.9094,38.7678,1259200.0],["2015-01-22",38.864,39.0151,38.5343,38.8777,1252400.0],["2015-01-23",38.9876,39.3173,38.8709,39.1112,1343200.0],["2015-01-26",38.967,39.173,38.6648,39.1593,1996400.0],["2015-01-27",39.0563,39.4821,39.0082,39.2074,1209100.0],["2015-01-28",39.1593,39.8392,38.9052,39.0013,2276800.0],["2015-01-29",38.9601,39.5439,38.7678,39.4683,1506400.0],["2015-01-30",39.3996,39.4752,38.2596,38.3008,2491800.0],["2015-02-02",38.3489,38.7198,37.9094,38.6099,1520100.0],["2015-02-03",38.5137,38.5824,38.1017,38.4313,1850300.0],["2015-02-04",38.3764,38.4725,37.8682,37.9849,1437700.0],["2015-02-05",38.1772,38.5412,37.8476,38.4725,1501100.0],["2015-02-06",38.2665,38.3008,36.5152,36.6938,2686000.0],["2015-02-09",36.632,36.8518,35.8628,36.1307,2342800.0],["2015-02-10",36.1513,37.0029,36.0895,36.9411,1521700.0],["2015-02-11",36.6171,36.6171,35.648,35.828,3594500.0],["2015-02-12",35.9526,36.2364,35.5442,36.181,1990100.0],["2015-02-13",36.1533,36.1533,34.9835,35.2742,3922000.0],["2015-02-17",35.2189,35.6896,34.8935,35.3089,2452500.0],["2015-02-18",35.2742,36.1741,35.1358,36.1395,1889500.0],["2015-02-19",36.1326,36.1602,35.4957,35.6273,1416400.0],["2015-02-20",35.6896,35.9457,35.2327,35.9457,3689900.0],["2015-02-23",35.8903,36.3818,35.8834,36.3679,1921200.0],["2015-02-24",36.3195,36.6033,36.1741,36.3817,1639200.0],["2015-02-25",36.4648,36.5063,35.6203,35.6965,1510700.0],["2015-02-26",35.6896,35.738,35.1358,35.1566,1731900.0],["2015-02-27",35.2466,35.4681,35.0389,35.2881,1319100.0],["2015-03-02",35.1566,35.1843,34.2775,34.6859,1854600.0],["2015-03-03",34.6928,35.0804,34.1667,35.0735,2462500.0],["2015-03-04",34.9005,34.942,34.4021,34.5682,1331100.0],["2015-03-05",34.7343,35.0112,34.5682,34.942,1386700.0],["2015-03-06",34.4851,34.4851,33.3569,33.5022,2828700.0],["2015-03-09",33.5714,33.8137,33.5161,33.6545,1472600.0],["2015-03-10",33.5853,33.9937,33.4192,33.4676,1857400.0],["2015-03-11",33.5576,33.7376,33.0661,33.1007,2199100.0],["2015-03-12",33.2738,33.7791,33.2392,33.613,2019700.0],["2015-03-13",33.5991,33.6199,32.8862,33.3707,2007400.0],["2015-03-16",33.4815,34.3675,33.4815,33.9591,1589500.0],["2015-03-17",33.8345,34.1183,33.6476,33.7099,1172600.0],["2015-03-18",33.7099,34.8174,33.5368,34.5544,1882400.0],["2015-03-19",34.4298,34.9974,34.1183,34.3536,1809500.0],["2015-03-20",34.6582,34.9489,34.3052,34.7412,2817600.0],["2015-03-23",34.6997,34.9766,34.5959,34.7274,1793400.0],["2015-03-24",34.6443,34.9212,34.2083,34.3467,1518400.0],["2015-03-25",34.3536,34.6582,33.9591,33.9798,1051500.0],["2015-03-26",33.9106,34.1737,33.6614,33.8276,1611300.0],["2015-03-27",33.8345,34.4713,33.7653,34.229,1753500.0],["2015-03-30",34.3052,34.589,34.1252,34.4228,1075500.0],["2015-03-31",34.3605,34.6651,34.0421,34.2636,2133000.0],["2015-04-01",34.2567,34.6305,33.8345,34.5613,1373600.0],["2015-04-02",34.6167,34.6997,34.4298,34.4644,1258100.0],["2015-04-06",34.6097,35.0666,34.5613,34.7689,1262800.0],["2015-04-07",34.7551,34.7897,34.2705,34.2913,934900.0],["2015-04-08",34.2775,34.3813,33.9591,34.1667,1287400.0],["2015-04-09",34.2013,34.2013,33.7583,33.9521,976200.0],["2015-04-10",34.0698,34.582,34.0352,34.3675,1317400.0],["2015-04-13",34.3605,34.6374,34.2013,34.2152,1145100.0],["2015-04-14",34.3882,34.672,34.1806,34.4574,1172600.0],["2015-04-15",34.4851,34.8797,34.3744,34.4021,1083000.0],["2015-04-16",34.4021,34.4575,33.876,34.229,1149100.0],["2015-04-17",34.0698,34.582,34.0698,34.2913,1116500.0],["2015-04-20",34.4228,35.1635,34.3882,34.8382,1177300.0],["2015-04-21",34.8797,35.2396,34.5059,34.7274,1724900.0],["2015-04-22",34.8312,34.9281,34.4921,34.8035,967400.0],["2015-04-23",34.8105,35.2673,34.7412,35.0666,1326400.0],["2015-04-24",35.0043,35.6757,34.852,35.3781,1667900.0],["2015-04-27",35.4058,35.4404,34.5544,34.7551,1466900.0],["2015-04-28",34.5336,34.9489,34.3952,34.8451,1129600.0],["2015-04-29",34.582,34.6582,34.1806,34.5405,1101600.0],["2015-04-30",34.4505,34.4921,33.6337,34.0006,2045500.0],["2015-05-01",33.9452,34.3744,33.8691,34.3329,1700800.0],["2015-05-04",34.3052,34.8243,34.2429,34.5059,1491400.0],["2015-05-05",34.2913,34.7828,33.1146,33.2046,2771600.0],["2015-05-06",33.1631,33.4815,32.5885,32.9831,1848300.0],["2015-05-07",33.0523,33.4191,33.0454,33.0869,1233800.0],["2015-05-08",33.6614,33.7999,33.1976,33.2876,1367200.0],["2015-05-11",33.2253,33.6822,33.1007,33.1492,1044100.0],["2015-05-12",32.9697,33.2002,32.7113,33.0395,1455300.0],["2015-05-13",33.1653,33.4167,32.5717,32.7113,1019300.0],["2015-05-14",32.9697,33.2211,32.872,33.2072,804300.0],["2015-05-15",33.2351,33.6262,33.2211,33.5214,984600.0],["2015-05-18",33.4097,33.7728,33.3957,33.703,1126100.0],["2015-05-19",33.5075,33.8497,33.3818,33.6821,862100.0],["2015-05-20",33.6541,34.3106,33.5982,34.0312,1488600.0],["2015-05-21",34.0103,34.129,33.7728,34.0103,952400.0],["2015-05-22",33.9335,33.9335,33.5633,33.7589,894700.0],["2015-05-26",33.7239,33.8217,33.4097,33.689,1497900.0],["2015-05-27",33.4516,33.8985,33.4516,33.7309,1579100.0],["2015-05-28",33.6611,33.8427,33.5424,33.7519,1484200.0],["2015-05-29",33.8147,33.9125,33.5494,33.717,2377900.0],["2015-06-01",33.7589,34.0103,33.5633,33.7659,1481500.0],["2015-06-02",33.5424,33.5424,32.851,33.1373,1625500.0],["2015-06-03",33.0465,33.0535,32.4529,32.6275,1321600.0],["2015-06-04",32.5088,32.7113,32.1876,32.3202,2502300.0],["2015-06-05",31.8942,31.999,31.6079,31.7825,2268700.0],["2015-06-08",31.7406,31.7965,31.4962,31.573,1885900.0],["2015-06-09",31.559,31.8314,31.5311,31.566,1036800.0],["2015-06-10",31.7266,31.9362,31.5032,31.6219,1397600.0],["2015-06-11",31.8453,32.0898,31.7406,32.0339,1265800.0],["2015-06-12",31.8803,32.0688,31.7825,31.8244,1311300.0],["2015-06-15",32.0269,32.1666,31.7197,31.7965,1914700.0],["2015-06-16",31.7825,32.1806,31.6777,32.1596,1376000.0],["2015-06-17",32.1666,32.5507,32.0269,32.3691,1759100.0],["2015-06-18",32.7532,33.0396,32.6136,32.8231,2082100.0],["2015-06-19",32.865,33.0186,32.5018,32.5298,2608400.0],["2015-06-22",32.1387,32.6485,32.1387,32.3202,1422900.0],["2015-06-23",32.1666,32.2644,31.7895,32.0479,1643300.0],["2015-06-24",32.0199,32.1596,31.8803,31.9711,2174800.0],["2015-06-25",32.0409,32.0409,31.9222,31.978,2579800.0],["2015-06-26",31.9082,32.2853,31.6708,32.2714,1988700.0],["2015-06-29",31.9082,32.7183,31.5241,31.5381,6870600.0],["2015-06-30",32.0131,32.1323,31.522,31.55,10635600.0],["2015-07-01",31.6623,32.3358,31.55,32.2235,4529500.0],["2015-07-02",32.5182,33.0444,32.4621,32.7287,3216300.0],["2015-07-06",32.6374,32.883,32.4059,32.7918,2803700.0],["2015-07-07",32.8058,33.7319,32.8058,33.5846,2831800.0],["2015-07-08",33.4513,33.6618,33.2198,33.2689,1920100.0],["2015-07-09",33.3741,33.6197,32.6866,32.8409,2261400.0],["2015-07-10",32.883,33.3461,32.6936,33.1566,1963800.0],["2015-07-13",33.2268,33.5144,32.883,33.1215,1997900.0],["2015-07-14",33.1706,33.3951,32.9251,33.1286,2551300.0],["2015-07-15",33.1987,33.311,32.9953,33.2478,1749800.0],["2015-07-16",33.6337,34.1318,33.6056,33.9705,2662600.0],["2015-07-17",33.8161,33.9564,33.5214,33.5776,1677300.0],["2015-07-20",33.5705,33.7038,33.2338,33.3951,1309500.0],["2015-07-21",33.3531,33.4723,33.0935,33.339,1907400.0],["2015-07-22",33.339,33.8161,33.304,33.6968,2722800.0],["2015-07-23",33.5425,33.5776,32.8549,33.0444,1891400.0],["2015-07-24",33.0584,33.2338,32.9461,33.0584,1356800.0],["2015-07-27",33.0654,33.6477,33.0303,33.4513,1791800.0],["2015-07-28",33.6547,33.788,33.4162,33.7179,2222500.0],["2015-07-29",32.2726,33.8933,32.2726,33.788,2675100.0],["2015-07-30",33.8372,34.5949,33.5355,34.216,2082200.0],["2015-07-31",34.4616,34.7071,34.3213,34.3774,2133200.0],["2015-08-03",34.4054,34.7703,34.3072,34.637,1870100.0],["2015-08-04",34.5457,34.665,34.0616,34.1248,1844000.0],["2015-08-05",34.2721,34.4195,33.9775,34.1458,1526100.0],["2015-08-06",34.1459,34.5878,33.8512,34.5528,1860200.0],["2015-08-07",34.4545,35.1701,34.2932,35.107,2500200.0],["2015-08-10",35.0719,35.2193,34.7562,34.8965,2098200.0],["2015-08-11",34.8755,35.8858,34.8615,35.4227,4007000.0],["2015-08-12",35.3762,36.1656,35.2141,35.9189,2650900.0],["2015-08-13",35.7216,35.9753,35.4326,35.9189,1921000.0],["2015-08-14",35.8203,36.1938,35.6018,36.1868,1827400.0],["2015-08-17",36.1374,36.4758,35.9683,36.1515,2074700.0],["2015-08-18",36.1163,36.3278,35.9048,36.1374,1721900.0],["2015-08-19",36.0035,36.4758,35.7921,36.3207,1592500.0],["2015-08-20",36.0951,36.6449,35.9824,36.2784,2105900.0],["2015-08-21",36.081,36.5462,35.9965,36.1586,3199700.0],["2015-08-24",35.8484,35.8625,34.2132,34.3753,3743200.0],["2015-08-25",34.8476,34.9744,33.1418,33.1841,3265100.0],["2015-08-26",33.5154,33.7128,32.8881,33.6352,2577400.0],["2015-08-27",33.9383,33.9947,33.4449,33.9665,1895700.0],["2015-08-28",33.9595,34.3542,33.4872,33.9736,1759100.0],["2015-08-31",34.0229,34.0581,33.3674,33.5859,3378900.0],["2015-09-01",33.4379,34.7982,32.7401,32.9586,3440700.0],["2015-09-02",33.2828,33.2899,32.585,32.9163,2269700.0],["2015-09-03",33.0079,33.2969,32.8951,33.1418,1935900.0],["2015-09-04",32.874,33.0361,32.5991,32.8247,2591800.0],["2015-09-08",33.2476,33.4097,33.0573,33.3181,2013100.0],["2015-09-09",33.3462,33.6987,32.9938,33.0361,2062700.0],["2015-09-10",32.9868,33.6282,32.9727,33.2969,3366900.0],["2015-09-11",33.1489,33.748,33.0291,33.748,1739000.0],["2015-09-14",33.8819,34.185,33.7973,33.9947,2132300.0],["2015-09-15",34.0088,34.1568,33.5789,34.0229,1719500.0],["2015-09-16",33.9595,34.2907,33.889,34.1286,2018300.0],["2015-09-17",34.0652,35.0802,34.0158,34.6714,2158900.0],["2015-09-18",34.3189,34.9815,34.3119,34.77,4115100.0],["2015-09-21",34.7912,35.052,34.7066,34.8969,1547500.0],["2015-09-22",34.6432,34.9533,34.5304,34.7136,1382200.0],["2015-09-23",34.7348,34.918,34.4951,34.8758,1920900.0],["2015-09-24",34.763,35.4819,34.6643,35.3762,2195700.0],["2015-09-25",35.4537,36.1656,35.2634,35.9542,2223400.0],["2015-09-28",35.8414,36.2996,35.8203,35.933,2121400.0],["2015-09-29",35.926,36.222,35.7991,36.0317,2572400.0],["2015-09-30",36.1586,36.8564,36.0529,36.807,1870700.0],["2015-10-01",36.8987,36.9903,36.3136,36.7084,2358000.0],["2015-10-02",36.9269,37.2511,36.4194,37.089,2125000.0],["2015-10-05",37.2722,37.3427,36.7013,37.1806,1850700.0],["2015-10-06",37.0467,37.0467,36.4053,36.7436,2382000.0],["2015-10-07",36.8705,36.8705,36.2714,36.4123,2753500.0],["2015-10-08",36.3137,36.9762,36.2291,36.9692,1818200.0],["2015-10-09",36.9903,37.1454,36.6308,36.9057,2270300.0],["2015-10-12",36.9057,37.3568,36.9057,37.1947,1414600.0],["2015-10-13",37.1524,37.3145,36.8282,36.9621,1683600.0],["2015-10-14",36.9903,37.1031,36.7366,36.8282,1501200.0],["2015-10-15",36.9621,37.3991,36.7718,37.3568,1648900.0],["2015-10-16",37.533,37.7233,37.3709,37.5683,1899200.0],["2015-10-19",37.5048,37.6951,37.2299,37.6881,2164700.0],["2015-10-20",37.5683,37.815,37.4625,37.6176,1426300.0],["2015-10-21",37.815,37.9418,37.4062,37.4696,1680400.0],["2015-10-22",37.533,37.9771,37.3921,37.8714,1649000.0],["2015-10-23",37.7022,37.7374,37.1242,37.2229,1685600.0],["2015-10-26",37.1101,37.2581,36.8352,37.2511,1442500.0],["2015-10-27",37.1524,37.3075,36.9339,37.1313,1276200.0],["2015-10-28",37.1383,37.2863,36.1515,36.5815,1747500.0],["2015-10-29",36.4123,36.518,35.6793,36.1586,1921800.0],["2015-10-30",36.2855,36.5392,36.1656,36.3418,1587500.0],["2015-11-02",36.3418,36.5462,36.1022,36.4476,1607700.0],["2015-11-03",36.3982,36.6026,36.1022,36.5674,1658500.0],["2015-11-04",36.2432,37.5048,36.1022,36.6449,2126100.0],["2015-11-05",36.6308,36.8,36.3982,36.4264,1501200.0],["2015-11-06",35.8837,36.0458,34.5022,34.8969,3223400.0],["2015-11-09",34.7771,34.8758,34.4317,34.6714,2611800.0],["2015-11-10",34.8051,35.2747,34.7411,35.2676,2088700.0],["2015-11-11",35.3316,35.6731,35.168,35.5664,1308900.0],["2015-11-12",35.4526,35.9292,35.1751,35.2107,1426800.0],["2015-11-13",35.2178,35.5024,34.8193,34.8763,1225800.0],["2015-11-16",34.8549,35.8581,34.7197,35.8367,1781900.0],["2015-11-17",35.7229,36.0359,35.1608,35.2462,2227900.0],["2015-11-18",35.296,35.6802,35.0043,35.6233,1908600.0],["2015-11-19",35.7229,35.9719,35.4454,35.7585,2069200.0],["2015-11-20",35.915,36.2067,35.7869,35.9363,1313300.0],["2015-11-23",35.851,36.0502,35.4454,35.5166,1554800.0],["2015-11-24",35.3956,35.4952,34.8763,35.1324,2098100.0],["2015-11-25",35.2178,35.2249,34.7767,34.9118,2006500.0],["2015-11-27",34.9972,35.4454,34.9118,35.2462,814000.0],["2015-11-30",35.3387,35.4952,35.0755,35.0897,2510300.0],["2015-12-01",35.3529,35.5308,35.0399,35.5095,2404600.0],["2015-12-02",35.3601,35.5522,34.6059,34.6415,1892300.0],["2015-12-03",34.4209,34.613,34.1363,34.2359,1664100.0],["2015-12-04",34.3925,35.2178,34.3284,35.1822,2108100.0],["2015-12-07",35.0612,35.7087,35.0612,35.6304,3495100.0],["2015-12-08",35.5735,35.9862,35.5166,35.9292,2315700.0],["2015-12-09",35.7727,36.1213,35.4526,35.5308,2294900.0],["2015-12-10",35.5024,35.5024,34.5205,34.549,2507400.0],["2015-12-11",34.4707,34.8834,34.1861,34.549,1781600.0],["2015-12-14",34.7838,35.3031,34.6557,35.2462,2505700.0],["2015-12-15",35.417,35.9008,35.3245,35.5166,1693000.0],["2015-12-16",35.6518,36.5482,35.6518,36.4415,2249400.0],["2015-12-17",36.4628,36.6976,35.8012,36.4699,2681900.0],["2015-12-18",36.2921,36.349,35.5593,35.7442,2564900.0],["2015-12-21",35.915,36.1854,35.602,35.851,1516900.0],["2015-12-22",35.8865,36.2352,35.5024,36.1,1328100.0],["2015-12-23",36.2352,36.7403,36.1356,36.6692,1334900.0],["2015-12-24",36.6834,36.7688,36.5909,36.6905,799200.0],["2015-12-28",36.5624,36.9964,36.4842,36.9182,1170600.0],["2015-12-29",36.9964,37.3806,36.9822,37.2099,1226800.0],["2015-12-30",37.2454,37.6225,37.0818,37.1601,1062700.0],["2015-12-31",36.9822,37.0676,36.2921,36.5055,1113900.0],["2016-01-04",36.2352,36.5126,35.9506,36.5126,1877400.0],["2016-01-05",36.5055,37.0107,35.8866,36.904,2421100.0],["2016-01-06",36.6265,36.9751,36.5411,36.8043,1507900.0],["2016-01-07",36.3846,36.9111,36.3632,36.7972,1892300.0],["2016-01-08",36.847,37.1174,36.5482,36.6194,1905100.0],["2016-01-11",36.8186,37.1316,36.6692,36.9182,1743000.0],["2016-01-12",37.0818,37.0818,36.2992,36.6763,1688900.0],["2016-01-13",36.8897,37.3237,36.7616,36.8826,2114300.0],["2016-01-14",36.8541,37.9925,36.5767,37.7079,3495900.0],["2016-01-15",37.153,37.651,37.0107,37.53,2478900.0],["2016-01-19",37.6439,38.6684,37.4589,38.5546,3583900.0],["2016-01-20",38.2913,38.583,37.4162,37.6652,3517700.0],["2016-01-21",37.7079,38.1134,37.0036,37.3308,2907300.0],["2016-01-22",37.53,38.2202,37.281,38.149,2685800.0],["2016-01-25",38.1632,38.2415,37.715,37.8573,2158700.0],["2016-01-26",37.964,38.5972,37.8787,38.3198,2337800.0],["2016-01-27",38.0138,38.5617,37.6723,38.1206,2202800.0],["2016-01-28",38.0708,39.2874,37.6794,38.9174,2629500.0],["2016-01-29",39.3087,39.6431,39.0739,39.2945,2736400.0],["2016-02-01",39.266,40.2194,39.0241,39.9064,2625700.0],["2016-02-02",39.7427,39.949,39.4296,39.9348,2112800.0],["2016-02-03",40.1269,40.5894,39.9917,40.3048,2758000.0],["2016-02-04",39.9063,40.6747,39.9063,40.1269,2548700.0],["2016-02-05",39.8565,40.632,39.2874,40.5894,2658100.0],["2016-02-08",40.6676,41.372,40.2692,40.8811,3146700.0],["2016-02-09",40.7174,41.1941,40.5965,40.8313,3001900.0],["2016-02-10",40.6411,40.9497,39.7225,40.5047,2365600.0],["2016-02-11",40.6052,40.7631,39.9952,40.0024,1797100.0],["2016-02-12",40.0239,40.2751,39.4211,39.9521,1475500.0],["2016-02-16",40.1818,40.1818,39.2775,39.9952,1738300.0],["2016-02-17",39.9737,40.0382,39.4067,39.8517,2071200.0],["2016-02-18",39.7799,40.8636,39.7153,40.6267,1742700.0],["2016-02-19",40.6411,40.8492,40.1746,40.5693,1435300.0],["2016-02-22",40.7846,41.0143,40.4401,40.9784,1413500.0],["2016-02-23",40.8062,41.2224,40.7416,41.1578,1225200.0],["2016-02-24",41.0717,41.4018,40.7057,41.1865,1898900.0],["2016-02-25",41.3946,41.6889,41.165,41.6099,1429000.0],["2016-02-26",41.4879,41.5956,40.2894,40.5047,1528800.0],["2016-02-29",40.4976,40.964,40.4043,40.4401,1872500.0],["2016-03-01",40.7559,40.8923,40.1459,40.4401,2028500.0],["2016-03-02",40.2392,40.4688,39.3636,40.354,2340700.0],["2016-03-03",40.4186,40.5621,39.6579,40.5263,1646100.0],["2016-03-04",40.3325,41.0071,40.0885,40.9353,1317800.0],["2016-03-07",40.7774,40.9712,40.5837,40.842,2664700.0],["2016-03-08",40.8994,41.6171,40.8205,41.4592,2357200.0],["2016-03-09",41.4592,42.019,41.2942,41.6817,1770700.0],["2016-03-10",41.5956,41.897,41.1937,41.5669,1839100.0],["2016-03-11",41.8683,42.0118,41.5597,41.7319,1914600.0],["2016-03-14",41.5884,41.8611,41.3587,41.6602,1718500.0],["2016-03-15",41.5453,41.9544,41.5453,41.8683,1792500.0],["2016-03-16",41.7822,42.2773,41.33,42.1769,1746400.0],["2016-03-17",42.2845,42.6792,42.0692,42.4855,1856300.0],["2016-03-18",42.4711,42.6577,41.9759,41.9831,4525900.0],["2016-03-21",41.8755,42.2415,41.531,42.0262,2120200.0],["2016-03-22",42.0836,42.2486,41.7391,41.7965,1674800.0],["2016-03-23",41.8324,42.4711,41.6027,42.2199,1749300.0],["2016-03-24",42.1051,42.4998,42.062,42.263,1101100.0],["2016-03-28",42.3419,42.6146,42.0405,42.1123,945500.0],["2016-03-29",42.2271,42.8084,42.0979,42.7654,1290000.0],["2016-03-30",42.7797,42.8802,42.4783,42.7797,969800.0],["2016-03-31",42.751,43.1744,42.5501,43.1098,2143600.0],["2016-04-01",42.952,43.2318,42.5357,43.0381,2400800.0],["2016-04-04",43.0596,43.2892,42.5501,43.1385,1810900.0],["2016-04-05",43.0668,43.1314,42.3204,42.3276,3575200.0],["2016-04-06",42.1841,42.3778,41.9185,42.2056,1290400.0],["2016-04-07",42.0262,42.5142,41.9903,42.2774,1425400.0],["2016-04-08",42.3061,42.6864,42.2702,42.2917,1424700.0],["2016-04-11",42.3419,42.6649,42.1266,42.1482,1998600.0],["2016-04-12",42.2128,42.4639,42.0692,42.4352,1250100.0],["2016-04-13",42.4711,42.4711,41.8324,42.0549,1613600.0],["2016-04-14",41.9329,42.1482,41.7391,41.897,1258900.0],["2016-04-15",41.9329,42.3204,41.8539,42.1912,1255700.0],["2016-04-18",42.1338,42.4424,41.9688,42.4424,972000.0],["2016-04-19",42.4352,42.5213,42.1338,42.4424,1482300.0],["2016-04-20",42.3491,42.6577,40.9712,40.9927,1992300.0],["2016-04-21",40.8635,40.8851,39.8014,40.1172,3131700.0],["2016-04-22",40.3325,40.6841,40.2536,40.6554,1995500.0],["2016-04-25",40.6052,40.842,40.4186,40.7774,1793000.0],["2016-04-26",40.7128,40.9138,40.6195,40.6985,1639100.0],["2016-04-27",40.8492,41.7104,40.7846,41.409,2098300.0],["2016-04-28",41.1506,41.7606,40.9066,41.6817,1948000.0],["2016-04-29",41.5166,41.8467,41.0214,41.775,1908100.0],["2016-05-02",41.8467,42.1266,41.5884,41.9257,2011300.0],["2016-05-03",42.2199,42.6218,41.8755,42.306,2610500.0],["2016-05-04",42.2845,43.4256,42.2845,43.1314,2269600.0],["2016-05-05",42.995,43.4113,42.8156,43.0381,1719400.0],["2016-05-06",43.0165,43.0524,42.1553,42.5214,2493000.0],["2016-05-09",42.873,43.1816,42.5572,43.117,2416100.0],["2016-05-10",43.1314,43.3682,42.9089,43.0811,2321300.0],["2016-05-11",43.2367,43.5117,42.94,43.461,2011600.0],["2016-05-12",43.2584,43.6926,43.1354,43.5479,2086900.0],["2016-05-13",43.5262,43.584,43.063,43.3525,1511300.0],["2016-05-16",43.2946,43.5406,42.9038,43.5262,1544200.0],["2016-05-17",43.4466,43.5334,42.3973,42.6216,3201900.0],["2016-05-18",42.3684,42.8025,41.7243,41.8908,2017100.0],["2016-05-19",41.7171,42.2888,41.4276,42.2743,1589300.0],["2016-05-20",42.4624,42.4624,41.9559,42.3394,4460600.0],["2016-05-23",42.4914,42.5854,41.9414,41.9631,1014200.0],["2016-05-24",42.0717,42.6216,41.8546,42.5999,1540300.0],["2016-05-25",42.3683,42.571,42.1368,42.5131,1482800.0],["2016-05-26",42.5131,43.2222,42.4841,43.1788,2009200.0],["2016-05-27",43.2874,43.3235,42.9473,43.2222,1102900.0],["2016-05-31",43.0847,43.6564,43.0775,43.5189,2866500.0],["2016-06-01",43.5189,43.8084,43.3959,43.7432,2266800.0],["2016-06-02",43.6781,43.7577,43.1426,43.5479,2060700.0],["2016-06-03",43.982,44.7274,43.9676,44.5175,1498100.0],["2016-06-06",44.4235,44.684,44.1051,44.2208,1813100.0],["2016-06-07",44.2715,44.5031,43.9676,44.0689,1861100.0],["2016-06-08",44.0327,44.655,43.9024,44.6116,1270300.0],["2016-06-09",44.5754,45.1326,44.3945,45.0964,1736100.0],["2016-06-10",45.0024,45.3497,44.9372,45.2484,1876200.0],["2016-06-13",45.3135,45.5017,45.1181,45.2412,2020400.0],["2016-06-14",45.2412,45.726,44.9445,45.726,2517800.0],["2016-06-15",45.726,45.7694,44.9951,45.2701,1557100.0],["2016-06-16",45.2701,45.7766,45.2701,45.6898,1697900.0],["2016-06-17",45.5813,45.8852,45.2556,45.8056,2635200.0],["2016-06-20",45.8056,45.8345,45.0458,45.5451,1641200.0],["2016-06-21",45.6247,45.849,45.3425,45.5161,1624900.0],["2016-06-22",45.6174,45.6898,45.3786,45.5016,1578800.0],["2016-06-23",45.5523,45.5523,45.1254,45.4293,1267400.0],["2016-06-24",45.3859,46.2832,45.1905,45.8201,2872200.0],["2016-06-27",46.0227,46.768,45.849,46.6595,5070400.0],["2016-06-28",46.6884,46.6884,45.9069,46.5437,3426600.0],["2016-06-29",46.768,46.8983,46.1602,46.4279,2644500.0],["2016-06-30",46.493,47.2528,46.3411,47.2528,3201900.0],["2016-07-01",47.2528,47.4482,46.6233,47.0719,1799900.0],["2016-07-05",47.0575,47.8317,47.0575,47.6291,2495900.0],["2016-07-06",47.5568,47.6291,47.0357,47.5061,2533600.0],["2016-07-07",47.3976,47.3976,46.4424,46.5871,2291000.0],["2016-07-08",46.4786,47.0719,45.9648,47.0575,2005000.0],["2016-07-11",46.768,47.0213,46.218,46.9706,1496100.0],["2016-07-12",46.6812,46.7752,46.0516,46.1023,1699200.0],["2016-07-13",46.2904,46.5147,46.1746,46.5003,1882400.0],["2016-07-14",46.1819,46.5437,46.0299,46.3049,1435900.0],["2016-07-15",46.3483,46.5726,46.0516,46.2832,1787000.0],["2016-07-18",46.4062,46.6956,46.3989,46.493,1169000.0],["2016-07-19",46.5292,46.5799,46.247,46.4351,858700.0],["2016-07-20",46.5003,46.6595,46.1457,46.3266,1076700.0],["2016-07-21",46.2108,46.9489,46.0154,46.8331,2277100.0],["2016-07-22",46.8548,47.412,46.797,47.318,1529400.0],["2016-07-25",47.2167,47.3759,46.92,47.3614,1234700.0],["2016-07-26",47.441,47.4916,46.6378,46.797,1989400.0],["2016-07-27",46.4351,46.9055,45.8562,46.3049,1593600.0],["2016-07-28",46.2615,46.5582,46.1602,46.4351,1183900.0],["2016-07-29",46.5364,47.1588,46.4496,46.9706,1590100.0],["2016-08-01",46.9055,47.2094,46.8838,47.0864,1750600.0],["2016-08-02",46.8476,47.1298,46.5075,46.7608,1728800.0],["2016-08-03",46.7825,46.7825,45.9286,46.095,1517900.0],["2016-08-04",46.0733,46.4858,46.0299,46.2036,1089500.0],["2016-08-05",46.0661,46.095,45.176,45.2846,1836800.0],["2016-08-08",45.3714,45.6681,45.0458,45.1398,1578500.0],["2016-08-09",45.1833,45.5089,45.0241,45.2122,962800.0],["2016-08-10",45.4493,45.4566,45.2231,45.4347,1003800.0],["2016-08-11",45.3763,45.5514,45.245,45.5149,987900.0],["2016-08-12",45.7046,45.8942,45.4347,45.5587,1378200.0],["2016-08-15",45.6097,45.7119,44.5959,44.6177,1807200.0],["2016-08-16",44.5083,44.5156,43.7789,43.7789,2990800.0],["2016-08-17",43.9029,44.5156,43.2683,44.4062,2855900.0],["2016-08-18",44.3333,45.1794,44.3114,45.1794,2486500.0],["2016-08-19",45.0189,45.1064,44.4281,44.7199,1626500.0],["2016-08-22",44.7855,45.1283,44.6907,44.9314,1128200.0],["2016-08-23",44.8876,45.2013,44.6323,44.6469,1017500.0],["2016-08-24",44.5083,44.6323,44.0707,44.5448,1271500.0],["2016-08-25",44.5594,44.8366,44.3624,44.6761,975800.0],["2016-08-26",44.822,44.9168,43.385,43.5309,2481500.0],["2016-08-29",43.6841,44.0853,43.6549,44.0123,1087100.0],["2016-08-30",43.9832,44.2384,43.3778,43.4434,1780900.0],["2016-08-31",43.4872,43.6914,43.2683,43.6768,1817900.0],["2016-09-01",43.6403,43.757,43.3923,43.633,1685800.0],["2016-09-02",43.5747,44.2093,43.5382,44.1728,1639400.0],["2016-09-06",44.2968,44.8876,44.2239,44.8293,1738500.0],["2016-09-07",44.7928,44.8074,44.4427,44.574,1848300.0],["2016-09-08",44.4354,44.9314,44.4208,44.7928,1524800.0],["2016-09-09",44.3989,44.4281,43.0568,43.1006,2172400.0],["2016-09-12",43.0933,43.9759,43.0933,43.8956,2447700.0],["2016-09-13",43.8081,43.9029,43.1589,43.3778,2123600.0],["2016-09-14",43.509,43.9686,43.3778,43.7425,1988000.0],["2016-09-15",43.5528,43.9759,43.4288,43.8956,2161600.0],["2016-09-16",43.8081,44.4208,43.5382,44.3406,2509100.0],["2016-09-19",44.4864,44.8657,44.3479,44.8366,1447000.0],["2016-09-20",44.9387,45.1137,44.6469,44.6834,1591100.0],["2016-09-21",44.7855,45.6097,44.5667,45.5879,1321500.0],["2016-09-22",45.7264,45.9453,45.4711,45.814,1055500.0],["2016-09-23",45.6681,46.0984,45.4712,45.9307,1527500.0],["2016-09-26",45.8213,46.0036,45.5951,45.7775,1481300.0],["2016-09-27",45.9598,46.2078,44.9314,44.9897,1760600.0],["2016-09-28",45.1502,45.1575,44.3989,44.7199,1626500.0],["2016-09-29",44.5521,44.574,43.7206,44.0415,1736800.0],["2016-09-30",44.129,44.3989,43.4288,43.6768,2245300.0],["2016-10-03",43.6622,43.6622,42.8234,43.0568,1799000.0],["2016-10-04",42.9547,43.0714,41.5761,41.8898,3239400.0],["2016-10-05",41.8679,42.4368,41.6199,41.7949,2929100.0],["2016-10-06",41.5761,41.9554,41.3281,41.8022,1692600.0],["2016-10-07",42.1305,42.4952,41.598,41.6418,2110500.0],["2016-10-10",41.7804,42.0211,41.5834,41.8606,1555100.0],["2016-10-11",41.6855,41.8022,41.1822,41.2771,2672400.0],["2016-10-12",41.3865,41.9919,41.3865,41.8825,1597400.0],["2016-10-13",41.8314,42.7432,41.8314,42.4368,2019000.0],["2016-10-14",42.2618,42.5681,42.0429,42.1159,1647800.0],["2016-10-17",42.218,42.4806,42.218,42.3347,1514300.0],["2016-10-18",42.5535,42.7432,41.97,42.5244,1489500.0],["2016-10-19",42.4879,42.59,42.1596,42.4368,1414000.0],["2016-10-20",42.4806,42.6994,42.2107,42.3493,1663200.0],["2016-10-21",42.1305,42.3493,41.9044,42.0794,1486900.0],["2016-10-24",42.2982,42.393,41.9481,42.1596,1348600.0],["2016-10-25",42.0721,42.4149,42.0429,42.4003,1849200.0],["2016-10-26",42.466,43.1589,42.218,42.9109,2266200.0],["2016-10-27",42.9474,42.9474,42.2909,42.5171,2328200.0],["2016-10-28",42.5171,42.9474,42.466,42.6848,1515600.0],["2016-10-31",42.8672,43.8592,42.7723,43.5601,1855200.0],["2016-11-01",43.5455,43.5747,42.59,42.6848,1654700.0],["2016-11-02",42.5973,42.5973,41.8606,42.2909,1922700.0],["2016-11-03",42.1815,42.6702,41.9773,42.4806,1279200.0],["2016-11-04",42.7796,43.0349,42.0575,42.1013,2101800.0],["2016-11-07",42.3128,42.7359,41.5907,42.7286,2600200.0],["2016-11-08",42.962,43.3559,42.7505,43.0422,1926200.0],["2016-11-09",42.4133,42.4133,41.2952,41.3614,3228200.0],["2016-11-10",41.1923,41.4276,39.471,40.7877,4371900.0],["2016-11-11",40.7509,41.1408,40.2286,40.4199,2598000.0],["2016-11-14",40.1404,40.236,39.8976,40.1477,2689500.0],["2016-11-15",40.3758,40.9569,40.3316,40.8833,2325300.0],["2016-11-16",40.9716,41.2658,40.3316,40.5597,1230700.0],["2016-11-17",40.3831,40.8465,40.3831,40.8465,1487200.0],["2016-11-18",40.7656,41.0745,40.6479,40.8465,2456700.0],["2016-11-21",40.8245,41.1996,40.773,41.1996,1576000.0],["2016-11-22",41.3173,41.7807,40.9642,41.6262,1765000.0],["2016-11-23",41.0746,41.5748,40.898,40.9863,1057200.0],["2016-11-25",41.1261,41.7145,41.104,41.6042,662100.0],["2016-11-28",41.6777,42.7958,41.6704,42.6928,1812900.0],["2016-11-29",42.6487,43.0312,42.5384,42.6855,2126700.0],["2016-11-30",42.2588,42.2588,41.1922,41.1996,3693100.0],["2016-12-01",40.8318,40.9789,40.5523,40.7362,1854500.0],["2016-12-02",41.0304,41.5012,40.7215,40.9275,1770100.0],["2016-12-05",40.7509,40.9716,40.4273,40.9642,1515400.0],["2016-12-06",41.0378,41.104,40.7215,40.7656,1241500.0],["2016-12-07",40.876,41.5159,40.876,41.4203,2851500.0],["2016-12-08",41.1702,41.6851,40.9348,41.538,1179000.0],["2016-12-09",41.5159,42.0676,41.4423,42.0455,1520600.0],["2016-12-12",41.9205,42.6634,41.8101,42.6193,1705700.0],["2016-12-13",42.5898,42.9871,42.4942,42.8988,1721700.0],["2016-12-14",43.1415,43.3401,41.7954,41.8616,1759300.0],["2016-12-15",41.663,42.2221,41.4129,42.0308,2103900.0],["2016-12-16",42.2883,42.84,42.0676,42.6708,3048500.0],["2016-12-19",42.9429,42.9724,42.3765,42.7811,1082100.0],["2016-12-20",42.6855,43.0385,42.4869,42.9944,1433300.0],["2016-12-21",42.9356,43.3181,42.9356,43.0018,1232900.0],["2016-12-22",42.9429,43.2592,42.8326,43.1857,1085100.0],["2016-12-23",43.2666,43.3475,43.0533,43.2004,622300.0],["2016-12-27",43.193,43.2298,42.759,43.0827,730500.0],["2016-12-28",43.0753,43.193,42.5751,42.5899,904300.0],["2016-12-29",42.8032,43.3254,42.634,43.2886,1250500.0],["2016-12-30",43.3843,43.4873,42.9723,43.1415,1221800.0],["2017-01-03",43.1415,43.2077,42.5678,43.0238,1678200.0],["2017-01-04",43.0385,43.5167,42.9797,43.3548,1615600.0],["2017-01-05",43.3401,43.5093,42.8326,43.4137,2157600.0],["2017-01-06",43.2151,43.4652,43.0312,43.2371,1505000.0],["2017-01-09",43.3254,43.4946,42.6487,42.6487,1576200.0],["2017-01-10",42.6928,42.8179,42.3912,42.737,1317200.0],["2017-01-11",42.6266,43.2077,42.5751,43.1415,1290900.0],["2017-01-12",43.1783,43.3107,42.8326,43.1783,1171300.0],["2017-01-13",43.0533,43.3328,42.9429,43.2077,835200.0],["2017-01-17",43.4358,43.8477,43.2151,43.6564,1221900.0],["2017-01-18",43.5608,43.8624,43.4946,43.6785,936100.0],["2017-01-19",43.3107,43.4505,42.9135,43.0753,1229300.0],["2017-01-20",43.068,43.2519,42.7958,43.0312,1381500.0],["2017-01-23",43.1857,43.2739,42.8841,42.9503,1148400.0],["2017-01-24",42.9503,43.0974,42.8105,42.9797,1066000.0],["2017-01-25",42.8179,43.0018,42.737,42.7664,1324400.0],["2017-01-26",42.7075,43.0606,42.5751,42.8694,1186900.0],["2017-01-27",43.0312,43.068,42.7296,42.8326,734300.0],["2017-01-30",43.0238,43.0238,42.5163,42.8179,1103900.0],["2017-01-31",42.9723,43.4431,42.7737,43.4358,1969700.0],["2017-02-01",42.8694,43.0385,42.0823,42.0896,3887800.0],["2017-02-02",41.869,42.1706,41.229,42.1632,3431100.0],["2017-02-03",42.2588,42.5898,42.0455,42.3986,1668000.0],["2017-02-06",42.5899,42.6046,42.1779,42.2883,1207600.0],["2017-02-07",42.4133,42.6708,42.2221,42.5899,1647600.0],["2017-02-08",42.656,43.1268,42.5531,42.9061,1549900.0],["2017-02-09",42.8914,43.09,42.5751,42.6266,1373100.0],["2017-02-10",42.4411,42.7973,42.3965,42.7083,1974200.0],["2017-02-13",42.7751,42.9755,42.5227,42.9606,1022500.0],["2017-02-14",42.8938,42.9161,42.2407,42.5747,1660100.0],["2017-02-15",42.2407,42.5079,42.0328,42.3297,2095700.0],["2017-02-16",42.404,42.6786,42.211,42.6637,2264500.0],["2017-02-17",42.7677,42.827,42.3075,42.7083,1469100.0],["2017-02-21",42.6044,43.1907,42.5005,43.1017,1268600.0],["2017-02-22",43.0349,43.3986,42.9606,43.3466,1831600.0],["2017-02-23",43.495,44.163,43.4208,43.9998,2731400.0],["2017-02-24",44.1853,44.3709,44.022,44.1556,3412400.0],["2017-02-27",44.074,44.2596,43.9255,44.1927,1774200.0],["2017-02-28",44.022,44.7865,44.022,44.7346,3471800.0],["2017-03-01",44.2076,44.7865,43.9701,44.4748,2915700.0],["2017-03-02",44.3338,45.0463,44.2076,44.6306,2854000.0],["2017-03-03",44.5342,44.6826,43.599,44.0072,2863600.0],["2017-03-06",43.9181,44.022,43.7474,43.8958,3072600.0],["2017-03-07",43.8587,44.2299,43.7919,44.0072,1776800.0],["2017-03-08",43.6435,43.6806,43.2353,43.3318,1563900.0],["2017-03-09",43.3317,43.6138,43.0868,43.1313,1541500.0],["2017-03-10",43.3466,43.599,43.2649,43.5841,1456200.0],["2017-03-13",43.5099,44.0294,43.4728,43.9701,2854400.0],["2017-03-14",43.9255,44.1631,43.7622,43.9181,1681700.0],["2017-03-15",44.0963,45.0092,44.0666,44.7717,2237800.0],["2017-03-16",44.6307,44.6529,44.1482,44.3189,1830900.0],["2017-03-17",44.5045,44.7865,44.3338,44.5416,3682700.0],["2017-03-20",44.5787,44.7865,44.1779,44.3189,1279900.0],["2017-03-21",44.2892,45.2467,44.2892,45.0834,1820600.0],["2017-03-22",45.2467,45.6178,44.9053,45.1725,1888700.0],["2017-03-23",45.1131,45.5065,44.8979,45.0389,1547900.0],["2017-03-24",45.0908,45.551,45.0092,45.3358,1576000.0],["2017-03-27",45.551,45.6698,45.0463,45.2616,2440600.0],["2017-03-28",45.128,45.4397,44.9498,45.3952,1554500.0],["2017-03-29",45.2838,45.4026,44.9721,45.2245,1430000.0],["2017-03-30",45.0389,45.1576,44.6603,44.8533,1374400.0],["2017-03-31",44.7865,45.2244,44.7049,45.0018,1176600.0],["2017-04-03",44.8756,45.0018,44.4525,44.9795,1669500.0],["2017-04-04",44.9127,45.2096,44.8236,44.9869,1227400.0],["2017-04-05",45.0612,45.5288,44.9201,45.4768,1567600.0],["2017-04-06",45.3506,45.4248,45.0537,45.1428,2061900.0],["2017-04-07",45.3135,45.3877,44.7717,44.8014,2516900.0],["2017-04-10",44.8385,45.0018,44.6381,44.9424,2063300.0],["2017-04-11",44.883,45.0612,44.5713,45.0092,1867300.0],["2017-04-12",44.9053,45.3655,44.8385,45.3506,1431800.0],["2017-04-13",45.3506,45.3729,44.8533,45.0389,1469100.0],["2017-04-17",45.1725,45.269,44.9943,45.2319,1709600.0],["2017-04-18",45.2393,45.462,45.1057,45.2467,1621800.0],["2017-04-19",45.2096,45.269,44.7123,44.8904,1716600.0],["2017-04-20",44.8905,44.8905,44.2447,44.3635,3188800.0],["2017-04-21",44.3931,45.0612,44.356,44.7568,2712100.0],["2017-04-24",44.7494,45.1057,44.4451,45.0686,1890500.0],["2017-04-25",44.8979,45.1131,44.7568,45.076,1374900.0],["2017-04-26",45.0612,45.2616,44.8608,44.935,1580500.0],["2017-04-27",44.9424,45.3655,44.9053,45.1502,1167700.0],["2017-04-28",45.076,45.1131,44.8162,44.9201,2859800.0],["2017-05-01",44.9424,44.9869,44.6529,44.7865,1637700.0],["2017-05-02",45.2096,45.4323,44.794,45.0166,1515200.0],["2017-05-03",45.024,45.2987,44.9869,45.0389,1849700.0],["2017-05-04",44.9053,45.5139,44.9053,45.4768,1782700.0],["2017-05-05",45.655,45.9964,45.6178,45.7218,1702600.0],["2017-05-08",45.7811,45.7811,45.3877,45.6921,1175800.0],["2017-05-09",45.6253,45.7143,45.2022,45.2319,1490000.0],["2017-05-10",45.3816,45.3891,45.0148,45.2394,1540600.0],["2017-05-11",45.1645,45.3067,45.0073,45.2843,1724200.0],["2017-05-12",45.3292,45.5837,45.2843,45.5089,963600.0],["2017-05-15",45.4864,45.7784,45.3442,45.6736,1284700.0],["2017-05-16",45.6511,45.8008,45.3516,45.3591,1942400.0],["2017-05-17",45.3591,45.7335,45.2543,45.5014,1415200.0],["2017-05-18",45.6661,46.003,45.2768,45.5987,1571000.0],["2017-05-19",45.6436,45.7709,45.2768,45.6736,3581200.0],["2017-05-22",45.5238,46.2051,45.5238,46.1003,1533500.0],["2017-05-23",46.1751,46.4821,46.0404,46.1377,1862500.0],["2017-05-24",46.1227,46.4746,46.0703,46.3848,1271400.0],["2017-05-25",46.3847,46.8489,46.265,46.774,1074000.0],["2017-05-26",46.774,46.9762,46.7141,46.7516,858300.0],["2017-05-30",46.7516,46.9462,46.6692,46.8414,1271400.0],["2017-05-31",46.8714,47.1409,46.8714,46.9837,2021400.0],["2017-06-01",46.8639,47.2906,46.6617,47.2906,1471500.0],["2017-06-02",47.5302,47.6424,47.2382,47.59,1618000.0],["2017-06-05",47.5152,47.5451,47.1109,47.1933,1189900.0],["2017-06-06",47.2607,47.3355,46.9313,47.0436,1659300.0],["2017-06-07",47.1109,47.5227,46.9312,47.4478,1165000.0],["2017-06-08",47.4478,47.4478,46.8264,47.1483,1446100.0],["2017-06-09",46.9462,47.2831,46.8339,47.2607,1046700.0],["2017-06-12",47.2906,47.5826,47.0361,47.3655,1905400.0],["2017-06-13",47.3654,47.4478,47.1259,47.4104,689100.0],["2017-06-14",47.7547,47.9643,47.5751,47.7323,1261300.0],["2017-06-15",47.6874,47.9045,47.5077,47.8221,1717800.0],["2017-06-16",47.9119,48.1889,47.8296,48.0841,2648900.0],["2017-06-19",48.0392,48.0392,47.5751,47.7847,1199000.0],["2017-06-20",47.8521,48.0617,47.7622,48.0168,912800.0],["2017-06-21",48.0242,48.0692,47.4478,47.8146,995200.0],["2017-06-22",47.7547,47.9344,47.5975,47.635,1014400.0],["2017-06-23",47.62,47.8446,47.3655,47.5077,1447700.0],["2017-06-26",47.2457,47.9194,47.0959,47.6499,1371000.0],["2017-06-27",47.4104,47.4852,46.774,46.9163,1353800.0],["2017-06-28",47.1184,47.1558,46.542,46.5569,1527500.0],["2017-06-29",46.2425,46.2425,45.8457,46.0179,1680100.0],["2017-06-30",46.1302,46.25,45.8607,45.9506,1669200.0],["2017-07-03",46.0778,46.1602,45.6885,45.7484,637900.0],["2017-07-05",45.7634,45.7634,45.3367,45.5388,1152100.0],["2017-07-06",45.4115,45.5912,45.3142,45.4565,1395100.0],["2017-07-07",45.4789,45.7858,45.3891,45.6062,1443000.0],["2017-07-10",45.681,45.7933,45.5313,45.5313,1814700.0],["2017-07-11",45.6137,45.6287,45.2693,45.5463,1308700.0],["2017-07-12",45.8158,46.0254,45.7859,45.9431,1682500.0],["2017-07-13",45.8158,45.8907,45.5089,45.5388,1877500.0],["2017-07-14",45.8158,45.988,45.6736,45.8383,1039400.0],["2017-07-17",45.8383,46.1227,45.681,46.1152,1176900.0],["2017-07-18",46.1901,46.6019,46.1003,46.4971,2388500.0],["2017-07-19",46.5195,46.9911,46.3773,46.9387,2174200.0],["2017-07-20",47.0735,47.1558,46.7965,47.0061,1491400.0],["2017-07-21",46.9762,47.4478,46.9088,47.4403,1040900.0],["2017-07-24",47.4553,47.5376,46.7142,46.789,1357900.0],["2017-07-25",46.7965,46.8564,46.4521,46.5495,993700.0],["2017-07-26",46.4446,46.9612,46.3398,46.8788,1745300.0],["2017-07-27",46.8339,46.9163,46.4671,46.789,1308900.0],["2017-07-28",46.7366,46.8863,46.5569,46.6842,1259400.0],["2017-07-31",46.7142,47.1858,46.6543,47.1409,1348300.0],["2017-08-01",47.1409,47.4179,47.0286,47.2457,1269800.0],["2017-08-02",47.0735,47.6649,46.9612,47.6424,1374600.0],["2017-08-03",47.59,48.0392,47.5302,47.9943,1102800.0],["2017-08-04",47.8446,48.0242,47.5526,47.9793,1129000.0],["2017-08-07",47.9344,48.159,47.8146,48.1365,829400.0],["2017-08-08",48.0242,48.4809,47.9868,48.4584,986000.0],["2017-08-09",48.5558,48.5857,48.1889,48.2638,1736700.0],["2017-08-10",48.3393,49.011,47.9317,48.7996,3496700.0],["2017-08-11",48.7242,48.7242,47.894,48.1808,1801400.0],["2017-08-14",48.1732,48.4827,48.0751,48.3393,2412200.0],["2017-08-15",48.1204,48.7015,48.1204,48.6563,1101000.0],["2017-08-16",48.5129,48.8298,48.5129,48.7317,1304400.0],["2017-08-17",48.7544,48.8751,48.3166,48.3468,1500500.0],["2017-08-18",48.3921,48.943,48.1657,48.7468,3423700.0],["2017-08-21",48.8147,48.9657,48.5883,48.86,1242700.0],["2017-08-22",48.8449,48.9581,48.5506,48.943,1172700.0],["2017-08-23",48.8978,49.1393,48.7317,49.094,1382100.0],["2017-08-24",49.0563,49.1619,48.8902,48.9959,798600.0],["2017-08-25",49.2374,49.411,49.011,49.1317,1259000.0],["2017-08-28",49.26,49.3657,49.0864,49.343,933200.0],["2017-08-29",49.426,49.5921,49.2298,49.2525,1026600.0],["2017-08-30",49.177,49.2751,49.0638,49.1393,1204400.0],["2017-08-31",49.177,49.3732,49.094,49.2223,1232700.0],["2017-09-01",49.3506,49.5468,49.0789,49.1544,1418200.0],["2017-09-05",49.2298,49.5015,49.0789,49.4789,1544100.0],["2017-09-06",49.5619,49.6525,49.3657,49.494,2707200.0],["2017-09-07",49.6223,49.9392,49.3883,49.9015,2340100.0],["2017-09-08",49.8864,50.4374,49.6902,50.294,1611600.0],["2017-09-11",50.294,50.7166,50.1506,50.5959,1452400.0],["2017-09-12",50.5129,50.5581,49.2525,49.5317,1500100.0],["2017-09-13",49.5166,49.6525,49.1619,49.1619,1577800.0],["2017-09-14",49.094,49.6751,49.0034,49.6676,1367700.0],["2017-09-15",49.811,49.9619,49.494,49.8638,2484900.0],["2017-09-18",49.811,49.9242,49.1393,49.4185,1988500.0],["2017-09-19",49.4713,49.5091,49.0412,49.0563,2038400.0],["2017-09-20",49.1544,49.2827,48.5053,48.6789,1261400.0],["2017-09-21",48.6487,48.9053,48.4449,48.5053,1108000.0],["2017-09-22",48.7015,48.7015,47.977,48.0072,1244800.0],["2017-09-25",47.9242,48.6261,47.9242,48.4827,1537000.0],["2017-09-26",48.4223,48.5355,48.2185,48.2336,1324700.0],["2017-09-27",47.9242,48.0827,47.2374,47.4638,1828000.0],["2017-09-28",47.3204,47.7129,47.094,47.6676,1661500.0],["2017-09-29",47.6676,47.6676,47.2751,47.3808,1837900.0],["2017-10-02",47.494,48.1279,47.4336,47.9996,2562900.0],["2017-10-03",47.9393,47.9393,47.4261,47.7883,1640400.0],["2017-10-04",47.7431,48.4072,47.5846,48.3695,1656600.0],["2017-10-05",48.3091,48.3997,48.06,48.3544,1310800.0],["2017-10-06",48.1808,48.5355,47.9393,48.528,1827500.0],["2017-10-09",48.611,48.6789,48.3846,48.4978,1654400.0],["2017-10-10",48.5883,48.8525,48.4223,48.6864,2081200.0],["2017-10-11",48.7317,49.2902,48.6864,48.8525,1687800.0],["2017-10-12",48.8902,49.5393,48.86,49.4864,1633300.0],["2017-10-13",49.6978,49.8185,49.0789,49.1317,1316100.0],["2017-10-16",49.0562,49.3883,48.8751,49.0789,1088300.0],["2017-10-17",49.0261,49.4638,48.9053,49.4336,1290100.0],["2017-10-18",49.3657,49.6374,49.1921,49.5845,1087200.0],["2017-10-19",49.6676,50.2713,49.5619,50.2562,1535600.0],["2017-10-20",50.2185,50.46,50.0751,50.4223,1577600.0],["2017-10-23",50.4449,50.5279,50.2034,50.4147,1481100.0],["2017-10-24",50.3091,50.4978,50.1204,50.4298,1324700.0],["2017-10-25",50.3845,50.5279,49.6072,50.3921,1498900.0],["2017-10-26",50.6411,51.094,50.4298,50.777,1428400.0],["2017-10-27",50.7166,51.343,50.6864,51.1996,1288300.0],["2017-10-30",51.1317,51.2826,50.8374,50.9204,1999100.0],["2017-10-31",50.8676,51.0638,50.6487,50.86,1941600.0],["2017-11-01",51.094,51.1166,50.3845,50.5279,1484200.0],["2017-11-02",50.6487,51.0713,50.5129,51.0261,1691300.0],["2017-11-03",50.9657,51.826,50.9657,51.4487,2971800.0],["2017-11-06",51.4562,51.5015,51.0411,51.0562,1170200.0],["2017-11-07",51.2147,51.7883,51.0336,51.5015,1630000.0],["2017-11-08",51.4336,51.66,51.1393,51.4487,1395500.0],["2017-11-09",51.3204,51.5996,51.1468,51.494,1532800.0],["2017-11-10",51.2525,51.4713,50.9883,51.26,1976500.0],["2017-11-13",51.3817,51.9901,51.3437,51.9825,1783000.0],["2017-11-14",51.9141,52.918,51.8152,52.88,2485400.0],["2017-11-15",52.9484,53.3058,52.2563,52.2943,1772700.0],["2017-11-16",52.1955,52.3932,52.0205,52.3019,1251000.0],["2017-11-17",52.0966,52.3628,51.8076,51.8608,1108300.0],["2017-11-20",51.9445,52.0738,51.5946,51.7011,1344700.0],["2017-11-21",51.7848,52.0662,51.6859,51.8608,932700.0],["2017-11-22",51.838,51.9673,51.549,51.9217,804300.0],["2017-11-24",51.9977,52.4236,51.9217,52.1194,486400.0],["2017-11-27",52.1879,52.3932,51.9597,52.3019,1019800.0],["2017-11-28",52.3932,52.7126,52.2563,52.4236,1820600.0],["2017-11-29",52.3476,53.0168,52.1726,52.6746,1866800.0],["2017-11-30",52.8115,53.0244,52.5605,52.8495,3964800.0],["2017-12-01",52.9332,53.0549,52.2715,52.5833,1371900.0],["2017-12-04",52.8495,52.8495,51.9901,52.1574,1894300.0],["2017-12-05",52.0738,52.089,51.2904,51.8989,1811600.0],["2017-12-06",52.0053,52.2107,51.8,52.0357,1175800.0],["2017-12-07",52.2639,52.2639,51.7163,52.2639,1293200.0],["2017-12-08",52.1422,52.4692,51.9445,52.4464,1413600.0],["2017-12-11",52.5149,52.629,51.9673,52.6062,3172200.0],["2017-12-12",52.3856,52.5301,51.4121,51.4578,2344300.0],["2017-12-13",51.5566,51.8912,51.3589,51.6479,1408400.0],["2017-12-14",51.6251,51.7239,51.1155,51.4882,1070100.0],["2017-12-15",51.6098,52.0662,51.549,51.8456,3183400.0],["2017-12-18",51.9901,52.0814,51.1003,51.3132,1815200.0],["2017-12-19",51.3284,51.4121,50.2713,50.2941,1242900.0],["2017-12-20",50.3169,50.5147,50.0964,50.1496,1533300.0],["2017-12-21",49.9595,50.1724,49.6401,49.9063,2307000.0],["2017-12-22",49.9899,50.1344,49.8834,49.9823,1522500.0],["2017-12-26",50.0888,50.2789,49.6933,49.7085,901100.0],["2017-12-27",49.777,50.1724,49.7465,50.104,1358700.0],["2017-12-28",50.1572,50.5451,50.0127,50.5223,1163500.0],["2017-12-29",50.5831,50.8341,50.4158,50.5223,1197300.0],["2018-01-02",50.5223,50.5375,49.8758,50.0203,1561300.0],["2018-01-03",49.8302,50.355,49.564,49.8454,1883100.0],["2018-01-04",49.6781,50.1496,49.4499,49.6705,1688000.0],["2018-01-05",49.8378,49.9747,49.0773,49.3359,1546500.0],["2018-01-08",49.2902,49.7846,49.2294,49.7617,1979600.0],["2018-01-09",49.6629,49.7009,49.1305,49.3663,1670400.0],["2018-01-10",49.2142,49.2142,48.4004,48.4232,1998300.0],["2018-01-11",48.5373,48.7807,48.1266,48.3548,1429300.0],["2018-01-12",48.3928,48.735,47.9897,48.3928,1266900.0],["2018-01-16",48.4156,48.6818,47.6094,48.0277,2173100.0],["2018-01-17",48.1798,48.5677,47.9897,48.3472,2037800.0],["2018-01-18",48.3167,48.5905,47.8528,48.119,2022600.0],["2018-01-19",48.2483,48.5525,47.9289,47.9973,1780200.0],["2018-01-22",48.2483,48.3852,47.8376,47.9213,1452100.0],["2018-01-23",48.0582,48.8035,48.0582,48.3548,1954800.0],["2018-01-24",48.4232,48.4232,48.0201,48.0962,1401500.0],["2018-01-25",48.043,48.8567,47.9517,48.7807,1573900.0],["2018-01-26",48.8719,49.0925,48.3928,48.6818,1966600.0],["2018-01-29",48.4841,48.5449,47.9137,47.9289,1930900.0],["2018-01-30",47.9821,48.3472,47.8224,48.157,2118300.0],["2018-01-31",48.5753,48.9708,47.7159,48.9024,2960200.0],["2018-02-01",48.735,48.9632,47.3433,47.6094,4066600.0],["2018-02-02",47.3509,47.83,47.1151,47.1607,1878200.0],["2018-02-05",46.9934,47.7996,46.4458,46.5219,2469900.0],["2018-02-06",46.1112,46.2937,44.9324,45.7766,2744400.0],["2018-02-07",45.7842,46.385,45.4952,45.5256,1904700.0],["2018-02-08",45.4647,46.2633,45.1453,45.2518,2096500.0],["2018-02-09",45.2518,46.8185,45.2442,46.4686,2797400.0],["2018-02-12",46.4458,46.8033,46.0123,46.6055,2359800.0],["2018-02-13",46.5541,46.9992,45.8174,46.8995,1777900.0],["2018-02-14",46.6616,46.6616,46.1397,46.155,2105500.0],["2018-02-15",46.2471,47.0683,46.086,47.0606,2407900.0],["2018-02-16",47.0223,47.6669,46.8918,47.5211,1935600.0],["2018-02-20",47.3369,47.5441,46.3623,46.7383,1374000.0],["2018-02-21",46.7613,47.1451,46.132,46.1397,2364300.0],["2018-02-22",46.2778,46.7153,46.1013,46.3085,2221500.0],["2018-02-23",46.1474,47.5058,46.1474,47.4674,1617600.0],["2018-02-26",47.3907,47.5748,47.0683,47.2909,1418400.0],["2018-02-27",47.3676,47.5365,46.4697,46.485,2028700.0],["2018-02-28",46.6539,46.815,45.9785,45.9862,1910400.0],["2018-03-01",45.9708,46.5157,45.5641,45.7636,2054800.0],["2018-03-02",45.7867,46.3622,45.2187,45.6408,1962700.0],["2018-03-05",45.5487,46.8381,45.3492,46.746,1993900.0],["2018-03-06",46.6232,46.7306,45.9939,46.109,1676500.0],["2018-03-07",45.9555,46.1934,45.6178,45.7867,1391800.0],["2018-03-08",45.8404,46.3162,45.6715,46.2625,1455100.0],["2018-03-09",46.2702,46.4774,46.0246,46.4697,1415200.0],["2018-03-12",46.5388,47.0223,46.4236,46.7306,2145800.0],["2018-03-13",46.8227,47.3292,46.485,46.6616,1806400.0],["2018-03-14",46.792,47.3446,46.7153,47.0453,1780200.0],["2018-03-15",47.0299,47.6746,47.0299,47.5595,3181300.0],["2018-03-16",47.6746,47.9969,47.4367,47.9279,4860000.0],["2018-03-19",47.9202,48.043,47.1834,47.406,2362900.0],["2018-03-20",47.5134,47.713,47.0913,47.2295,1894300.0],["2018-03-21",47.2295,47.8127,46.9839,47.0376,1396200.0],["2018-03-22",46.9992,47.8665,46.9071,47.1374,1924800.0],["2018-03-23",47.3139,47.6132,46.3315,46.4313,1670100.0],["2018-03-26",46.5311,47.0299,46.5004,46.9302,1096800.0],["2018-03-27",47.076,48.2195,46.8918,47.8127,1596400.0],["2018-03-28",47.9586,48.2425,47.6439,47.7974,1433100.0],["2018-03-29",47.8127,48.4497,47.8127,48.1197,1588100.0],["2018-04-02",48.2962,48.4728,47.5288,47.8051,2041800.0],["2018-04-03",47.7744,48.2118,47.6362,48.0046,1692700.0],["2018-04-04",47.9355,48.4728,47.6823,48.3423,2338800.0],["2018-04-05",48.2425,48.749,47.6669,48.6339,1843500.0],["2018-04-06",48.6493,48.9332,48.2348,48.3807,1633800.0],["2018-04-09",48.373,48.5495,48.043,48.0737,2275000.0],["2018-04-10",48.0507,48.2272,47.782,47.8434,1718600.0],["2018-04-11",47.7514,48.0123,47.5979,47.782,1305700.0],["2018-04-12",47.9125,48.02,47.1297,47.2372,2121200.0],["2018-04-13",47.3369,47.5134,47.1144,47.2602,1370600.0],["2018-04-16",47.4904,47.9662,47.3907,47.8972,1264100.0],["2018-04-17",47.9509,48.4574,47.7207,48.3653,1142200.0],["2018-04-18",48.4958,48.7721,47.9893,48.0353,1393200.0],["2018-04-19",47.9893,48.1044,47.5748,47.9969,1012300.0],["2018-04-20",48.0276,48.0737,47.4904,47.6976,1200500.0],["2018-04-23",47.7667,48.1504,47.6439,47.7437,1261100.0],["2018-04-24",47.8818,48.3346,47.6746,48.043,1291200.0],["2018-04-25",47.8818,48.2886,47.7053,48.1965,1439700.0],["2018-04-26",48.2809,48.8488,48.1121,48.8104,1990700.0],["2018-04-27",48.7107,49.7621,48.6339,49.4781,2284000.0],["2018-04-30",49.5933,49.7621,49.3093,49.3323,2689900.0],["2018-05-01",49.6853,49.8312,49.2556,49.6316,2566200.0],["2018-05-02",49.6393,49.8312,49.1865,49.4091,1737100.0],["2018-05-03",49.3861,49.7314,48.8335,49.5012,1313800.0],["2018-05-04",49.5012,49.6086,48.9946,49.4321,1624500.0],["2018-05-07",49.34,49.4474,48.987,49.1404,1239900.0],["2018-05-08",48.9256,48.9256,47.6055,47.6823,1998400.0],["2018-05-09",47.6516,47.6669,46.8151,47.1527,2152200.0],["2018-05-10",47.4674,47.7437,47.1067,47.7283,1490400.0],["2018-05-11",47.8933,48.0869,47.7074,47.9242,1283500.0],["2018-05-14",47.9707,48.1101,47.4983,47.87,1705500.0],["2018-05-15",47.6455,47.8003,47.1809,47.4828,1308000.0],["2018-05-16",47.5138,47.5293,46.9408,47.2118,1268200.0],["2018-05-17",47.3048,47.3512,46.6156,46.7627,1268900.0],["2018-05-18",46.8711,47.0338,46.4298,46.8247,1283300.0],["2018-05-21",46.8556,46.9486,46.4297,46.6156,1582600.0],["2018-05-22",46.6156,47.0337,46.5227,46.786,1503600.0],["2018-05-23",47.1189,47.5913,46.9098,47.5758,2197900.0],["2018-05-24",47.7307,48.1565,47.4751,48.1256,1761200.0],["2018-05-25",48.2185,48.5515,48.1256,48.4121,1539200.0],["2018-05-29",48.4121,48.9774,48.3424,48.6754,2256800.0],["2018-05-30",48.7141,49.2097,48.5127,49.0935,1932900.0],["2018-05-31",48.9851,49.3258,48.7296,48.8999,2134100.0],["2018-06-01",48.9851,49.078,48.1565,48.2572,2286400.0],["2018-06-04",48.4198,48.5437,47.6223,47.661,1642300.0],["2018-06-05",47.6532,47.8468,47.0028,47.0957,1378400.0],["2018-06-06",47.0415,47.1034,45.8412,45.9497,2041000.0],["2018-06-07",45.9497,46.4685,45.6554,45.9806,1921700.0],["2018-06-08",46.12,46.1742,45.8413,46.0426,1014100.0],["2018-06-11",46.151,46.1587,45.2837,45.3766,1870500.0],["2018-06-12",45.3844,46.0116,45.3844,45.9419,2148100.0],["2018-06-13",46.0116,46.2749,45.6864,45.7716,1395500.0],["2018-06-14",45.849,46.4762,45.787,46.3523,1837000.0],["2018-06-15",46.3213,46.9408,45.9884,46.9253,4137300.0],["2018-06-18",46.9408,47.3977,46.8169,47.1731,1794800.0],["2018-06-19",47.2119,47.9552,47.2119,47.8313,1861200.0],["2018-06-20",47.8158,48.0017,47.5293,47.901,1290100.0],["2018-06-21",47.7771,48.234,47.7229,48.0326,1069300.0],["2018-06-22",48.0946,48.4043,47.9087,48.234,1696300.0],["2018-06-25",48.3037,49.2406,48.265,49.1245,2038800.0],["2018-06-26",49.109,49.4884,49.0083,49.0935,2157100.0],["2018-06-27",48.9851,49.6743,48.7838,49.5504,1541000.0],["2018-06-28",49.1942,50.2086,49.1942,49.9143,2029500.0],["2018-06-29",49.8136,50.317,49.4652,50.0614,1829300.0],["2018-07-02",50.1543,50.5647,49.8988,50.4486,1845500.0],["2018-07-03",50.4486,50.9364,50.286,50.4718,951700.0],["2018-07-05",50.4718,50.8822,50.2937,50.859,1672800.0],["2018-07-06",50.921,51.4707,50.8822,51.4243,1519900.0],["2018-07-09",51.4165,51.4165,49.4032,49.5813,2067600.0],["2018-07-10",49.411,50.2008,48.9309,49.9685,2444800.0],["2018-07-11",50.0227,50.6577,49.9065,50.5725,1259700.0],["2018-07-12",50.6344,50.8668,50.3634,50.7816,1882600.0],["2018-07-13",50.8358,50.8745,50.1311,50.4796,2506300.0],["2018-07-16",50.4873,50.526,50.0924,50.3634,1725400.0],["2018-07-17",50.4796,50.5028,50.2008,50.2705,1480100.0],["2018-07-18",50.3634,50.4718,49.8136,50.1156,1236200.0],["2018-07-19",50.2783,50.7661,50.2086,50.5183,1259100.0],["2018-07-20",50.4796,50.5493,49.7439,50.2086,1554200.0],["2018-07-23",50.2628,50.2628,49.682,49.7904,1538300.0],["2018-07-24",49.6278,50.0305,48.9928,49.8911,1708600.0],["2018-07-25",49.7517,50.4021,49.7517,49.8988,1821600.0],["2018-07-26",50.2086,50.7816,50.1389,50.6964,2340700.0],["2018-07-27",50.7119,51.2617,50.6267,50.8668,2716000.0],["2018-07-30",50.7274,50.7429,50.2163,50.4873,2724700.0],["2018-07-31",50.619,51.494,49.984,51.3933,2810000.0],["2018-08-01",51.0449,51.0449,50.2705,50.7506,1960000.0],["2018-08-02",50.6887,51.0758,50.2783,50.8513,1583200.0],["2018-08-03",50.8745,51.6643,50.6422,51.3623,1375000.0],["2018-08-06",51.4165,51.7882,51.3159,51.4785,1438900.0],["2018-08-07",51.3933,51.4165,50.9132,51.3314,1405300.0],["2018-08-08",51.1765,51.6798,51.0294,51.5637,1658600.0],["2018-08-09",51.5637,51.9121,51.4553,51.8657,1820000.0],["2018-08-10",51.9973,52.4232,51.7882,51.9973,1943200.0],["2018-08-13",52.0465,52.2651,51.8513,52.2261,2507200.0],["2018-08-14",52.1636,52.5071,52.0309,52.1167,1724400.0],["2018-08-15",52.2729,52.96,52.1246,52.5071,1611600.0],["2018-08-16",52.4447,53.0459,52.1324,53.0459,2392500.0],["2018-08-17",52.9678,53.4675,52.8273,53.2957,1975900.0],["2018-08-20",53.3738,53.4519,53.0537,53.2879,1758100.0],["2018-08-21",53.2176,53.2567,52.6164,52.9131,1836300.0],["2018-08-22",52.9209,52.9756,52.2417,52.4915,1806200.0],["2018-08-23",52.4759,52.9209,52.4212,52.554,1613000.0],["2018-08-24",52.5306,52.96,52.3197,52.9366,1189600.0],["2018-08-27",52.96,53.0459,52.1167,52.39,1718900.0],["2018-08-28",52.2963,52.4993,52.148,52.2651,1402000.0],["2018-08-29",52.351,52.7258,52.2339,52.6555,1313600.0],["2018-08-30",52.8585,53.1239,52.6633,52.96,1219700.0],["2018-08-31",52.8897,53.2177,52.593,52.7648,1410800.0],["2018-09-04",53.0381,53.772,52.796,53.2957,2139300.0],["2018-09-05",53.3582,53.8267,53.2957,53.8188,1594600.0],["2018-09-06",53.8032,54.2795,53.6471,54.0999,1526000.0],["2018-09-07",53.7408,54.0375,53.3816,53.53,1729600.0],["2018-09-10",53.6471,54.2717,53.53,53.9672,1327600.0],["2018-09-11",53.9906,54.1936,53.733,53.8423,1255500.0],["2018-09-12",53.7329,54.1311,53.5768,53.6393,1535000.0],["2018-09-13",53.7564,53.9516,53.3816,53.9125,1148000.0],["2018-09-14",53.7017,53.7798,53.1318,53.7173,1345200.0],["2018-09-17",53.7174,53.7954,53.2879,53.5768,1831600.0],["2018-09-18",53.4519,53.6393,53.0693,53.3582,1857200.0],["2018-09-19",53.4441,53.4519,52.0153,52.2807,1565400.0],["2018-09-20",52.2026,52.5384,51.742,52.4291,1673400.0],["2018-09-21",52.2104,52.8429,51.5312,52.4993,3377700.0],["2018-09-24",52.4447,52.515,52.0153,52.0309,1753200.0],["2018-09-25",51.945,52.0387,51.1876,51.336,1969500.0],["2018-09-26",51.4843,51.5936,50.7192,50.7816,2340400.0],["2018-09-27",50.8675,51.578,50.766,51.4062,1558300.0],["2018-09-28",51.5624,52.1714,51.4921,52.1246,1752300.0],["2018-10-01",51.9762,52.1324,51.7264,52.0387,1447400.0],["2018-10-02",52.1714,52.9053,52.1714,52.8351,1753100.0],["2018-10-03",52.7804,53.0146,51.6717,52.148,1692300.0],["2018-10-04",51.9762,52.6867,51.6561,52.5306,1829200.0],["2018-10-05",52.5462,53.4753,52.5462,53.3113,2316900.0],["2018-10-08",53.4675,54.1858,53.2723,53.6705,1538400.0],["2018-10-09",53.8501,54.3185,53.6236,53.9203,2698600.0],["2018-10-10",53.9672,54.826,53.7564,53.7798,2844800.0],["2018-10-11",54.0375,54.1936,52.5384,52.718,3699900.0],["2018-10-12",52.6555,52.921,52.1402,52.6945,2506900.0],["2018-10-15",52.7023,53.4831,52.6243,53.0459,2764500.0],["2018-10-16",53.0771,54.2404,52.7414,53.9281,2392600.0],["2018-10-17",53.9594,54.1546,53.5612,54.0765,2262800.0],["2018-10-18",54.139,54.4435,53.7408,54.0843,2438600.0],["2018-10-19",54.1155,55.3336,54.0219,55.0993,2346500.0],["2018-10-22",55.1383,55.3101,54.6855,54.8026,1968500.0],["2018-10-23",55.0525,55.4273,54.3576,54.5918,2130400.0],["2018-10-24",54.8339,56.2861,54.5059,55.9582,2455300.0],["2018-10-25",55.6615,55.6615,54.7167,55.1149,1907000.0],["2018-10-26",55.3648,55.5209,53.4206,53.7876,3772800.0],["2018-10-29",53.7642,54.6308,53.7642,54.4825,2090500.0],["2018-10-30",54.6699,54.9432,53.9047,54.4591,2585000.0],["2018-10-31",53.366,54.584,52.2261,53.405,3723700.0],["2018-11-01",52.8585,53.0927,52.5384,52.999,3101800.0],["2018-11-02",53.1552,53.2801,51.8903,52.3119,2892400.0],["2018-11-05",52.6165,53.0225,52.2261,52.7882,2584000.0],["2018-11-06",52.8351,53.3738,52.6945,53.3113,1339100.0],["2018-11-07",53.5924,53.7798,52.8195,53.7017,4135200.0],["2018-11-08",53.6549,53.9516,53.2177,53.9438,1589800.0],["2018-11-09",53.975,54.99,53.8267,54.6543,2026600.0],["2018-11-12",54.6465,55.8567,54.4981,55.3179,1767600.0],["2018-11-13",55.3754,55.5957,54.8481,55.4777,1303200.0],["2018-11-14",55.3439,55.6429,54.9347,55.037,2175600.0],["2018-11-15",54.8167,55.517,54.1242,55.4856,2463300.0],["2018-11-16",55.9105,56.1623,55.3596,55.8003,1760900.0],["2018-11-19",55.8003,56.3826,55.517,56.3433,1972900.0],["2018-11-20",56.658,57.1538,56.1151,56.8312,2833600.0],["2018-11-21",56.6344,56.6344,55.4934,55.698,1610700.0],["2018-11-23",55.7846,55.8082,55.2967,55.4541,603400.0],["2018-11-26",55.5092,55.9183,55.037,55.5485,1631400.0],["2018-11-27",55.58,56.0128,55.3203,55.8869,2200200.0],["2018-11-28",55.8869,56.1623,55.4226,55.6114,1791300.0],["2018-11-29",55.6744,55.9184,54.8324,55.8711,1997000.0],["2018-11-30",56.0679,57.0673,55.9341,57.0358,2229800.0],["2018-12-03",56.721,57.4843,56.0679,57.4371,1836700.0],["2018-12-04",57.4371,58.3578,57.3978,57.6653,2002100.0],["2018-12-06",57.9958,58.1453,56.7289,58.0351,2227600.0],["2018-12-07",58.0902,58.5781,57.5551,58.0509,1628400.0],["2018-12-10",58.1532,58.7591,57.4686,58.5703,1967200.0],["2018-12-11",58.6017,59.1919,58.2162,58.9322,2018400.0],["2018-12-12",59.0188,59.3965,58.1139,58.1296,2132400.0],["2018-12-13",58.1925,59.2627,58.1925,58.9873,1992200.0],["2018-12-14",58.9559,59.2628,58.1768,58.5152,1639500.0],["2018-12-17",58.6568,58.8063,56.4771,56.6974,2144100.0],["2018-12-18",56.9571,57.5079,56.2489,56.4613,1620600.0],["2018-12-19",56.4771,56.8154,55.7924,56.1151,1771400.0],["2018-12-20",56.2567,57.0987,55.58,56.4534,1856700.0],["2018-12-21",56.2174,57.9014,56.1072,56.2174,2894700.0],["2018-12-24",56.3826,56.6817,52.9596,53.2114,1021700.0],["2018-12-26",53.3058,53.9038,52.5267,53.8645,1273200.0],["2018-12-27",53.9274,54.4389,53.0697,54.4389,2187800.0],["2018-12-28",54.5491,55.0134,54.077,54.3052,1382800.0],["2018-12-31",54.4626,54.6121,53.7622,54.5019,1190800.0],["2019-01-02",54.3839,54.4075,52.8887,53.1799,1849200.0],["2019-01-03",53.1012,53.8015,52.9202,53.3215,1789500.0],["2019-01-04",53.0225,53.8724,52.9832,53.715,1798100.0],["2019-01-07",53.5025,53.8251,53.1641,53.471,1306900.0],["2019-01-08",53.4632,54.1242,53.2822,54.0219,1099900.0],["2019-01-09",53.8881,54.2343,53.4474,53.6992,1279200.0],["2019-01-10",53.7701,54.7222,53.6284,54.6514,1069200.0],["2019-01-11",54.4075,54.7144,54.1163,54.6435,1359700.0],["2019-01-14",54.2343,54.2737,53.353,53.9904,2079600.0],["2019-01-15",53.833,55.281,53.833,55.0134,1527600.0],["2019-01-16",54.8954,55.3439,54.5334,55.3124,1175500.0],["2019-01-17",55.2652,55.8869,55.1708,55.8161,1142600.0],["2019-01-18",56.0049,56.1308,55.5249,55.761,1147800.0],["2019-01-22",55.9105,56.2961,55.336,55.879,1295100.0],["2019-01-23",55.942,56.5085,55.8082,56.5007,1433500.0],["2019-01-24",56.603,56.8548,55.9498,56.8312,1248900.0],["2019-01-25",56.6344,56.9571,55.8318,55.9026,1525400.0],["2019-01-28",55.9892,56.2095,55.4619,55.8239,1311200.0],["2019-01-29",55.9577,56.2252,55.7137,55.9734,1332500.0],["2019-01-30",55.6272,56.4377,54.8953,56.2174,2117800.0],["2019-01-31",56.241,57.8463,55.8869,57.4686,3991700.0],["2019-02-01",57.4686,57.6181,56.839,57.2955,2446200.0],["2019-02-04",57.0279,57.5158,56.4377,57.5158,2304100.0],["2019-02-05",57.3033,57.6024,57.0043,57.4686,1420100.0],["2019-02-06",57.2168,57.7204,57.0279,57.5709,1399600.0],["2019-02-07",57.5709,58.2398,57.264,58.224,1472500.0],["2019-02-08",58.2083,58.7985,58.0273,58.7985,1429200.0],["2019-02-11",58.7355,59.0975,58.6568,59.0424,2280900.0],["2019-02-12",59.2234,59.4988,58.6568,59.0503,2402700.0],["2019-02-13",58.9234,59.0106,58.4871,58.8361,1913500.0],["2019-02-14",58.971,59.2486,58.4871,58.9075,1736000.0],["2019-02-15",59.1455,59.3596,58.7727,59.0662,1742500.0],["2019-02-19",59.0344,59.4548,58.8044,59.4151,2139800.0],["2019-02-20",59.3279,59.6055,58.8123,59.5658,1756200.0],["2019-02-21",59.3913,60.1924,59.082,60.0576,1747800.0],["2019-02-22",60.1686,60.8111,59.7879,60.7873,2476900.0],["2019-02-25",60.8031,60.8031,59.8117,59.8989,2013000.0],["2019-02-26",60.1052,60.1052,59.5103,59.7562,2189800.0],["2019-02-27",59.6451,60.0734,59.3993,59.9624,1670300.0],["2019-02-28",59.9941,60.6524,59.8514,60.5017,1840700.0],["2019-03-01",60.4859,60.6683,59.7403,60.3035,1796900.0],["2019-03-04",60.4066,60.5414,59.9069,60.4859,1707600.0],["2019-03-05",60.4859,60.6049,60.2638,60.478,1465300.0],["2019-03-06",60.5969,60.8507,60.3114,60.6842,1714100.0],["2019-03-07",60.8349,61.398,60.7793,60.938,1489300.0],["2019-03-08",61.1045,61.2949,60.589,61.0728,1718600.0],["2019-03-11",61.1363,61.2473,60.9142,61.1918,1967300.0],["2019-03-12",61.3108,61.5487,61.1204,61.5328,1787000.0],["2019-03-13",61.5487,61.7629,61.3028,61.7073,1860700.0],["2019-03-14",61.7549,61.9056,61.3187,61.5646,2083600.0],["2019-03-15",61.5408,62.564,61.4535,62.564,7883600.0],["2019-03-18",62.2625,62.3974,61.9532,62.1753,2296600.0],["2019-03-19",62.1119,62.1119,61.3663,61.5566,1645800.0],["2019-03-20",61.7153,62.2943,61.398,61.6598,1421000.0],["2019-03-21",61.7629,62.5878,61.5804,62.4767,1168300.0],["2019-03-22",62.6353,63.4126,62.5798,62.9208,1663600.0],["2019-03-25",63.0319,63.3413,62.6988,63.0874,1228800.0],["2019-03-26",63.0795,63.4919,62.9288,63.373,1104000.0],["2019-03-27",63.3333,63.4206,62.6671,62.9843,1320700.0],["2019-03-28",63.0081,63.1905,62.0167,62.2308,1489000.0],["2019-03-29",62.3101,62.8178,61.8977,62.7226,1985900.0],["2019-04-01",62.6194,62.6829,61.4377,61.9532,1944100.0],["2019-04-02",62.1356,62.1594,61.6359,62.0642,1116500.0],["2019-04-03",61.9373,62.0405,61.2473,61.7946,1681200.0],["2019-04-04",61.8025,61.8977,60.7317,61.4456,1981000.0],["2019-04-05",61.4456,62.0801,61.3346,62.0405,1829400.0],["2019-04-08",61.509,61.7549,61.0728,61.1918,1907300.0],["2019-04-09",61.1204,61.4932,61.0887,61.4456,1632200.0],["2019-04-10",61.6756,61.9532,60.9062,61.0252,1505700.0],["2019-04-11",61.1363,61.4694,61.0014,61.3821,1259200.0],["2019-04-12",61.1997,61.7549,60.7,61.7232,1185800.0],["2019-04-15",61.7867,61.9374,61.4218,61.6122,1336700.0],["2019-04-16",61.5091,61.7629,60.5097,60.6445,1481400.0],["2019-04-17",60.6287,60.9301,60.4224,60.6128,1407600.0],["2019-04-18",60.7318,61.1045,60.5097,60.5097,1842800.0],["2019-04-22",60.4621,60.7159,60.1845,60.581,1215600.0],["2019-04-23",60.708,61.0411,60.4779,60.8745,2339600.0],["2019-04-24",60.9538,61.3425,60.7873,61.1125,1775000.0],["2019-04-25",60.8983,62.0008,60.7873,61.7073,1804200.0],["2019-04-26",62.1515,62.4767,61.5408,61.5804,1425600.0],["2019-04-29",61.4297,61.4377,60.8745,61.0252,1201800.0],["2019-04-30",61.0808,62.2467,60.9935,62.207,1333400.0],["2019-05-01",61.9294,62.215,61.5646,61.5884,1240300.0],["2019-05-02",61.6598,61.9929,61.2632,61.5566,1416300.0],["2019-05-03",61.5884,62.207,61.5329,62.1119,879900.0],["2019-05-06",62.2071,62.3022,61.7867,61.9453,1201800.0],["2019-05-07",62.0405,62.3736,61.8263,62.1515,1635900.0],["2019-05-08",62.0405,62.0801,61.3346,61.3901,1500400.0],["2019-05-09",61.0014,61.6042,60.7635,61.4456,1235700.0],["2019-05-10",61.2156,62.8574,61.2156,62.8257,1281100.0],["2019-05-13",62.8097,63.9444,62.554,63.8166,2092800.0],["2019-05-14",63.7447,63.9604,63.3771,63.5449,1852900.0],["2019-05-15",63.6807,63.9365,63.417,63.6408,1054000.0],["2019-05-16",63.5449,64.2801,63.2172,64.1282,1163800.0],["2019-05-17",63.9684,65.0153,63.9684,64.6477,1559900.0],["2019-05-20",64.8315,65.1591,64.6477,64.9433,1285300.0],["2019-05-21",64.9753,65.4548,64.5837,64.6157,1273900.0],["2019-05-22",64.7835,65.4308,64.6157,65.3349,1193500.0],["2019-05-23",65.4867,65.7504,65.3029,65.7105,1825300.0],["2019-05-24",65.7824,66.3338,65.5746,65.8543,1327700.0],["2019-05-28",65.9342,66.118,64.9433,65.0072,2229600.0],["2019-05-29",65.231,65.279,63.9285,64.1682,1540100.0],["2019-05-30",64.1922,64.5118,63.7686,63.9524,1325800.0],["2019-05-31",64.0244,64.5598,63.8166,64.368,1820800.0],["2019-06-03",64.4639,65.2869,64.32,65.1751,1418300.0],["2019-06-04",65.0152,65.1671,63.4969,64.9593,1512800.0],["2019-06-05",65.0872,66.5176,64.8155,66.3498,1454200.0],["2019-06-06",66.4936,66.8532,66.1979,66.7892,1111400.0],["2019-06-07",67.1249,67.5644,66.2539,66.2938,1526700.0],["2019-06-10",66.2459,66.2459,65.5586,66.118,1000100.0],["2019-06-11",66.118,66.3098,65.0872,65.5427,1182300.0],["2019-06-12",65.8143,66.6134,65.8143,66.6134,880500.0],["2019-06-13",66.7972,67.029,66.2938,66.8132,1240500.0],["2019-06-14",66.9571,67.6603,66.9251,67.3726,1470400.0],["2019-06-17",67.3726,67.8121,66.9091,67.2288,1581900.0],["2019-06-18",67.5244,67.7162,66.8452,67.3247,1994100.0],["2019-06-19",67.077,68.0998,67.077,67.8761,1703800.0],["2019-06-20",68.0119,68.4514,67.6283,68.2356,1351300.0],["2019-06-21",68.3235,68.4034,67.7402,68.2596,2695600.0],["2019-06-24",67.9879,68.4834,67.7961,68.1318,1543100.0],["2019-06-25",68.1318,68.2596,67.7082,67.8761,1600800.0],["2019-06-26",67.8121,67.8361,66.5415,66.5895,3159200.0],["2019-06-27",66.8212,67.1009,66.158,66.3897,2286100.0],["2019-06-28",66.3817,67.021,66.2299,66.6214,2678400.0],["2019-07-01",66.5335,66.6774,65.6705,66.4296,1673500.0],["2019-07-02",66.6454,67.3646,66.5096,67.3247,1518300.0],["2019-07-03",67.3886,68.2756,67.3886,68.0279,874400.0],["2019-07-05",67.5484,68.0359,66.6694,67.94,990900.0],["2019-07-08",68.0758,68.3715,67.7322,68.1557,1154100.0],["2019-07-09",68.2436,68.5712,67.9,68.4833,1475000.0],["2019-07-10",68.6751,69.0587,68.2596,68.827,1191700.0],["2019-07-11",68.7231,68.9868,68.1078,68.819,1329200.0],["2019-07-12",68.8589,68.8589,68.0678,68.2996,1162000.0],["2019-07-15",68.2836,69.0348,67.964,69.0028,1453800.0],["2019-07-16",68.811,69.0108,68.3715,68.835,1534400.0],["2019-07-17",69.0587,70.0017,68.7551,69.4423,1669900.0],["2019-07-18",69.4743,70.2414,68.9948,70.2015,1618700.0],["2019-07-19",70.0736,70.2494,68.9628,68.9708,1959400.0],["2019-07-22",69.2825,69.4343,68.5713,68.9468,2216400.0],["2019-07-23",68.9868,69.0907,68.2596,68.5313,1821000.0],["2019-07-24",68.7151,68.859,67.9799,68.5633,1652100.0],["2019-07-25",68.5632,68.9308,68.2596,68.6112,1649400.0],["2019-07-26",68.6432,69.3624,68.5872,69.2505,1351200.0],["2019-07-29",69.4183,69.9857,69.1786,69.9218,1538300.0],["2019-07-30",69.9297,70.2654,68.9149,69.2505,1619500.0],["2019-07-31",69.2585,69.6021,67.916,68.2916,4115100.0],["2019-08-01",68.3076,69.9937,68.0518,69.666,1999600.0],["2019-08-02",69.7619,70.0336,69.0507,69.1706,2173200.0],["2019-08-05",69.2105,70.8247,68.6192,69.5462,2975800.0],["2019-08-06",69.698,70.4891,68.3795,70.2334,1902000.0],["2019-08-07",70.1295,70.8647,69.0667,70.5211,1656300.0],["2019-08-08",70.3373,71.52,70.0256,71.3601,1281700.0],["2019-08-09",71.6558,72.0554,71.2563,71.8157,1274300.0],["2019-08-12",71.9435,72.2631,71.464,71.9115,1359800.0],["2019-08-13",72.0,72.4665,71.5898,72.1287,2118700.0],["2019-08-14",72.4585,72.5711,71.1232,71.5013,1631400.0],["2019-08-15",71.4128,73.1422,71.4128,72.9492,1757500.0],["2019-08-16",73.0216,73.5122,72.6033,72.7481,1738200.0],["2019-08-19",72.8607,73.8259,72.6435,73.4881,2418700.0],["2019-08-20",73.6651,74.0753,73.2146,73.8501,1366600.0],["2019-08-21",73.5525,74.6303,73.5525,74.5982,1396300.0],["2019-08-22",74.5821,75.0405,74.1477,74.9199,1477300.0],["2019-08-23",75.1532,75.5795,74.2121,74.4775,3010800.0],["2019-08-26",74.751,75.8288,74.4936,75.8208,1928400.0],["2019-08-27",76.0299,77.5904,75.9656,76.6654,2767300.0],["2019-08-28",76.8424,77.5261,76.1908,76.5045,1951100.0],["2019-08-29",76.9791,77.1963,76.2391,77.1641,1906400.0],["2019-08-30",77.333,77.4135,76.8504,77.0354,1237900.0],["2019-09-03",77.1641,78.6281,76.9228,78.612,2274400.0],["2019-09-04",78.2661,78.982,77.9766,78.5477,1562300.0],["2019-09-05",77.9927,78.2903,75.9978,76.6815,3586200.0],["2019-09-06",76.6091,76.8906,73.6007,74.9119,4625300.0],["2019-09-09",74.4855,74.4855,72.7481,72.7722,3590200.0],["2019-09-10",72.7722,72.8124,71.6059,72.6355,2264900.0],["2019-09-11",72.4263,73.842,71.8391,73.4157,2296200.0],["2019-09-12",74.0431,74.4614,73.3835,73.6409,1481900.0],["2019-09-13",73.2066,73.9225,72.9089,73.3272,1125300.0],["2019-09-16",73.4077,73.5846,72.917,73.4479,1212900.0],["2019-09-17",73.7696,74.7671,73.7696,74.6464,1638000.0],["2019-09-18",74.9923,75.3784,74.1638,74.9279,1440900.0],["2019-09-19",75.0406,75.3221,74.5258,75.1934,959200.0],["2019-09-20",75.2658,75.6921,74.936,75.3703,2492700.0],["2019-09-23",75.6599,75.9012,75.2577,75.5795,1338000.0],["2019-09-24",75.8852,76.9389,75.6438,76.416,2060800.0],["2019-09-25",76.4965,76.7217,75.9415,76.6976,1370500.0],["2019-09-26",77.0274,77.7031,76.7378,77.14,1222300.0],["2019-09-27",77.2848,77.3009,75.8369,76.3115,1523400.0],["2019-09-30",76.585,76.8906,76.1667,76.4965,1265600.0],["2019-10-01",76.3276,76.6171,75.7243,76.5689,1251200.0],["2019-10-02",76.4161,76.6413,75.5956,75.861,1346700.0],["2019-10-03",76.1104,76.3597,75.7725,76.2632,1475400.0],["2019-10-04",76.4161,77.4537,76.3598,77.2848,1543900.0],["2019-10-07",77.325,77.325,76.1989,76.593,1491100.0],["2019-10-08",76.5608,76.6815,75.7323,75.7484,1405700.0],["2019-10-09",75.9897,76.6252,75.9012,76.3276,1185000.0],["2019-10-10",76.1184,76.593,75.3623,76.5367,1088100.0],["2019-10-11",76.2069,76.5528,74.8877,75.4588,1630000.0],["2019-10-14",75.6519,75.6921,74.4051,74.5821,1250600.0],["2019-10-15",74.7671,75.1371,74.0029,74.1397,1437700.0],["2019-10-16",74.212,74.6786,73.6088,74.6142,1298500.0],["2019-10-17",74.5981,75.0647,74.0914,74.7269,869500.0],["2019-10-18",74.6142,74.9038,74.1879,74.7751,1525800.0],["2019-10-21",74.9923,75.1773,74.3247,75.0245,755200.0],["2019-10-22",75.1692,75.5634,74.8958,75.0405,1015100.0],["2019-10-23",75.1693,75.7565,74.7269,74.9279,1080500.0],["2019-10-24",74.9762,75.7323,74.6625,75.6197,1116700.0],["2019-10-25",75.7886,75.9415,74.9923,75.4427,1518200.0],["2019-10-28",75.0406,75.2899,73.9627,74.4292,1592200.0],["2019-10-29",74.2523,74.5499,74.019,74.3568,1441200.0],["2019-10-30",74.6544,75.7243,74.6142,75.4427,1183700.0],["2019-10-31",75.5795,76.408,75.1854,75.9334,1421000.0],["2019-11-01",76.0058,76.1989,74.8958,75.2336,1189200.0],["2019-11-04",75.1451,75.1451,73.3031,73.7133,1886900.0],["2019-11-05",73.4559,73.8501,72.9733,73.1985,2114600.0],["2019-11-06",73.2709,74.2201,72.4022,73.3675,2161800.0],["2019-11-07",72.4826,72.8607,71.1152,71.4852,2080900.0],["2019-11-08",71.4048,71.6541,70.4073,70.6487,2308900.0],["2019-11-11",70.6486,70.898,70.0373,70.0936,1102200.0],["2019-11-12",70.3751,70.4475,69.7558,70.1258,1594100.0],["2019-11-13",70.2473,71.3325,70.0529,71.1219,1543200.0],["2019-11-14",71.2029,71.4864,70.7899,71.3649,1028100.0],["2019-11-15",71.4216,71.4216,70.8871,71.3244,1064200.0],["2019-11-18",71.5512,72.2233,71.0652,71.2272,1230400.0],["2019-11-19",71.0328,72.0047,70.4983,71.373,1113000.0],["2019-11-20",71.3487,72.0047,71.2272,71.4297,1360700.0],["2019-11-21",71.3568,71.9723,70.9762,71.535,1250300.0],["2019-11-22",71.5593,71.948,70.8385,71.697,1629600.0],["2019-11-25",71.7779,71.9318,71.1219,71.3487,1183500.0],["2019-11-26",71.3811,72.1909,71.2434,72.1019,2446900.0],["2019-11-27",72.0047,72.5635,71.8184,72.1666,1706000.0],["2019-11-29",72.3205,72.7821,71.7536,71.7941,679600.0],["2019-12-02",71.4864,71.5512,70.7899,70.9195,1683300.0],["2019-12-03",71.4459,71.7293,71.0247,71.4864,1114500.0],["2019-12-04",71.1543,72.2719,71.1138,72.1504,1418900.0],["2019-12-05",72.0047,72.5635,71.8427,72.442,1345100.0],["2019-12-06",72.1828,72.6121,71.9642,72.1342,1205000.0],["2019-12-09",72.1586,72.2476,71.7779,71.8913,804900.0],["2019-12-10",71.9156,72.5068,71.9156,72.2315,1197200.0],["2019-12-11",72.199,72.5635,71.9885,72.5068,1027900.0],["2019-12-12",72.1828,72.5068,71.7131,71.8994,1227400.0],["2019-12-13",71.8022,72.4096,71.3568,72.2233,918900.0],["2019-12-16",72.4258,73.4057,72.1828,73.3976,2224100.0],["2019-12-17",73.1466,74.1508,73.0656,73.7702,1482700.0],["2019-12-18",73.9645,74.2642,73.3814,74.2318,1379300.0],["2019-12-19",74.3128,74.7906,73.8754,74.6529,1879000.0],["2019-12-20",74.7582,75.6652,74.4666,75.1955,2765100.0],["2019-12-23",75.2603,75.2684,73.8188,74.086,1301900.0],["2019-12-24",73.9483,74.3452,73.8107,74.1994,364600.0],["2019-12-26",74.2642,74.499,73.8107,74.3047,821900.0],["2019-12-27",74.3128,74.7744,74.248,74.7582,959000.0],["2019-12-30",74.6205,74.7663,74.2399,74.6448,1042300.0],["2019-12-31",74.7906,75.2036,74.3452,74.6934,1387800.0],["2020-01-02",74.8311,74.9283,73.26,73.43,1547100.0],["2020-01-03",73.4138,74.2723,73.3085,73.8916,1859400.0],["2020-01-06",73.9726,74.3452,73.5353,73.9483,1418100.0],["2020-01-07",73.6082,73.754,73.1628,73.6649,1071200.0],["2020-01-08",73.8673,74.0131,73.3004,73.7621,1323700.0],["2020-01-09",73.6811,74.5557,73.5758,74.499,1036700.0],["2020-01-10",74.6691,75.0174,74.5962,74.9445,1220300.0],["2020-01-13",75.0012,75.9406,75.0012,75.8434,1691200.0],["2020-01-14",75.8596,76.1026,75.398,76.0864,1542500.0],["2020-01-15",76.3131,77.3335,76.3131,77.0663,1362000.0],["2020-01-16",77.2283,77.9248,76.9286,77.8843,1595300.0],["2020-01-17",77.86,78.3945,77.4469,78.0867,2038800.0],["2020-01-21",78.1839,79.1557,77.9976,79.099,1531500.0],["2020-01-22",79.3744,79.6984,79.1396,79.5526,1181600.0],["2020-01-23",79.6335,80.1114,79.4149,79.9332,1740200.0],["2020-01-24",79.9251,80.7431,79.8522,80.1438,1179300.0],["2020-01-27",80.1357,80.735,79.5769,79.7712,1393400.0],["2020-01-28",79.8765,80.0304,79.2124,79.7712,2211800.0],["2020-01-29",79.7875,80.0871,79.1072,79.9251,1591400.0],["2020-01-30",80.3219,81.6906,79.8765,81.48,1817100.0],["2020-01-31",81.391,82.0955,80.6135,80.8969,2253600.0],["2020-02-03",81.148,81.7473,81.1237,81.7068,1650200.0],["2020-02-04",81.3505,81.6258,80.6702,80.6945,1510100.0],["2020-02-05",80.573,81.0346,80.1033,80.9941,1166000.0],["2020-02-06",80.9374,81.1804,80.5649,80.9051,962800.0],["2020-02-07",81.1723,81.4234,80.735,80.7836,787600.0],["2020-02-10",80.9617,81.1237,80.5973,81.0994,832700.0],["2020-02-11",81.3019,81.5043,81.0589,81.1399,872900.0],["2020-02-12",80.735,81.7392,80.4839,81.5934,1712000.0],["2020-02-13",81.7181,82.6065,81.4166,82.4842,1040100.0],["2020-02-14",82.7857,83.2177,82.5983,83.0221,1707500.0],["2020-02-18",83.4296,84.0245,83.1199,83.8452,1177900.0],["2020-02-19",83.8289,84.1468,83.454,83.4622,1313200.0],["2020-02-20",83.4377,83.5763,82.8509,83.4459,1218000.0],["2020-02-21",83.4377,84.1712,83.3318,83.5355,1491100.0],["2020-02-24",83.4296,83.8208,82.6553,82.9813,1867400.0],["2020-02-25",83.1199,83.4785,81.6692,81.8322,1806300.0],["2020-02-26",81.9056,82.8346,81.71,81.7344,1830500.0],["2020-02-27",81.5796,82.5412,77.8225,77.8796,2306400.0],["2020-02-28",76.6082,76.6082,73.4787,75.2472,3200700.0],["2020-03-02",75.7035,79.6399,75.5732,79.6155,2817600.0],["2020-03-03",79.6318,81.6122,79.1917,79.5258,2509000.0],["2020-03-04",80.4712,85.2062,80.4712,84.9291,1817200.0],["2020-03-05",83.4296,85.7849,83.1851,84.8477,1842600.0],["2020-03-06",82.8591,85.9234,81.9463,85.3448,2667800.0],["2020-03-09",79.7133,84.9862,79.7133,83.4296,3482700.0],["2020-03-10",83.886,86.0946,80.0637,83.1688,3115200.0],["2020-03-11",81.4818,82.5983,78.5152,79.4199,2669300.0],["2020-03-12",74.5626,79.9659,64.3264,74.6848,3026000.0],["2020-03-13",77.6351,81.1313,75.1738,81.0254,3546700.0],["2020-03-16",74.5626,82.6146,73.3483,75.5324,4106600.0],["2020-03-17",77.6269,89.2648,77.1787,83.5029,5748600.0],["2020-03-18",80.2511,87.5289,75.0027,85.1899,4332900.0],["2020-03-19",84.5624,85.5648,73.3564,73.6824,2983300.0],["2020-03-20",73.8128,73.8128,58.7438,60.3819,4700900.0],["2020-03-23",59.7136,62.2971,55.4268,57.774,3849700.0],["2020-03-24",58.8987,65.7526,57.285,65.3696,3017400.0],["2020-03-25",64.9051,68.4584,62.998,65.8015,2331000.0],["2020-03-26",66.046,71.9221,65.4919,70.7159,2138500.0],["2020-03-27",68.7273,75.5731,67.8145,72.5903,1826700.0],["2020-03-30",73.8454,75.4672,72.6637,74.8886,2111500.0],["2020-03-31",73.6417,74.3344,70.83,71.8242,3970400.0],["2020-04-01",69.2408,70.8218,65.6548,68.0672,2221500.0],["2020-04-02",66.3639,72.2236,65.6711,71.7264,1885400.0],["2020-04-03",70.3491,71.5309,69.2815,69.4771,2088000.0],["2020-04-06",71.4575,75.2798,71.0337,74.3914,2118000.0],["2020-04-07",75.891,76.2903,71.0337,71.5227,1795700.0],["2020-04-08",72.0117,75.6954,71.3271,75.1412,1630100.0],["2020-04-09",75.7117,80.5038,75.4754,80.0474,2229600.0],["2020-04-13",78.8901,79.8437,76.5348,77.4395,1133300.0],["2020-04-14",79.1672,81.0254,77.9203,80.952,1703700.0],["2020-04-15",79.8844,80.4712,78.2381,78.9635,1979400.0],["2020-04-16",79.5503,81.1721,78.6864,80.6505,1531400.0],["2020-04-17",81.71,82.3131,79.2406,81.7752,1432000.0],["2020-04-20",81.1721,81.6366,78.0751,78.1403,1476900.0],["2020-04-21",76.7223,78.613,76.2985,77.5373,1782800.0],["2020-04-22",78.7434,79.8355,78.3848,78.5641,1444800.0],["2020-04-23",78.287,79.4932,76.6652,76.926,1462700.0],["2020-04-24",77.089,77.1868,75.1983,76.4208,1870500.0],["2020-04-27",76.6408,77.3009,74.5463,74.587,1456400.0],["2020-04-28",75.5161,77.2846,75.182,77.2031,1873600.0],["2020-04-29",77.9448,78.1893,74.9782,76.0459,1387500.0],["2020-04-30",75.9073,76.2414,73.1771,73.7965,1583600.0],["2020-05-01",73.3238,73.4705,71.6776,72.0932,1601900.0],["2020-05-04",71.8405,73.4297,71.7183,72.5007,1635500.0],["2020-05-05",71.9628,73.3238,71.8324,73.006,1444000.0],["2020-05-06",73.226,73.2342,69.1756,69.2245,1589700.0],["2020-05-07",70.0965,71.0011,69.1593,69.3793,1985800.0],["2020-05-08",70.2677,70.4877,69.1267,69.8276,1282500.0],["2020-05-11",69.2815,69.9009,68.1731,69.5342,1210100.0],["2020-05-12",69.8031,70.4306,68.8007,69.2815,1652800.0],["2020-05-13",68.9884,69.8998,68.5039,69.596,2833100.0],["2020-05-14",69.169,70.1297,66.9356,69.5549,2139000.0],["2020-05-15",69.2511,69.949,66.911,69.6288,5130800.0],["2020-05-18",71.4024,72.3795,70.6141,71.9443,1762700.0],["2020-05-19",71.5912,72.1249,70.9344,71.1807,1328100.0],["2020-05-20",71.4599,72.1085,70.7866,71.6816,1428800.0],["2020-05-21",71.4352,72.1249,71.0657,71.1725,1324400.0],["2020-05-22",71.3449,71.4845,70.3103,70.7291,902600.0],["2020-05-26",71.23,72.5602,70.1708,70.3596,1380200.0],["2020-05-27",71.2135,71.3778,69.3989,70.532,1430900.0],["2020-05-28",71.854,73.3484,71.3531,73.0528,1705300.0],["2020-05-29",72.6997,75.5079,72.437,75.319,2355900.0],["2020-06-01",75.2451,76.9776,74.6211,76.4685,1667100.0],["2020-06-02",76.9037,77.1993,75.9102,77.1583,1560800.0],["2020-06-03",77.1583,77.9301,76.6492,77.15,1505400.0],["2020-06-04",76.7067,77.3225,74.8428,76.0087,1283600.0],["2020-06-05",76.4439,77.4867,76.1073,76.2387,1704700.0],["2020-06-08",75.9677,78.6773,75.2533,78.2339,1608800.0],["2020-06-09",77.7823,78.0286,75.746,76.7231,1571700.0],["2020-06-10",76.8955,78.0697,76.5178,76.9448,1007800.0],["2020-06-11",76.173,76.2469,74.2023,74.9906,1723600.0],["2020-06-12",76.4029,76.4603,73.3073,74.1531,2206700.0],["2020-06-15",73.0364,75.2698,72.3877,74.2844,1653400.0],["2020-06-16",75.8527,76.3618,74.2023,74.5718,1705600.0],["2020-06-17",74.851,74.8674,73.3484,74.2434,1430800.0],["2020-06-18",73.8821,74.1531,72.7572,73.7836,1431300.0],["2020-06-19",74.7032,74.7032,72.166,72.3138,3852600.0],["2020-06-22",72.1167,72.5273,71.4434,72.1332,2243300.0],["2020-06-23",72.864,72.864,70.9015,71.5091,1611900.0],["2020-06-24",70.9344,71.7965,70.5813,71.2628,1812200.0],["2020-06-25",71.0493,71.1068,68.9719,69.9655,1416500.0],["2020-06-26",69.7192,70.8933,68.8406,70.2365,2535600.0],["2020-06-29",70.6388,71.4188,69.7766,71.4106,1124700.0],["2020-06-30",71.5009,72.3385,71.1068,71.969,1742900.0],["2020-07-01",71.9115,73.5865,71.8294,73.3484,1285000.0],["2020-07-02",73.7507,74.6047,73.6276,74.0381,979900.0],["2020-07-06",74.6129,75.2287,73.0938,73.8493,1000200.0],["2020-07-07",73.0282,73.5947,72.478,72.8311,1359700.0],["2020-07-08",72.6669,73.217,72.3877,72.8639,1230600.0],["2020-07-09",72.5027,72.7161,70.7045,71.8212,1396000.0],["2020-07-10",72.0018,72.6423,71.7391,72.2974,1341800.0],["2020-07-13",72.281,72.9296,71.7637,72.0264,1678100.0],["2020-07-14",72.1906,72.7572,71.4845,72.3384,2166800.0],["2020-07-15",72.8968,73.2745,71.5666,71.8129,1353400.0],["2020-07-16",72.0018,72.5683,71.5091,72.0593,1343000.0],["2020-07-17",72.4288,74.7278,72.3302,74.3337,1777700.0],["2020-07-20",73.9806,74.7935,73.6276,74.0135,1382400.0],["2020-07-21",74.2105,75.319,73.9806,74.8346,1515400.0],["2020-07-22",74.6704,77.0105,74.3091,76.7395,1173300.0],["2020-07-23",76.5917,77.4949,76.5096,77.0105,1321500.0],["2020-07-24",77.2404,77.9219,76.4439,76.8463,1232800.0],["2020-07-27",76.7395,76.8709,76.0005,76.641,1389200.0],["2020-07-28",76.2551,78.16,76.1812,77.6591,1330800.0],["2020-07-29",78.1682,78.3406,77.3964,77.9794,991500.0],["2020-07-30",77.6099,78.4638,77.3718,78.16,922500.0],["2020-07-31",77.8316,78.6198,77.1501,78.2175,1042500.0],["2020-08-03",78.045,78.4145,76.0662,76.8873,991300.0],["2020-08-04",76.7559,78.9318,75.5982,78.0943,1673500.0],["2020-08-05",78.2093,78.2093,76.0416,76.6164,1289800.0],["2020-08-06",76.4193,76.9776,75.9102,76.3536,758300.0],["2020-08-07",75.9841,77.9958,75.9841,77.4867,1015600.0],["2020-08-10",77.6674,77.6674,76.6164,76.9612,865200.0],["2020-08-11",76.8791,77.0351,74.4651,74.6375,955000.0],["2020-08-12",75.0234,76.6163,74.7607,75.7624,886000.0],["2020-08-13",75.4755,75.8806,75.0291,75.5995,851300.0],["2020-08-14",75.6161,76.1535,74.9381,75.4094,720500.0],["2020-08-17",75.3515,76.6826,75.1035,76.1617,1093600.0],["2020-08-18",76.0708,76.5751,75.6657,75.9964,784600.0],["2020-08-19",76.1783,76.3271,75.6161,75.831,642500.0],["2020-08-20",75.4672,75.9798,75.0043,75.4755,675100.0],["2020-08-21",75.6409,76.1204,74.9547,76.0543,1350600.0],["2020-08-24",76.0543,76.3188,75.1283,76.2609,1008900.0],["2020-08-25",76.418,76.5917,75.7897,76.294,1230400.0],["2020-08-26",75.8475,76.7239,75.459,76.0956,1838800.0],["2020-08-27",76.418,76.8728,75.707,76.3519,1123800.0],["2020-08-28",76.3767,77.4928,75.7401,77.4019,1111900.0],["2020-08-31",77.1704,78.0633,77.1704,77.7822,1404800.0],["2020-09-01",77.468,77.5094,76.6412,77.3771,1165400.0],["2020-09-02",77.4846,80.833,77.2365,80.5353,1690400.0],["2020-09-03",80.7834,81.2381,78.9562,79.6672,1538000.0],["2020-09-04",80.155,80.9322,79.1133,79.7747,1349800.0],["2020-09-08",79.8739,79.9566,78.2452,79.0306,1462400.0],["2020-09-09",79.6176,81.883,79.3448,80.833,1169700.0],["2020-09-10",80.403,80.7503,79.2538,79.3448,1234700.0],["2020-09-11",79.4605,79.6176,78.4849,79.3365,1003800.0],["2020-09-14",79.8243,80.833,79.2291,80.3452,755000.0],["2020-09-15",80.8495,82.0814,80.8164,81.9739,1094700.0],["2020-09-16",81.9904,83.0322,81.0975,81.668,1656500.0],["2020-09-17",81.1224,81.3456,79.0306,79.4605,1431200.0],["2020-09-18",79.1381,79.7747,77.807,78.4354,2209300.0],["2020-09-21",77.8732,79.0389,77.2862,78.4271,1261200.0],["2020-09-22",78.2038,79.568,77.931,78.8735,1284300.0],["2020-09-23",78.7247,78.7743,76.8231,76.9389,1300200.0],["2020-09-24",76.9389,78.2369,76.6909,77.7161,798900.0],["2020-09-25",77.3109,79.7003,77.1373,79.6259,990600.0],["2020-09-28",79.6672,80.5767,79.1381,79.7664,793200.0],["2020-09-29",80.1881,80.6428,79.4853,79.9153,879200.0],["2020-09-30",80.1964,80.7007,79.6838,80.1137,1345900.0],["2020-10-01",80.1881,81.2794,80.0889,81.2298,996100.0],["2020-10-02",80.742,81.2877,79.9979,80.7834,1218400.0],["2020-10-05",80.9653,81.4034,80.0475,81.1389,1149600.0],["2020-10-06",81.1471,82.3294,80.4692,81.4448,1486700.0],["2020-10-07",81.668,82.2468,80.5767,81.0645,898700.0],["2020-10-08",81.3786,81.9243,81.1554,81.8747,1020100.0],["2020-10-09",82.1971,82.5774,81.5357,82.2137,840500.0],["2020-10-12",82.346,83.5034,82.1227,82.5361,679700.0],["2020-10-13",82.007,82.5526,80.742,81.9326,950000.0],["2020-10-14",81.9904,82.4782,81.3869,82.3377,862600.0],["2020-10-15",81.9574,83.181,81.544,82.6436,975400.0],["2020-10-16",82.7676,84.231,82.6105,83.9664,1253600.0],["2020-10-19",84.4211,84.4211,82.6849,83.0074,1072700.0],["2020-10-20",83.3959,83.7845,82.6353,83.1975,1445100.0],["2020-10-21",83.3629,84.1897,83.0405,83.5779,935600.0],["2020-10-22",83.3959,84.3137,83.1314,84.1648,738800.0],["2020-10-23",84.5451,84.7932,83.9995,84.4625,672400.0],["2020-10-26",84.2888,84.7022,83.2802,84.5038,616300.0],["2020-10-27",84.603,85.5786,84.0822,84.7188,754300.0],["2020-10-28",83.7597,85.0164,82.3542,82.4782,1378300.0],["2020-10-29",82.2798,84.0739,81.2463,83.0239,1026000.0],["2020-10-30",82.6105,83.5034,81.883,83.1314,1393600.0],["2020-11-02",84.0656,85.5455,83.553,85.2727,1219300.0],["2020-11-03",86.0581,87.0999,85.4711,86.1904,1499700.0],["2020-11-04",85.8018,87.3065,84.1648,84.1731,1483200.0],["2020-11-05",84.9255,86.0995,83.6688,83.9995,1556400.0],["2020-11-06",84.2971,85.2479,83.7432,84.6278,659400.0],["2020-11-09",86.5625,88.34,85.6778,85.8432,1314900.0],["2020-11-10",85.8845,87.6373,85.7936,86.6865,1251000.0],["2020-11-11",87.0668,87.6125,85.868,86.3392,1005500.0],["2020-11-12",86.1504,86.1587,84.6116,85.2188,909400.0],["2020-11-13",85.6597,86.1172,84.6781,84.9609,930100.0],["2020-11-16",85.7761,86.6329,84.7862,86.533,1587500.0],["2020-11-17",85.5515,86.1255,83.1559,83.3306,1145700.0],["2020-11-18",83.8463,83.8463,80.4192,80.4775,1526700.0],["2020-11-19",80.1032,80.1531,78.5061,79.4793,1254200.0],["2020-11-20",79.7122,80.9266,79.5625,79.9368,1710000.0],["2020-11-23",80.1448,80.2862,79.2131,79.6873,1268200.0],["2020-11-24",80.1115,80.3444,79.1466,80.0533,1360700.0],["2020-11-25",80.3527,80.9932,78.8804,79.8536,1412900.0],["2020-11-27",79.8952,80.1447,78.9469,79.6373,840100.0],["2020-11-30",79.2131,79.4044,78.2981,78.9802,3320300.0],["2020-12-01",79.6373,80.3111,79.1549,79.5209,1315600.0],["2020-12-02",79.2214,79.6706,78.1318,79.654,1050200.0],["2020-12-03",79.1716,79.6707,78.2732,78.5061,1267500.0],["2020-12-04",78.2732,78.7224,77.1502,77.5994,925800.0],["2020-12-07",77.2667,78.2649,77.2667,77.8989,843600.0],["2020-12-08",77.641,78.4312,77.0338,77.7159,1285800.0],["2020-12-09",77.7159,78.032,76.5929,77.1419,1013200.0],["2020-12-10",77.3,77.4913,76.0606,76.5098,1195900.0],["2020-12-11",76.1853,76.7926,75.8194,76.726,1217500.0],["2020-12-14",77.0671,77.9072,76.1604,76.177,1131400.0],["2020-12-15",76.5264,77.982,75.8443,77.2916,1120300.0],["2020-12-16",77.4414,78.2815,76.6678,76.751,1167700.0],["2020-12-17",77.1669,77.8406,76.5846,76.7094,1203800.0],["2020-12-18",76.7177,77.1086,75.3702,75.9608,2501500.0],["2020-12-21",75.1789,75.4367,73.9977,74.9127,1278400.0],["2020-12-22",74.8378,75.0291,74.1724,74.4219,1009400.0],["2020-12-23",74.7463,74.896,73.4237,73.7648,1331500.0],["2020-12-24",73.8064,74.4552,73.482,74.3886,498900.0],["2020-12-28",75.0125,75.2787,74.4136,75.262,955600.0],["2020-12-29",75.3452,76.019,74.9376,75.1206,882600.0],["2020-12-30",74.9709,75.6447,74.9709,75.3203,790400.0],["2020-12-31",75.2787,76.5929,75.0208,76.5513,1177100.0],["2021-01-04",76.6096,76.6345,74.8545,75.1789,1532900.0],["2021-01-05",75.1622,75.4866,74.006,74.9376,1584200.0],["2021-01-06",74.8544,76.3351,74.3637,75.8859,1624200.0],["2021-01-07",75.9275,76.1438,73.2907,73.4154,1555000.0],["2021-01-08",73.5984,73.8646,72.3174,73.1576,1488600.0],["2021-01-11",73.0578,73.2823,71.5855,72.3341,878300.0],["2021-01-12",71.3359,71.9431,70.2379,70.9283,1159200.0],["2021-01-13",71.7185,73.4237,71.0864,73.0827,1310600.0],["2021-01-14",73.1908,73.299,71.627,72.2509,1134200.0],["2021-01-15",72.2176,74.0393,71.8766,73.7731,1354100.0],["2021-01-19",74.0393,74.2306,72.9496,73.091,1133000.0],["2021-01-20",72.8831,73.848,72.5503,73.4903,1232700.0],["2021-01-21",72.9163,73.457,72.6335,73.0578,999800.0],["2021-01-22",73.1575,73.1575,72.2259,72.6834,1189000.0],["2021-01-25",72.5171,74.7796,72.2176,74.397,1306600.0],["2021-01-26",74.1474,74.5966,72.8581,74.3138,1170400.0],["2021-01-27",73.9644,77.3998,73.6483,75.5615,3078100.0],["2021-01-28",75.3286,76.7759,74.4302,74.4469,1622400.0],["2021-01-29",74.0809,74.9792,73.3572,73.9478,1163500.0],["2021-02-01",74.2306,74.5384,73.1243,73.6566,887400.0],["2021-02-02",73.7232,74.397,72.8248,73.0245,1261300.0],["2021-02-03",72.8748,73.1576,72.1594,72.5503,1307900.0],["2021-02-04",72.5171,73.3655,71.5771,72.1594,1578800.0],["2021-02-05",72.5337,73.2823,71.9514,72.2176,1324100.0],["2021-02-08",72.1511,72.2176,70.7453,70.8451,1012900.0],["2021-02-09",71.0864,71.3775,70.03,71.0864,1001000.0],["2021-02-10",71.6936,72.2842,70.7121,71.4441,1160400.0],["2021-02-11",71.325,71.7274,70.2769,70.3859,1144300.0],["2021-02-12",70.1763,70.4866,69.1115,69.6314,1262500.0],["2021-02-16",69.5224,69.5308,67.7533,68.0635,1497100.0],["2021-02-17",68.2647,68.9858,68.1725,68.7762,1142300.0],["2021-02-18",68.9522,70.277,68.6001,69.9919,1938500.0],["2021-02-19",69.9919,70.3692,69.3798,69.7823,2412400.0],["2021-02-22",69.6817,69.95,68.2144,68.7845,1818700.0],["2021-02-23",69.2876,71.0064,68.8516,70.4446,2056200.0],["2021-02-24",70.1093,70.1763,68.6588,68.6923,1552200.0],["2021-02-25",68.5666,68.9355,67.5353,68.5666,1646800.0],["2021-02-26",68.7594,70.2686,67.594,67.6108,2261800.0],["2021-03-01",68.1138,70.5369,67.9713,69.4134,2062500.0],["2021-03-02",69.4134,69.8745,68.4995,69.6146,1530300.0],["2021-03-03",69.1618,69.4553,67.6862,68.969,1061100.0],["2021-03-04",69.6733,70.998,68.8013,68.9858,1397700.0],["2021-03-05",69.0193,71.3585,68.9522,70.8303,1386600.0],["2021-03-08",71.3082,72.8593,70.7968,72.3814,1428600.0],["2021-03-09",72.2892,73.1947,72.2556,72.7335,1182800.0],["2021-03-10",72.6832,73.8235,72.2724,73.1276,1175500.0],["2021-03-11",72.6665,73.6474,72.5994,72.8258,938700.0],["2021-03-12",73.136,74.4523,72.7503,74.1924,925500.0],["2021-03-15",74.4775,75.2237,74.1253,74.5446,1151700.0],["2021-03-16",74.1756,74.8212,74.1253,74.5278,892900.0],["2021-03-17",74.7457,74.7457,73.2198,73.3204,1357200.0],["2021-03-18",73.5133,73.9996,72.0376,73.8151,1459100.0],["2021-03-19",73.8319,75.1147,73.4294,74.4691,4303100.0],["2021-03-22",74.1673,74.5446,73.5217,74.4188,1110800.0],["2021-03-23",74.5697,77.4539,74.2175,77.4455,1958800.0],["2021-03-24",76.6993,77.6467,76.1543,77.0934,2019100.0],["2021-03-25",77.8479,79.2984,77.303,78.133,2338500.0],["2021-03-26",77.9905,78.1917,76.6574,77.9989,1207300.0],["2021-03-29",78.0492,79.7679,77.9569,79.4745,1113100.0],["2021-03-30",79.1056,79.2565,77.6551,78.3007,899800.0],["2021-03-31",78.2001,78.6947,77.9066,78.4684,1381700.0],["2021-04-01",78.2504,78.3762,77.2275,78.242,940200.0],["2021-04-05",78.2504,79.1643,78.0743,78.6528,1058000.0],["2021-04-06",78.2252,78.7451,77.5629,78.6445,697600.0],["2021-04-07",78.7954,79.2313,77.8983,78.3258,1026700.0],["2021-04-08",78.6612,78.8541,77.7809,77.8563,1016200.0],["2021-04-09",77.7809,78.2085,77.1017,77.4287,1045300.0],["2021-04-12",77.9485,78.5187,77.4455,77.9318,1284600.0],["2021-04-13",77.5042,78.9295,77.2359,78.854,1124700.0],["2021-04-14",78.4265,78.9127,77.9485,78.8037,821300.0],["2021-04-15",78.8038,80.6064,78.8038,80.4387,1204400.0],["2021-04-16",80.6902,81.6712,80.5393,81.2939,1187000.0],["2021-04-19",81.4867,81.7215,80.7908,81.2017,1194700.0],["2021-04-20",81.3526,83.7253,81.21,83.13,1304100.0],["2021-04-21",83.348,83.7253,81.5035,81.5622,1158400.0],["2021-04-22",81.3358,81.8053,80.7573,81.4616,883600.0],["2021-04-23",81.6209,81.8556,80.9501,81.1513,762200.0],["2021-04-26",81.0675,81.0927,80.1033,80.3213,825900.0],["2021-04-27",80.2542,80.4974,79.617,79.6338,799700.0],["2021-04-28",79.9188,80.1201,79.2313,79.3655,770200.0],["2021-04-29",79.3404,80.4135,79.3404,80.2794,1137300.0],["2021-04-30",80.7321,81.537,80.0111,81.4699,1073300.0],["2021-05-03",80.8915,82.9204,80.0111,82.1659,1450300.0],["2021-05-04",82.0988,82.8198,81.5873,82.0485,1382500.0],["2021-05-05",81.8137,82.0736,80.053,80.9585,1244100.0],["2021-05-06",81.3442,82.2916,80.8914,82.1239,1233600.0],["2021-05-07",82.1155,82.8114,81.8137,81.864,847900.0],["2021-05-10",82.1658,83.5409,82.0065,83.2223,1712600.0],["2021-05-11",83.4067,83.6499,80.2542,80.8579,1533700.0],["2021-05-12",81.0424,81.0507,79.6003,79.6673,1323000.0],["2021-05-13",79.767,81.5065,79.4545,80.9323,1005600.0],["2021-05-14",81.2701,82.1652,81.0759,81.2363,754700.0],["2021-05-17",81.2701,82.0385,80.7719,80.8648,901200.0],["2021-05-18",80.4679,80.983,79.9359,80.5607,1427300.0],["2021-05-19",80.5523,80.7128,79.6572,80.1132,1202300.0],["2021-05-20",80.1301,81.2954,80.1132,80.6621,1032200.0],["2021-05-21",80.6452,81.7092,80.603,81.2532,2639000.0],["2021-05-24",81.6501,81.9794,80.5016,80.527,1643500.0],["2021-05-25",80.5692,80.9323,79.1674,79.5559,1628900.0],["2021-05-26",79.3785,79.6825,79.1759,79.3701,1109300.0],["2021-05-27",79.3785,79.6319,78.703,78.8296,1759100.0],["2021-05-28",79.1421,79.6319,78.9648,79.3025,1001800.0],["2021-06-01",79.5052,79.6656,78.2807,78.5088,1317000.0],["2021-06-02",78.7452,79.5981,78.2977,78.6861,1742400.0],["2021-06-03",78.2638,79.5812,78.1625,79.235,1365700.0],["2021-06-04",79.4968,79.6825,78.8719,79.0323,808200.0],["2021-06-07",79.1336,79.2856,78.7367,79.007,800300.0],["2021-06-08",78.9479,79.1674,76.9803,77.6305,1309500.0],["2021-06-09",78.0443,78.6185,77.6812,78.4581,864800.0],["2021-06-10",78.1625,78.779,78.0527,78.6439,731000.0],["2021-06-11",78.6438,78.6438,77.9092,78.4496,639400.0],["2021-06-14",78.3145,78.5087,77.7487,78.2723,971100.0],["2021-06-15",78.3399,79.0576,77.9767,78.6185,1139900.0],["2021-06-16",79.0323,79.0408,77.5883,77.6305,1194200.0],["2021-06-17",77.3265,78.2807,77.1238,78.0105,1033100.0],["2021-06-18",77.6727,77.6727,75.3336,75.5194,2003200.0],["2021-06-21",75.8234,76.7776,75.3927,76.5665,1422900.0],["2021-06-22",76.5581,76.9634,76.0936,76.1443,1814600.0],["2021-06-23",76.1949,76.1949,75.0803,75.1309,1074800.0],["2021-06-24",75.2238,75.6038,74.8523,75.2238,699600.0],["2021-06-25",75.2238,76.1274,75.0211,76.0852,1064400.0],["2021-06-28",76.1696,77.335,76.0514,76.8114,1298700.0],["2021-06-29",76.3807,76.8958,74.9958,75.1732,1202700.0],["2021-06-30",75.1985,75.3336,74.6749,75.114,1500400.0],["2021-07-01",75.2238,76.4229,74.7509,76.1612,1135300.0],["2021-07-02",76.2203,76.2963,75.722,76.0176,1145500.0],["2021-07-06",76.0007,76.6003,74.8185,76.5918,891500.0],["2021-07-07",76.5074,77.6052,75.9754,77.5123,1057300.0],["2021-07-08",77.487,78.4074,77.3181,77.867,1245600.0],["2021-07-09",77.9598,78.1963,76.9634,77.5545,1224300.0],["2021-07-12",77.4109,78.2638,77.1998,78.0021,676600.0],["2021-07-13",78.0781,78.4074,77.1999,77.5968,744300.0],["2021-07-14",77.5967,79.0999,77.259,78.6608,862300.0],["2021-07-15",78.4918,80.1048,78.4918,80.0119,1189200.0],["2021-07-16",80.1132,81.0674,79.7839,80.5945,1216500.0],["2021-07-19",80.5439,81.6754,78.6101,79.5727,1780300.0],["2021-07-20",79.3785,80.7888,78.8381,79.2265,1165200.0],["2021-07-21",79.2096,79.2603,77.7403,77.774,898900.0],["2021-07-22",77.7825,78.3821,77.6305,78.0865,801200.0],["2021-07-23",78.3145,79.4799,78.1203,79.4039,565400.0],["2021-07-26",79.2265,79.8176,78.6776,79.5136,1109500.0],["2021-07-27",79.6656,81.6248,79.2434,81.4897,1294300.0],["2021-07-28",81.2785,81.2785,79.2096,79.7501,1425200.0],["2021-07-29",79.9359,80.1216,79.2519,79.8683,832300.0],["2021-07-30",79.9443,80.5185,79.3279,79.4967,1177100.0],["2021-08-02",79.4461,80.4679,79.3025,79.9696,1385800.0],["2021-08-03",79.8007,81.9794,79.6572,80.7381,1236200.0],["2021-08-04",80.4763,80.9914,79.4039,80.9239,1243500.0],["2021-08-05",81.0083,81.5234,80.3496,81.4728,743600.0],["2021-08-06",81.4221,81.8274,80.8479,81.3292,781900.0],["2021-08-09",81.211,81.5741,80.6959,81.3461,835700.0],["2021-08-10",81.4643,81.4643,80.7296,81.1519,566400.0],["2021-08-11",81.3377,81.9626,81.2194,81.4137,597000.0],["2021-08-12",81.5565,81.9732,81.2759,81.3014,455900.0],["2021-08-13",81.2759,82.0243,81.2419,81.8202,502400.0],["2021-08-16",81.9818,82.8237,81.6416,82.6451,1059100.0],["2021-08-17",82.6025,83.1298,82.0158,82.7981,1194400.0],["2021-08-18",82.7896,82.7896,81.4885,82.0328,1192500.0],["2021-08-19",82.3049,83.1213,82.1093,82.4665,888400.0],["2021-08-20",82.3389,83.3765,81.8967,82.9938,922700.0],["2021-08-23",82.9597,82.9597,81.3609,81.463,1133600.0],["2021-08-24",81.2929,81.3439,79.9832,80.3234,778500.0],["2021-08-25",80.1533,80.7486,79.7791,80.502,1004900.0],["2021-08-26",80.451,80.6551,79.9407,80.2639,785100.0],["2021-08-27",80.3744,80.4765,79.8982,80.2894,691900.0],["2021-08-30",80.1873,81.0208,80.0853,80.8082,568700.0],["2021-08-31",80.5785,81.1313,79.9492,80.3489,1032800.0],["2021-09-01",80.6381,81.8457,80.1873,81.5565,1026600.0],["2021-09-02",81.6926,82.3304,81.6416,82.3219,978400.0],["2021-09-03",82.3304,82.4495,81.5225,81.7096,708900.0],["2021-09-07",81.5906,81.7777,79.9492,79.9917,966500.0],["2021-09-08",80.0598,82.1348,79.8557,81.9987,795400.0],["2021-09-09",81.9477,82.0838,81.2674,81.6331,904700.0],["2021-09-10",81.548,81.548,80.3999,80.6976,915200.0],["2021-09-13",81.3439,81.3439,79.592,79.6686,790700.0],["2021-09-14",79.7196,80.2724,79.3199,79.4474,846700.0],["2021-09-15",79.3114,79.6515,77.9252,78.2568,1214500.0],["2021-09-16",78.3164,78.8267,77.534,77.8827,1281300.0],["2021-09-17",77.4149,78.0357,77.1088,77.1768,2301200.0],["2021-09-20",77.1853,78.1633,76.624,77.3809,1057000.0],["2021-09-21",77.5595,78.2994,77.3044,77.7126,1232200.0],["2021-09-22",77.8657,78.0783,77.0407,77.585,893900.0],["2021-09-23",77.7551,78.1293,76.5645,76.7771,1226800.0],["2021-09-24",76.8281,77.6105,76.4879,76.539,1005600.0],["2021-09-27",76.539,77.2533,75.0252,75.1188,830600.0],["2021-09-28",75.1358,75.2378,73.9537,74.6425,1217000.0],["2021-09-29",74.566,76.1818,74.4214,75.6971,944300.0],["2021-09-30",75.7311,75.8416,74.7361,75.0082,1203900.0],["2021-10-01",75.4759,75.6035,74.3874,74.5149,1110500.0],["2021-10-04",74.3193,76.2923,74.3023,76.0032,1340900.0],["2021-10-05",75.8586,76.0117,75.2038,75.595,940500.0],["2021-10-06",75.612,77.0833,75.1017,77.0322,798600.0],["2021-10-07",77.1088,77.7721,76.1308,76.3009,679600.0],["2021-10-08",76.2073,76.3179,75.3909,75.527,674000.0],["2021-10-11",75.2973,75.5099,74.1322,74.2683,879400.0],["2021-10-12",74.2683,74.7871,74.1408,74.685,918100.0],["2021-10-13",74.685,75.697,74.0642,75.6715,1049100.0],["2021-10-14",76.0032,76.8876,75.9352,76.4539,1027700.0],["2021-10-15",76.7516,77.0237,76.1053,76.5985,1273400.0],["2021-10-18",75.9012,76.2754,75.2378,75.5525,872300.0],["2021-10-19",76.4624,76.556,75.8246,76.4199,961800.0],["2021-10-20",76.539,78.0187,76.539,77.4404,782200.0],["2021-10-21",77.7806,77.8741,77.3214,77.568,621800.0],["2021-10-22",77.8231,78.2228,77.568,77.9507,500700.0],["2021-10-25",77.7126,77.7296,76.7346,76.8621,681500.0],["2021-10-26",77.0067,77.9252,76.6836,77.1768,776200.0],["2021-10-27",77.6445,77.6785,76.3859,76.5135,679900.0],["2021-10-28",76.4199,77.0067,76.1478,76.9727,806600.0],["2021-10-29",76.9727,77.636,76.2073,76.59,1157300.0],["2021-11-01",76.5135,76.9472,75.9352,76.8281,970600.0],["2021-11-02",77.1258,77.7976,76.5134,77.2958,1489800.0],["2021-11-03",77.2959,78.1888,75.4674,76.4284,1030500.0],["2021-11-04",76.505,76.7431,75.4504,76.3009,1365700.0],["2021-11-05",76.3689,77.517,76.3179,77.2788,827300.0],["2021-11-08",77.2788,77.2788,75.4334,75.646,1741000.0],["2021-11-09",76.0117,76.8876,75.697,76.3604,998700.0],["2021-11-10",76.6757,77.6954,76.4701,77.6697,797000.0],["2021-11-11",77.3698,77.6354,76.213,76.2987,1038400.0],["2021-11-12",76.4272,76.6415,75.836,76.0502,1405300.0],["2021-11-15",76.4958,77.6012,76.1187,77.5926,1017600.0],["2021-11-16",77.5926,77.8668,77.0699,77.2584,998200.0],["2021-11-17",76.9842,77.9354,76.6243,77.8068,770500.0],["2021-11-18",77.6783,77.7726,76.7871,77.2327,710100.0],["2021-11-19",77.5498,77.8068,77.1813,77.5669,1168300.0],["2021-11-22",77.4384,78.758,77.1813,78.4238,826900.0],["2021-11-23",78.5695,78.7409,77.8754,77.9782,956900.0],["2021-11-24",78.0125,78.1239,77.327,77.7126,791300.0],["2021-11-26",77.4726,78.1582,76.2901,76.4101,733900.0],["2021-11-29",76.7357,77.8411,76.1873,77.5412,1062700.0],["2021-11-30",76.7871,77.3098,74.4135,74.4906,3677100.0],["2021-12-01",74.842,76.8471,74.4649,75.1333,1831800.0],["2021-12-02",75.3732,76.71,75.3475,76.153,1448200.0],["2021-12-03",76.2216,78.2953,75.8359,78.1239,1499700.0],["2021-12-06",78.8351,80.0262,78.4838,79.0579,1385700.0],["2021-12-07",78.8437,79.5978,78.4409,79.1265,1122700.0],["2021-12-08",79.1179,79.8634,78.5866,79.315,1006900.0],["2021-12-09",79.5378,80.0605,78.4495,79.5206,903400.0],["2021-12-10",79.8891,80.4204,79.3664,80.1033,1446500.0],["2021-12-13",80.1804,81.9371,80.1804,81.5001,1637200.0],["2021-12-14",81.4915,81.7315,80.9945,81.2002,2062400.0],["2021-12-15",81.3887,83.1882,81.3887,83.1025,2473600.0],["2021-12-16",82.8112,84.6621,82.6741,84.285,1812600.0],["2021-12-17",83.8394,84.5764,82.4684,82.5112,2879100.0],["2021-12-20",82.0999,82.7083,81.303,82.4941,1179200.0],["2021-12-21",82.8283,83.1368,80.7889,81.1745,1413200.0],["2021-12-22",80.9174,81.74,80.6089,81.2087,657200.0],["2021-12-23",81.3201,81.6286,80.9088,81.1059,733400.0],["2021-12-27",81.2173,81.7229,80.8831,81.6458,673600.0],["2021-12-28",81.9114,82.7169,81.4744,82.6912,651700.0],["2021-12-29",82.8197,83.1968,82.5627,83.0511,556700.0],["2021-12-30",83.2825,83.2996,82.6141,83.2225,503500.0],["2021-12-31",83.2739,83.5481,82.5198,83.1796,624500.0],["2022-01-03",83.2139,83.2139,81.3716,82.3399,1215400.0],["2022-01-04",82.1685,83.111,81.8942,82.1342,1135200.0],["2022-01-05",81.9714,83.7709,81.9714,83.0854,1094400.0],["2022-01-06",83.5395,83.9423,82.4684,82.5627,961400.0],["2022-01-07",82.4855,83.7109,81.86,83.2996,1205500.0],["2022-01-10",83.3167,83.7623,82.6569,83.034,1193500.0],["2022-01-11",83.2225,83.3767,81.2345,81.68,1100600.0],["2022-01-12",81.1745,82.177,80.6946,82.0056,1228900.0],["2022-01-13",82.4941,83.3767,82.0999,83.3596,1107300.0],["2022-01-14",83.1025,83.4967,82.0657,82.477,1185400.0],["2022-01-18",81.9971,82.237,80.5746,82.0657,1342100.0],["2022-01-19",82.2713,83.3082,81.5858,82.2884,1877700.0],["2022-01-20",82.4084,83.3339,82.0999,82.8369,1409300.0],["2022-01-21",83.6938,84.5935,82.7683,83.1111,1795300.0],["2022-01-24",81.9628,83.2567,79.5978,81.5172,1786600.0],["2022-01-25",80.9174,81.6715,80.2319,81.1916,1267200.0],["2022-01-26",80.9774,81.8857,80.0091,80.6432,1469100.0],["2022-01-27",81.0545,82.5712,80.866,81.5001,1309600.0],["2022-01-28",81.2602,82.8369,80.9088,82.7512,1107300.0],["2022-01-31",81.9542,83.3081,81.8685,83.1539,1221400.0],["2022-02-01",83.0682,83.351,80.8146,81.5429,1815200.0],["2022-02-02",81.3887,82.6998,81.3201,82.3656,1820700.0],["2022-02-03",82.8797,84.0622,81.7486,81.9971,1925600.0],["2022-02-04",81.4401,82.2713,80.4975,81.0973,1596400.0],["2022-02-07",81.0545,81.5429,80.369,81.1659,1519100.0],["2022-02-08",81.6543,81.7486,80.7889,80.9517,1205400.0],["2022-02-09",81.423,81.7143,80.4718,80.8231,1432600.0],["2022-02-10",80.0519,80.4889,78.4752,78.8351,1542800.0],["2022-02-11",79.248,79.6194,78.3324,78.7816,2294600.0],["2022-02-14",78.7729,79.1443,76.7172,77.4169,1942600.0],["2022-02-15",77.7537,78.0647,76.605,76.7863,2101700.0],["2022-02-16",77.0541,77.4514,76.3286,76.9764,2468900.0],["2022-02-17",77.0627,77.5723,76.294,77.2096,1430000.0],["2022-02-18",76.8986,78.3238,76.8986,77.7365,1632600.0],["2022-02-22",78.0733,78.1856,77.1232,77.555,1534400.0],["2022-02-23",77.5551,77.8833,76.1385,76.3026,1635300.0],["2022-02-24",76.0349,76.6913,75.2662,76.5963,2795100.0],["2022-02-25",77.1318,78.8248,77.0886,78.4706,2189200.0],["2022-02-28",77.961,78.5829,77.6846,78.4965,1720000.0],["2022-03-01",78.6002,79.1357,76.5963,77.1404,2013000.0],["2022-03-02",77.0195,78.5397,76.9418,78.2461,1658900.0],["2022-03-03",78.5397,80.2586,78.5311,79.8526,1372800.0],["2022-03-04",79.5071,81.7701,79.2912,81.7183,1960200.0],["2022-03-07",81.7528,82.6597,80.8545,82.4438,1962500.0],["2022-03-08",82.6511,82.9448,81.0618,81.1914,1881500.0],["2022-03-09",81.8133,81.9083,79.8785,79.9822,1613400.0],["2022-03-10",79.5935,80.9755,79.4812,80.8114,2039300.0],["2022-03-11",80.7854,81.9515,80.7854,81.0705,1270300.0],["2022-03-14",81.5283,82.0638,80.7336,81.0014,1582300.0],["2022-03-15",81.9688,82.0379,80.915,81.701,1800900.0],["2022-03-16",81.701,81.8392,80.4918,81.7096,2090400.0],["2022-03-17",81.8306,83.178,81.6837,82.7375,2357000.0],["2022-03-18",82.5302,83.0398,81.5714,81.7787,2803800.0],["2022-03-21",81.9256,83.2471,81.9256,82.6597,1172900.0],["2022-03-22",82.9102,82.9621,81.7615,82.3747,1612600.0],["2022-03-23",82.3834,82.9707,81.7701,82.4697,1484500.0],["2022-03-24",82.7461,83.8258,82.4611,83.4458,1301300.0],["2022-03-25",83.6962,84.7414,83.558,84.7068,1078900.0],["2022-03-28",84.7414,85.1301,84.2145,85.1214,803400.0],["2022-03-29",85.4928,85.6828,84.56,85.6656,1360300.0],["2022-03-30",85.942,86.6329,85.6656,86.6243,1052500.0],["2022-03-31",86.5552,87.4017,86.1838,86.2097,1566500.0],["2022-04-01",86.1579,87.393,85.7606,87.3498,1395300.0],["2022-04-04",86.8143,87.0303,85.6569,86.7971,1102200.0],["2022-04-05",86.8489,88.6973,86.8489,87.8681,1583300.0],["2022-04-06",88.3172,90.2261,88.1186,89.8029,1353800.0],["2022-04-07",89.8288,90.1657,88.9046,89.6647,1552000.0],["2022-04-08",90.0361,90.8394,89.6474,90.252,1382900.0],["2022-04-11",90.4766,91.0639,89.4228,89.5351,1216500.0],["2022-04-12",89.2414,90.3729,88.7318,90.1829,1262400.0],["2022-04-13",90.2434,90.4679,89.0169,89.1378,1132900.0],["2022-04-14",89.5092,89.9238,89.0946,89.1292,960600.0],["2022-04-18",89.3365,89.8374,88.2654,88.8269,889300.0],["2022-04-19",89.3192,90.537,89.0946,90.2779,1447200.0],["2022-04-20",91.0985,91.5217,90.4852,91.038,1085500.0],["2022-04-21",90.8739,92.2645,90.5111,91.349,1140700.0],["2022-04-22",91.3749,91.3749,89.6474,89.8115,1515600.0],["2022-04-25",90.0102,90.1657,87.6694,88.8873,1387400.0],["2022-04-26",88.4727,89.8115,88.2049,88.6454,1322800.0],["2022-04-27",88.6282,89.5437,87.8163,88.179,1136400.0],["2022-04-28",88.4468,89.3364,87.8767,88.775,1323900.0],["2022-04-29",88.2309,88.6282,86.2875,86.417,2017900.0],["2022-05-02",86.728,88.7059,85.0437,86.1406,2252000.0],["2022-05-03",86.7193,88.1272,85.8729,85.9938,1886000.0],["2022-05-04",85.7347,87.8595,85.7347,87.7213,1701300.0],["2022-05-05",87.4362,87.9717,86.5293,87.298,1290400.0],["2022-05-06",86.8143,87.3585,85.942,86.9439,1843400.0],["2022-05-09",86.5207,88.5937,86.132,88.0495,1812000.0],["2022-05-10",87.9804,89.0773,86.0542,86.9439,1402700.0],["2022-05-11",87.0821,89.1982,87.0821,87.8854,1731500.0],["2022-05-12",88.0054,88.7971,86.657,87.7096,1359100.0],["2022-05-13",88.9189,89.4583,87.0311,88.8145,1582000.0],["2022-05-16",89.032,89.7714,88.3534,89.4061,1306600.0],["2022-05-17",89.7367,90.1368,87.8314,89.9976,1302000.0],["2022-05-18",90.4065,90.5283,88.4752,88.6927,2096000.0],["2022-05-19",88.51,90.0846,87.5182,89.493,1909100.0],["2022-05-20",89.6931,90.2238,88.684,90.0846,1756700.0],["2022-05-23",91.3461,91.8594,90.1107,91.3635,1232700.0],["2022-05-24",91.755,94.2952,91.2417,94.1995,1347400.0],["2022-05-25",93.9212,94.0343,91.6332,92.0508,2489800.0],["2022-05-26",92.4684,92.8076,91.5723,91.6941,1822800.0],["2022-05-27",91.4157,92.999,91.1721,92.6771,1202400.0],["2022-05-31",91.7289,92.1812,90.7719,91.407,1899100.0],["2022-06-01",91.7376,91.8855,90.6588,91.059,1553800.0],["2022-06-02",91.5114,91.5723,89.3974,91.2243,1084400.0],["2022-06-03",91.059,91.3461,90.45,90.6327,834700.0],["2022-06-06",90.972,91.3287,90.624,90.7458,778000.0],["2022-06-07",90.6675,91.9463,89.928,91.868,1234300.0],["2022-06-08",91.5114,91.5114,89.4931,89.5626,1097700.0],["2022-06-09",89.3278,89.6758,86.5265,86.5787,1206400.0],["2022-06-10",85.8044,87.1529,85.2737,86.396,1712800.0],["2022-06-13",85.6478,85.7609,82.7595,83.151,1611800.0],["2022-06-14",83.0466,83.4729,79.3058,80.0801,1611300.0],["2022-06-15",80.6194,81.1849,78.9317,79.9322,1720700.0],["2022-06-16",78.9578,79.6538,77.7747,79.3493,2024000.0],["2022-06-17",79.7321,79.7669,77.6094,78.6185,2633700.0],["2022-06-21",78.6881,80.4454,78.4532,79.9496,1752300.0],["2022-06-22",79.6973,82.0288,79.6712,81.2284,2061400.0],["2022-06-23",81.6025,83.0814,81.5155,82.9422,1248700.0],["2022-06-24",83.0031,84.8649,83.0031,84.5256,1808300.0],["2022-06-27",84.8561,86.396,84.282,86.3699,1833500.0],["2022-06-28",86.4221,87.1268,86.1785,86.2307,1462500.0],["2022-06-29",86.4134,86.7179,85.9001,86.396,948100.0],["2022-06-30",86.1698,88.5448,85.9871,87.553,2106200.0],["2022-07-01",87.9184,89.4583,87.4313,89.2408,1610500.0],["2022-07-05",89.3104,89.3974,84.804,86.0045,1394700.0],["2022-07-06",86.4656,88.597,86.2829,88.0924,1515000.0],["2022-07-07",88.075,88.2838,86.4047,86.831,1462900.0],["2022-07-08",86.9006,87.0137,86.2655,86.57,919300.0],["2022-07-11",86.2568,87.8314,86.1872,87.4922,893000.0],["2022-07-12",87.0224,88.51,86.7875,87.3965,1036000.0],["2022-07-13",86.918,87.9358,86.57,87.1094,915300.0],["2022-07-14",85.5869,87.2833,85.4129,87.0919,868200.0],["2022-07-15",87.5965,87.7705,86.3438,87.6487,1174600.0],["2022-07-18",87.2138,87.353,85.8305,85.961,948700.0],["2022-07-19",86.4395,86.8484,85.8827,86.1872,1382900.0],["2022-07-20",85.7087,85.8827,83.4816,83.6295,2136300.0],["2022-07-21",83.5164,83.847,83.2641,83.7165,1302700.0],["2022-07-22",84.1689,85.1694,84.108,85.1346,917400.0],["2022-07-25",84.8736,86.1263,84.7605,86.0915,880000.0],["2022-07-26",85.7435,87.64,85.7435,87.5617,1059700.0],["2022-07-27",87.1616,87.64,86.7788,87.4052,1051700.0],["2022-07-28",88.2316,89.8671,87.9532,89.6062,1240800.0],["2022-07-29",89.4235,90.7719,89.4235,90.3108,1269300.0],["2022-08-01",89.9976,90.7893,89.5018,90.3804,1312000.0],["2022-08-02",90.7284,91.668,90.0237,90.1716,1317100.0],["2022-08-03",89.9106,90.9024,88.1707,90.5457,1274000.0],["2022-08-04",90.6588,91.3809,89.9628,90.3456,1336300.0],["2022-08-05",90.2325,90.4065,88.5361,89.7105,1061900.0],["2022-08-08",90.2325,90.7545,89.8497,90.45,1325400.0],["2022-08-09",90.9372,91.7724,90.5979,91.5375,624900.0],["2022-08-10",91.7028,91.8855,90.7197,91.494,982500.0],["2022-08-11",91.5448,92.2894,90.7914,91.3959,994000.0],["2022-08-12",91.8777,92.5697,91.5798,92.5435,1257400.0],["2022-08-15",92.6749,93.2706,91.9302,93.1041,865200.0],["2022-08-16",93.0078,94.0502,93.0078,93.7436,872100.0],["2022-08-17",93.4633,94.5408,93.4633,93.7086,1000800.0],["2022-08-18",93.8312,94.1554,92.999,94.0853,789500.0],["2022-08-19",94.3481,94.7861,93.84,94.3393,922800.0],["2022-08-22",93.9889,94.5583,93.3056,93.5421,1060700.0],["2022-08-23",93.5684,93.5684,92.1755,92.815,810400.0],["2022-08-24",92.8588,93.1654,92.158,92.7449,688100.0],["2022-08-25",92.9202,93.1304,92.1493,93.0516,930900.0],["2022-08-26",92.8413,93.4458,91.755,91.7988,961700.0],["2022-08-29",91.5798,92.7537,90.8878,92.1405,703700.0],["2022-08-30",92.0003,92.412,90.4059,90.6425,964300.0],["2022-08-31",90.4322,91.3959,90.3183,90.3534,1694300.0],["2022-09-01",90.5899,92.0441,90.1782,91.6762,1629600.0],["2022-09-02",91.8426,92.4734,89.8628,90.2395,847600.0],["2022-09-06",90.5636,91.5273,89.9504,90.2833,1507300.0],["2022-09-07",90.879,93.2618,90.8089,93.0516,1397100.0],["2022-09-08",92.8851,93.5772,92.5347,92.8676,1365100.0],["2022-09-09",93.2355,93.5509,92.3244,93.2443,949900.0],["2022-09-12",93.4107,94.2605,93.1129,93.9451,1020000.0],["2022-09-13",93.2881,93.5158,90.5724,90.9316,1523300.0],["2022-09-14",90.844,92.3595,90.7739,91.4922,972000.0],["2022-09-15",90.7914,90.7914,88.2246,88.5313,1870500.0],["2022-09-16",88.7678,89.3372,88.3561,88.7327,2696300.0],["2022-09-19",88.5926,89.6088,88.067,89.6,821500.0],["2022-09-20",89.162,89.162,87.8129,88.4437,1180200.0],["2022-09-21",89.0744,89.784,87.5063,87.5413,1177500.0],["2022-09-22",87.4275,88.1896,86.8318,87.7341,880300.0],["2022-09-23",87.1121,87.4537,86.0346,87.226,1068500.0],["2022-09-26",86.8843,86.9719,84.4577,85.1586,1192000.0],["2022-09-27",85.509,85.5878,82.7407,83.021,1301000.0],["2022-09-28",84.1424,84.4139,82.7057,83.7832,1805800.0],["2022-09-29",83.4766,83.4766,80.2966,80.428,1225500.0],["2022-09-30",81.1113,81.304,78.1153,78.343,2216000.0],["2022-10-03",79.9725,81.8647,79.0877,81.1201,2084600.0],["2022-10-04",81.1201,82.0312,80.647,81.5581,1612800.0],["2022-10-05",80.7083,80.7083,78.4745,79.333,1441700.0],["2022-10-06",78.8424,79.0789,75.6011,75.7938,2020900.0],["2022-10-07",75.8464,76.153,74.252,74.8828,2334900.0],["2022-10-10",75.0667,76.1179,74.6287,74.7251,1797500.0],["2022-10-11",74.4623,75.5485,74.3221,74.6199,1401300.0],["2022-10-12",74.6375,74.6375,71.9831,72.0357,1960400.0],["2022-10-13",71.221,74.4885,70.8005,74.217,2146000.0],["2022-10-14",74.9003,75.3032,72.6226,73.849,1954200.0],["2022-10-17",74.5674,76.0566,74.5411,75.0317,1669900.0],["2022-10-18",76.153,77.2042,75.9866,76.9064,1383000.0],["2022-10-19",75.9603,76.4333,75.1894,76.0128,1060600.0],["2022-10-20",75.7938,76.2231,74.5586,74.8477,1690600.0],["2022-10-21",75.2945,76.5034,74.6813,75.9077,1215800.0],["2022-10-24",76.5385,77.1955,75.6186,76.0041,1140400.0],["2022-10-25",76.0128,77.2305,75.9077,76.8888,1580900.0],["2022-10-26",77.467,77.9401,76.6874,77.1604,1213200.0],["2022-10-27",77.5984,78.6322,77.397,77.7211,1229700.0],["2022-10-28",77.9664,80.5156,77.9664,80.244,1721700.0],["2022-10-31",80.2791,80.7697,79.3155,80.0075,2287400.0],["2022-11-01",79.5257,80.8222,79.0964,80.5506,2341300.0],["2022-11-02",80.0864,80.9799,78.9563,79.0614,2346700.0],["2022-11-03",78.4569,79.8674,77.6072,79.1841,1452100.0],["2022-11-04",79.2366,80.3141,78.93,80.0601,1958600.0],["2022-11-07",79.8498,79.99,77.5108,78.9475,1452500.0],["2022-11-08",79.1841,80.4631,79.0089,80.1126,1550000.0],["2022-11-09",80.0776,80.174,78.9388,79.149,1652200.0],["2022-11-10",80.9753,83.3422,80.0922,83.1479,1197600.0],["2022-11-11",83.0949,83.0949,81.6024,82.2647,2113900.0],["2022-11-14",82.6357,82.9801,81.6819,81.7172,1707800.0],["2022-11-15",82.3001,83.0154,81.4169,82.3619,1237800.0],["2022-11-16",82.5385,84.0045,82.5385,83.3775,1580400.0],["2022-11-17",82.5915,82.7151,81.7702,82.1499,1494200.0],["2022-11-18",83.0949,84.6845,82.6621,84.5167,1679200.0],["2022-11-21",84.6934,86.1947,84.5609,85.4264,1358100.0],["2022-11-22",85.656,86.7246,85.4175,85.7796,1025100.0],["2022-11-23",85.6472,86.6804,85.6295,86.6098,802000.0],["2022-11-25",86.9012,87.3075,86.6098,87.1309,466600.0],["2022-11-28",86.7158,87.1662,85.7885,86.1417,979100.0],["2022-11-29",85.6295,85.8414,84.9495,85.6472,1001800.0],["2022-11-30",85.6383,87.6961,85.1879,87.5548,2218600.0],["2022-12-01",88.3054,89.2945,85.7266,85.9209,4037400.0],["2022-12-02",85.1614,85.6383,84.4108,84.8347,1987700.0],["2022-12-05",84.1105,84.7552,82.8211,83.2362,1862400.0],["2022-12-06",83.2627,84.296,83.1655,84.2695,1476900.0],["2022-12-07",84.137,84.6316,82.9712,83.5365,1141100.0],["2022-12-08",83.3068,84.9936,83.1655,84.4814,955700.0],["2022-12-09",84.0752,84.9583,84.0752,84.5433,1492300.0],["2022-12-12",85.1173,86.5656,84.6139,86.4332,1061000.0],["2022-12-13",87.5283,88.3231,86.1417,87.4135,1483600.0],["2022-12-14",87.5459,88.3849,85.6207,86.3007,1973200.0],["2022-12-15",86.0357,86.2477,84.9495,85.2586,1564800.0],["2022-12-16",84.8259,85.0996,82.8741,84.0134,3687700.0],["2022-12-19",83.9074,84.137,82.9801,83.2274,1009900.0],["2022-12-20",83.1832,83.6159,82.7593,83.3068,989000.0],["2022-12-21",83.2274,84.1812,83.0949,83.8102,1250600.0],["2022-12-22",83.5453,83.9515,82.2382,83.5453,1243800.0],["2022-12-23",83.1125,84.3578,83.1125,84.3225,1120600.0],["2022-12-27",84.3489,84.976,83.7396,84.7905,905600.0],["2022-12-28",84.9053,85.2144,83.8986,83.9604,936300.0],["2022-12-29",84.4902,84.8877,84.1458,84.2606,944900.0],["2022-12-30",84.3048,84.605,82.1764,82.8034,1228200.0],["2023-01-03",82.671,83.51,81.9821,83.1567,1435000.0],["2023-01-04",83.457,84.3931,83.0331,83.7042,1077700.0],["2023-01-05",83.0331,83.3598,81.3286,81.6112,1247900.0],["2023-01-06",82.5385,83.9869,81.7613,83.6954,933600.0],["2023-01-09",83.5276,85.7355,83.4128,85.2763,2114100.0],["2023-01-10",85.2586,85.4882,84.1812,85.4176,1220500.0],["2023-01-11",85.3822,86.7688,85.0113,86.7246,1218500.0],["2023-01-12",87.0779,87.0779,85.3292,85.5412,1133700.0],["2023-01-13",85.1173,85.1173,84.3578,84.5609,1037500.0],["2023-01-17",84.711,85.1526,83.6336,83.9339,1368800.0],["2023-01-18",84.137,84.3313,81.4699,81.7172,1202200.0],["2023-01-19",81.7702,81.7967,80.7899,81.0725,1114800.0],["2023-01-20",80.8782,82.2824,80.0216,82.2029,1071900.0],["2023-01-23",82.0351,83.1479,81.5052,81.9821,1074400.0],["2023-01-24",81.9468,82.2824,80.6662,82.0263,1135200.0],["2023-01-25",81.4169,82.0969,80.7104,81.9026,1245900.0],["2023-01-26",81.7348,82.1676,81.3198,82.0086,1152300.0],["2023-01-27",81.726,82.5032,81.2491,81.9291,907700.0],["2023-01-30",81.7614,82.9271,81.5052,81.7967,1146400.0],["2023-01-31",82.1322,83.0684,81.2049,83.0066,1348500.0],["2023-02-01",82.3884,84.0752,82.3884,83.8102,1581000.0],["2023-02-02",84.1723,85.3116,82.9183,83.8279,1969800.0],["2023-02-03",83.2097,83.4835,81.2403,82.6268,1686600.0],["2023-02-06",82.1941,83.0772,81.9468,82.8653,1133000.0],["2023-02-07",82.3795,82.512,81.3286,82.2736,1174600.0],["2023-02-08",81.9026,81.9026,80.4101,80.9488,1272800.0],["2023-02-09",81.3904,81.6907,80.2335,80.2953,1121300.0],["2023-02-10",80.4455,82.3884,80.4101,82.3707,1354500.0],["2023-02-13",82.5488,82.9407,82.0323,82.8783,981400.0],["2023-02-14",82.7448,83.1188,81.6315,81.6671,822300.0],["2023-02-15",81.0437,82.1659,81.0437,82.0323,894400.0],["2023-02-16",81.0437,81.8542,80.1264,81.587,1005900.0],["2023-02-17",81.8275,83.0119,81.4267,82.7091,1120700.0],["2023-02-21",82.4776,82.4776,81.3287,81.4801,983200.0],["2023-02-22",81.7295,82.1837,80.9012,81.1684,907400.0],["2023-02-23",81.0259,81.8096,80.3491,81.1328,1217100.0],["2023-02-24",80.545,81.6761,79.9127,81.0615,1516800.0],["2023-02-27",81.4,82.1213,79.975,80.1888,1013800.0],["2023-02-28",79.7346,80.6162,78.9152,78.9598,1437800.0],["2023-03-01",78.8351,78.8351,76.9203,77.0984,1676900.0],["2023-03-02",76.7244,78.3898,76.7244,78.3898,1276900.0],["2023-03-03",78.9776,79.8325,77.7396,79.788,1708800.0],["2023-03-06",79.6989,80.2689,79.4941,80.0106,1259400.0],["2023-03-07",80.2333,80.4025,78.5679,79.1468,2091100.0],["2023-03-08",79.1735,79.8147,78.7193,79.4852,1017200.0],["2023-03-09",79.7702,80.7409,78.7549,79.1379,1009200.0],["2023-03-10",79.503,79.601,77.5437,77.989,1334100.0],["2023-03-13",77.6239,82.246,77.6239,81.1862,2162100.0],["2023-03-14",81.676,82.9407,81.302,82.3173,1824400.0],["2023-03-15",82.2282,84.9534,81.7562,84.33,2194300.0],["2023-03-16",84.1519,85.8173,83.7778,84.4814,1649200.0],["2023-03-17",84.1964,84.4458,83.0921,83.9382,3437300.0],["2023-03-20",84.1786,84.6506,83.5196,84.2053,1467400.0],["2023-03-21",83.9827,84.4191,80.2244,81.8542,2272300.0],["2023-03-22",81.5603,82.1926,80.5895,80.7142,1817600.0],["2023-03-23",80.4916,81.0081,79.6722,80.0908,2003100.0],["2023-03-24",80.643,83.0297,80.4203,83.0208,1151400.0],["2023-03-27",83.0654,83.5196,81.9521,82.6468,1827200.0],["2023-03-28",82.4776,83.8313,82.1035,83.0208,922900.0],["2023-03-29",83.1722,84.0895,83.1722,84.0183,1059900.0],["2023-03-30",84.2499,84.5794,83.6175,84.1163,1082100.0],["2023-03-31",84.2766,84.6506,83.8491,84.4191,1300400.0],["2023-04-03",83.8758,84.526,83.0298,83.956,1538300.0],["2023-04-04",83.956,84.5794,83.7066,84.4191,990600.0],["2023-04-05",84.9267,87.8746,84.9267,87.5807,2234000.0],["2023-04-06",88.1239,88.4,86.8771,87.8478,1250600.0],["2023-04-10",87.26,87.7677,86.1468,87.5896,778400.0],["2023-04-11",87.5361,88.1506,87.2511,87.7231,785000.0],["2023-04-12",87.7499,88.302,87.1265,87.4115,1069500.0],["2023-04-13",86.984,87.6341,85.7817,87.2333,687600.0],["2023-04-14",86.3873,86.8237,85.8084,86.2448,1192700.0],["2023-04-17",86.4229,86.8504,84.9,85.942,1706800.0],["2023-04-18",85.6392,86.129,84.802,85.2651,1224000.0],["2023-04-19",85.5234,86.2092,85.0247,86.1557,1029600.0],["2023-04-20",86.3695,86.5565,85.6392,86.2537,652600.0],["2023-04-21",86.9394,87.1086,86.1112,86.4407,631800.0],["2023-04-24",86.4763,87.2511,85.9331,87.0552,838000.0],["2023-04-25",87.1354,87.9903,87.0552,87.4649,994800.0],["2023-04-26",86.7079,87.0819,84.9,85.3097,1205400.0],["2023-04-27",85.5946,86.3071,85.1671,85.9687,990400.0],["2023-04-28",85.8618,86.3516,85.0158,85.6481,1099500.0],["2023-05-01",85.5857,86.6901,85.0603,85.4432,1574300.0],["2023-05-02",85.5412,86.0221,84.7041,84.8287,1528500.0],["2023-05-03",85.1226,85.4343,83.3236,83.9649,1720900.0],["2023-05-04",84.1875,85.1939,83.5374,84.9178,1073000.0],["2023-05-05",84.5081,85.6481,84.5081,85.5056,899800.0],["2023-05-08",85.1494,85.4522,84.3745,84.6328,1350000.0],["2023-05-09",84.5081,84.5972,83.8847,84.0896,1200200.0],["2023-05-10",84.6061,85.2295,83.7689,85.0068,1200700.0],["2023-05-11",85.1864,85.2673,83.8485,84.2526,1214000.0],["2023-05-12",84.7105,85.2493,83.9204,84.3065,1115600.0],["2023-05-15",84.3603,84.5759,82.0437,82.8877,1234400.0],["2023-05-16",83.0584,83.0584,80.8674,80.9033,1159400.0],["2023-05-17",80.9752,81.047,79.9156,80.158,1569500.0],["2023-05-18",80.1491,80.8854,79.7809,80.2209,2530000.0],["2023-05-19",80.6429,81.3433,80.4813,80.7417,1650200.0],["2023-05-22",80.7147,81.4421,80.5082,80.7058,1272000.0],["2023-05-23",80.4184,81.2176,79.7001,79.7899,1265900.0],["2023-05-24",79.8348,80.3646,78.9818,79.0895,1459700.0],["2023-05-25",78.7842,79.0356,77.7606,77.8594,1384100.0],["2023-05-26",77.8324,78.03,77.0602,78.03,1645500.0],["2023-05-30",78.1377,78.452,77.572,77.6528,1500200.0],["2023-05-31",77.8055,79.0895,77.3385,78.434,2992300.0],["2023-06-01",78.6136,78.856,76.692,77.3924,2598600.0],["2023-06-02",76.7459,78.9189,76.6112,78.1916,2320900.0],["2023-06-05",78.1646,79.8617,78.1377,78.7932,1058700.0],["2023-06-06",79.3589,79.8438,78.2455,78.5956,1277200.0],["2023-06-07",78.4789,80.4364,77.7695,80.3466,1633800.0],["2023-06-08",80.2299,81.2984,79.7809,81.1458,1375200.0],["2023-06-09",81.2804,81.3702,80.6429,80.7507,1690300.0],["2023-06-12",81.047,81.1278,80.2029,80.6429,1273900.0],["2023-06-13",80.0144,81.5588,79.8348,81.065,1851400.0],["2023-06-14",81.2715,82.5645,81.1817,81.2894,1456500.0],["2023-06-15",81.6037,82.4208,81.3613,82.2323,1229700.0],["2023-06-16",82.4837,83.1122,81.9898,82.0975,1966900.0],["2023-06-20",81.6935,81.9629,80.7597,80.8315,1501100.0],["2023-06-21",80.4184,81.478,79.5205,81.4331,1291700.0],["2023-06-22",81.7115,81.7204,79.8707,80.167,1238600.0],["2023-06-23",80.5711,80.8405,78.7124,78.9279,1754800.0],["2023-06-26",79.2511,80.0054,78.6854,79.8438,1354000.0],["2023-06-27",79.8887,80.4993,79.6462,79.6462,1274400.0],["2023-06-28",79.4038,79.4038,78.1736,78.5148,1498600.0],["2023-06-29",78.003,78.9189,77.6798,78.3442,1045600.0],["2023-06-30",78.4699,79.4577,78.3083,79.2332,1281600.0],["2023-07-03",78.9548,80.2389,78.856,80.2029,682900.0],["2023-07-05",80.0952,81.6127,79.5924,81.1278,1626600.0],["2023-07-06",80.7058,80.9841,79.8258,80.7956,1125800.0],["2023-07-07",80.1401,80.5801,79.7181,79.8976,955200.0],["2023-07-10",79.5475,80.0593,78.7483,79.4756,1235600.0],["2023-07-11",79.5115,80.3736,79.332,80.3556,997300.0],["2023-07-12",80.6519,81.6576,80.4633,81.5408,1328700.0],["2023-07-13",81.4421,82.1874,81.3433,82.1784,1080300.0],["2023-07-14",82.0167,82.3939,81.487,82.0706,1489100.0],["2023-07-17",81.7923,82.1425,80.2927,80.3825,1297600.0],["2023-07-18",80.4274,81.047,78.874,79.6283,1260600.0],["2023-07-19",79.9874,81.1188,79.9874,80.4813,1074100.0],["2023-07-20",80.7507,81.9719,79.9605,81.9449,983800.0],["2023-07-21",82.1784,83.3008,82.0437,82.9416,997300.0],["2023-07-24",83.1661,83.193,82.1784,82.798,830400.0],["2023-07-25",82.8878,83.0943,82.358,82.6453,1330300.0],["2023-07-26",82.5735,83.8396,82.3759,83.0943,1148200.0],["2023-07-27",82.789,83.3547,81.1009,81.3343,1540400.0],["2023-07-28",81.8641,82.0976,80.4903,80.8674,1148400.0],["2023-07-31",81.2715,81.5498,80.2299,80.6878,1227300.0],["2023-08-01",81.1547,82.1065,80.3197,80.4633,1888100.0],["2023-08-02",80.0144,81.0111,79.9515,80.3825,1007100.0],["2023-08-03",79.9515,80.1939,78.5418,79.2511,1755700.0],["2023-08-04",79.5115,80.3107,77.6798,78.3622,1482100.0],["2023-08-07",78.6046,79.1075,78.3622,78.5597,1600300.0],["2023-08-08",78.5687,78.8381,77.6528,78.7393,1610600.0],["2023-08-09",78.5777,79.3589,78.2365,78.3712,1184600.0],["2023-08-10",78.5418,79.1254,77.8863,78.1916,1745800.0],["2023-08-11",78.409,78.8892,77.9922,78.6174,1047200.0],["2023-08-14",78.6174,78.7443,77.6027,78.0829,1017600.0],["2023-08-15",77.6208,77.7657,76.307,76.3161,1239500.0],["2023-08-16",76.5516,77.2131,76.5516,76.9775,1102400.0],["2023-08-17",77.2493,77.7839,76.9322,76.9956,1168100.0],["2023-08-18",76.9956,78.101,76.9775,77.9107,1412300.0],["2023-08-21",77.811,77.8926,76.7057,77.0953,1146000.0],["2023-08-22",76.9956,77.4033,76.8053,77.0681,842900.0],["2023-08-23",77.3127,77.4486,76.307,76.7963,1232400.0],["2023-08-24",76.6785,77.9741,76.5788,76.6422,830700.0],["2023-08-25",76.9775,77.4939,76.6332,77.1043,1167500.0],["2023-08-28",77.204,77.7476,77.0137,77.2402,948300.0],["2023-08-29",77.3127,77.9288,77.059,77.3942,1034400.0],["2023-08-30",77.3399,77.8382,76.8325,77.2221,849800.0],["2023-08-31",77.2946,77.4577,76.2164,76.2164,1199500.0],["2023-09-01",76.4701,76.6241,74.4587,75.3013,1493500.0],["2023-09-05",75.2198,75.3194,73.7792,74.3137,1758200.0],["2023-09-06",74.4768,74.9026,74.0872,74.359,1518600.0],["2023-09-07",75.0295,76.0624,74.8392,75.7724,1404800.0],["2023-09-08",75.9355,76.9322,75.6818,76.7147,1505000.0],["2023-09-11",76.3342,77.0862,76.3342,76.5879,996900.0],["2023-09-12",76.6241,76.7872,76.1077,76.5154,1227200.0],["2023-09-13",76.6332,78.0738,76.5245,77.657,1635500.0],["2023-09-14",78.0285,78.6899,77.7929,78.6536,1155400.0],["2023-09-15",78.4,79.306,78.0919,78.1553,2351700.0],["2023-09-18",78.3547,79.007,77.9107,78.5359,1565400.0],["2023-09-19",78.4362,79.0342,78.3818,78.554,1391800.0],["2023-09-20",78.8802,79.6322,78.5268,78.9708,1283100.0],["2023-09-21",78.9255,79.1973,78.0375,78.2006,1351800.0],["2023-09-22",77.811,78.2641,77.3127,77.4124,1858500.0],["2023-09-25",77.0137,77.3399,76.1349,76.7691,1527400.0],["2023-09-26",76.6151,76.6151,73.8607,73.9694,1755900.0],["2023-09-27",73.5526,74.1506,72.8731,73.0,2098200.0],["2023-09-28",73.2808,73.3624,71.7768,72.3748,2097300.0],["2023-09-29",73.0271,73.4439,72.4654,72.9818,1760800.0],["2023-10-02",72.5016,72.5469,69.0858,69.7926,2669100.0],["2023-10-03",69.258,71.0791,68.3791,70.8889,2674000.0],["2023-10-04",71.1607,71.9399,69.9828,71.7768,2608700.0],["2023-10-05",71.7043,72.411,71.061,71.8493,2544200.0],["2023-10-06",71.0248,73.4349,70.454,73.0543,2639700.0],["2023-10-09",73.1359,74.0691,72.8912,74.0419,1892700.0],["2023-10-10",74.0057,74.6399,73.5798,74.513,2113300.0],["2023-10-11",74.7758,75.3104,74.1325,75.1563,1513000.0],["2023-10-12",74.8392,75.1382,73.3624,73.6614,1679600.0],["2023-10-13",74.4496,74.8392,73.7067,74.7667,1890500.0],["2023-10-16",74.9661,75.9174,74.2322,75.7634,1522500.0],["2023-10-17",74.9117,75.7,74.7305,75.5912,2184100.0],["2023-10-18",75.4825,75.8902,74.8301,75.2107,1603400.0],["2023-10-19",74.9208,75.5278,74.4224,74.7033,1387600.0],["2023-10-20",74.7033,75.3557,73.5617,73.5708,1655300.0],["2023-10-23",72.7372,73.9785,72.2842,72.9637,1586900.0],["2023-10-24",73.7429,74.2231,73.6432,73.9151,1570800.0],["2023-10-25",73.7157,74.7214,73.6342,74.5855,1243100.0],["2023-10-26",74.7577,75.9808,74.5855,75.3194,1355100.0],["2023-10-27",74.9389,75.5459,73.752,74.051,1328200.0],["2023-10-30",74.2956,74.9389,73.3895,73.9332,2421300.0],["2023-10-31",75.9174,75.9174,72.5741,73.7429,3728900.0],["2023-11-01",73.9875,75.4372,73.3624,74.803,2575600.0],["2023-11-02",74.649,76.606,74.6399,76.008,2129500.0],["2023-11-03",76.8869,77.2765,76.0533,76.0624,1505900.0],["2023-11-06",75.9808,76.1892,74.9208,74.9842,1642400.0],["2023-11-07",74.7849,74.8573,74.1416,74.3409,1696200.0],["2023-11-08",73.8879,74.0419,72.6375,73.3895,1765000.0],["2023-11-09",73.616,73.9332,72.1211,72.1483,1992500.0],["2023-11-10",72.4563,72.8459,71.9852,72.7644,2006300.0],["2023-11-13",72.8193,73.1029,72.0873,72.6271,1970900.0],["2023-11-14",74.1459,75.1157,73.8531,74.5759,2017400.0],["2023-11-15",74.3015,75.4543,74.1459,74.5027,1986000.0],["2023-11-16",75.1889,76.2411,74.8687,75.3628,2945500.0],["2023-11-17",75.7653,75.7653,74.6125,74.7864,2180700.0],["2023-11-20",74.4204,74.7315,73.1761,74.4021,2030400.0],["2023-11-21",74.5942,74.8596,73.5055,74.0361,1509900.0],["2023-11-22",74.2374,74.5851,73.7159,74.5485,1321300.0],["2023-11-24",74.6857,74.7681,74.0727,74.6583,692000.0],["2023-11-27",74.7223,75.3353,74.0819,75.2255,2132300.0],["2023-11-28",75.253,76.8175,75.0883,76.0856,2389300.0],["2023-11-29",76.0581,77.0188,75.7928,75.9117,2203600.0],["2023-11-30",76.0947,76.6254,75.5,76.5064,2563400.0],["2023-12-01",76.5247,77.7507,76.1588,77.7416,2006800.0],["2023-12-04",77.1469,78.3089,77.1377,77.7691,1614900.0],["2023-12-05",77.769,77.9703,76.5247,76.6071,1882100.0],["2023-12-06",77.0188,77.7142,76.6345,77.6867,1575600.0],["2023-12-07",77.7691,78.2814,77.1469,77.7691,1725900.0],["2023-12-08",77.7324,77.8148,76.3143,76.9182,1712900.0],["2023-12-11",76.7169,77.1103,76.113,77.0462,2265000.0],["2023-12-12",77.2384,77.2384,75.7928,75.9666,2907200.0],["2023-12-13",75.9392,79.6355,75.5275,79.5989,2418800.0],["2023-12-14",80.0838,80.2028,77.275,77.4214,3011600.0],["2023-12-15",76.6345,76.7809,74.6766,75.4451,4694300.0],["2023-12-18",75.7836,76.0673,74.9328,75.3719,2842000.0],["2023-12-19",75.6098,76.2594,75.1523,76.1771,1603600.0],["2023-12-20",76.3875,76.5156,74.8047,74.8321,2853300.0],["2023-12-21",75.0975,75.7928,74.5942,75.3445,1994100.0],["2023-12-22",75.9209,76.6437,75.6922,75.8843,1419800.0],["2023-12-26",75.7104,76.6986,75.6647,76.5247,1266800.0],["2023-12-27",76.4332,76.5796,75.9849,76.3509,1564400.0],["2023-12-28",76.0764,77.0737,76.0764,76.8999,1459700.0],["2023-12-29",76.5888,77.1469,76.4515,77.0097,1362600.0],["2024-01-02",76.8541,78.995,76.6254,78.9767,2582800.0],["2024-01-03",79.2421,79.3885,78.4552,79.2421,1979700.0],["2024-01-04",78.4095,79.4983,78.2905,78.6108,2326600.0],["2024-01-05",78.4644,79.2787,78.0984,78.9036,1578700.0],["2024-01-08",78.5742,78.7755,77.769,78.2905,2677200.0],["2024-01-09",77.8331,78.4461,77.4031,78.071,1817600.0],["2024-01-10",78.0344,78.6291,77.8056,78.3089,1636000.0],["2024-01-11",78.071,78.071,73.9812,75.1341,3458200.0],["2024-01-12",75.8111,76.2045,75.4543,75.747,1991300.0],["2024-01-16",75.4909,75.93,75.1523,75.5458,2897000.0],["2024-01-17",74.9145,76.0947,74.1185,74.3929,2078300.0],["2024-01-18",74.1093,74.1368,72.9199,73.5604,2695000.0],["2024-01-19",73.844,73.8714,73.0572,73.2218,2205900.0],["2024-01-22",73.2493,73.8531,72.4258,72.7186,2356100.0],["2024-01-23",72.7095,73.1669,72.4076,72.9657,1748100.0],["2024-01-24",73.5695,73.7251,72.0416,72.3344,2772900.0],["2024-01-25",73.0023,73.3682,72.3435,73.2035,2141600.0],["2024-01-26",73.3774,73.78,72.7095,73.0755,2386400.0],["2024-01-29",73.0755,74.0087,72.6821,73.6061,2784600.0],["2024-01-30",73.5421,74.3289,72.9108,73.8897,2198900.0],["2024-01-31",74.5485,74.704,73.414,73.8897,12843000.0],["2024-02-01",72.6912,75.0883,72.3435,74.823,4311400.0],["2024-02-02",73.0938,73.8257,72.4808,73.0663,2560100.0],["2024-02-05",72.4624,72.4624,71.3371,71.392,2068000.0],["2024-02-06",71.209,71.9409,71.0443,71.6756,1767600.0],["2024-02-07",71.9592,71.9867,71.0901,71.5109,1662900.0],["2024-02-08",71.1816,71.3828,70.2666,70.8156,2264400.0],["2024-02-09",70.5319,71.1267,70.4039,70.9528,2176300.0],["2024-02-12",70.9437,71.7396,70.596,71.703,2250800.0],["2024-02-13",71.5227,72.0221,69.4789,70.7089,2430400.0],["2024-02-14",70.6164,71.1158,70.4037,70.8846,1493100.0],["2024-02-15",71.2083,72.1516,71.0881,72.1331,2342000.0],["2024-02-16",71.7354,72.5307,71.4302,72.1978,1789200.0],["2024-02-20",72.2995,73.4463,71.9944,72.1331,1586600.0],["2024-02-21",72.577,73.363,72.0776,73.326,1313500.0],["2024-02-22",72.7527,72.8359,71.8557,72.3643,1880100.0],["2024-02-23",72.5492,73.437,72.2718,72.9284,1458700.0],["2024-02-26",72.355,72.3735,70.7644,70.7921,1775200.0],["2024-02-27",71.0788,71.7169,70.7459,71.6337,1610400.0],["2024-02-28",71.4857,72.0776,71.2915,71.3932,1687900.0],["2024-02-29",71.7262,73.0948,71.384,72.5862,3807300.0],["2024-03-01",72.3273,72.5862,71.0048,72.4937,2399900.0],["2024-03-04",72.0499,74.0011,71.9296,73.7237,2004200.0],["2024-03-05",74.1491,75.0092,73.3168,73.733,2505100.0],["2024-03-06",74.3988,75.3698,74.2971,75.1109,1835600.0],["2024-03-07",75.6565,75.9894,75.2588,75.4161,1821800.0],["2024-03-08",75.7767,75.9894,74.8519,75.5363,1505900.0],["2024-03-11",75.712,76.5351,75.2866,75.9247,1356300.0],["2024-03-12",75.9339,75.9339,74.593,74.9167,1528500.0],["2024-03-13",75.3051,75.749,74.5283,74.6947,1475600.0],["2024-03-14",74.3248,74.5652,73.363,74.3341,2339900.0],["2024-03-15",73.7884,74.9444,73.7884,74.704,3962800.0],["2024-03-18",74.6855,75.4346,74.3156,74.9259,2380100.0],["2024-03-19",75.2126,75.786,74.6392,74.9074,2101500.0],["2024-03-20",74.6947,75.4253,74.1768,74.5005,1296500.0],["2024-03-21",74.5838,74.8797,73.7884,74.0196,1636000.0],["2024-03-22",74.6207,74.63,73.7792,73.9919,1318600.0],["2024-03-25",74.1491,74.408,73.4278,73.8902,1714300.0],["2024-03-26",73.8347,74.0289,72.5955,72.7342,2329800.0],["2024-03-27",73.1688,75.0831,73.0116,75.0739,2501200.0],["2024-03-28",75.3236,75.9894,74.8982,75.9432,2649200.0],["2024-04-01",75.7952,75.9524,75.0831,75.4253,1239600.0],["2024-04-02",75.4253,76.4333,75.4161,75.7305,1260800.0],["2024-04-03",75.712,75.9894,74.9722,75.1109,1233400.0],["2024-04-04",75.6195,75.675,74.2508,74.9352,1409500.0],["2024-04-05",74.3156,74.5838,73.659,74.2416,1582700.0],["2024-04-08",74.3433,75.3791,74.1491,75.2126,1194700.0],["2024-04-09",75.3976,75.7952,75.0739,75.749,1069800.0],["2024-04-10",74.2786,74.5283,72.8729,73.7237,1686900.0],["2024-04-11",74.1768,74.4913,73.1318,73.4185,1006500.0],["2024-04-12",73.6775,73.7977,72.4753,73.0301,1378900.0],["2024-04-15",73.2336,73.7699,72.5492,72.9561,1773400.0],["2024-04-16",72.7157,72.7157,71.6984,71.9481,1968300.0],["2024-04-17",72.5307,73.8069,72.4475,73.6405,1157100.0],["2024-04-18",73.8994,74.5653,73.3353,74.3896,1079400.0],["2024-04-19",74.6762,75.7952,74.5098,75.4253,2105700.0],["2024-04-22",74.9999,76.3501,74.9167,75.8045,1648400.0],["2024-04-23",75.2773,76.2946,75.2773,75.7952,1979300.0],["2024-04-24",75.2588,76.6368,74.7687,76.4148,2034400.0],["2024-04-25",76.5628,76.7663,75.5548,76.5813,1565200.0],["2024-04-26",76.5813,76.7385,75.2588,75.3606,1945600.0],["2024-04-29",75.9247,76.609,75.6935,76.572,1793000.0],["2024-04-30",76.0079,76.7847,75.5455,76.4241,2947300.0],["2024-05-01",75.7028,77.1177,75.1571,76.3778,2682300.0],["2024-05-02",76.9142,77.2749,76.2946,76.831,2031400.0],["2024-05-03",77.0622,77.4321,76.0172,76.9604,1780200.0],["2024-05-06",77.0437,77.1361,76.1374,76.609,1465000.0],["2024-05-07",77.1547,77.6263,76.6275,77.5246,1732000.0],["2024-05-08",77.4043,78.6436,77.1084,78.5233,1812100.0],["2024-05-09",78.5233,79.2077,78.1904,79.1429,1542700.0],["2024-05-10",79.3834,79.4944,78.662,79.0042,2226100.0],["2024-05-13",79.0929,79.9335,78.9622,79.2704,1283800.0],["2024-05-14",79.5973,79.7654,78.5326,78.8408,962800.0],["2024-05-15",79.672,80.0175,79.2237,79.4105,1133800.0],["2024-05-16",79.2891,80.1202,79.2891,79.8587,1532000.0],["2024-05-17",79.9428,79.9708,79.3731,79.8494,1593500.0],["2024-05-20",80.0549,80.195,78.9995,79.0929,1551000.0],["2024-05-21",79.233,79.5039,78.4672,78.9902,1863400.0],["2024-05-22",77.5146,78.5046,76.4686,76.8702,6331700.0],["2024-05-23",76.5807,76.7208,75.2079,75.3386,4663400.0],["2024-05-24",75.5441,75.7402,75.0398,75.3666,2252400.0],["2024-05-28",75.1799,75.9737,74.414,74.4514,1894800.0],["2024-05-29",73.9844,74.2273,73.4521,73.6669,2452200.0],["2024-05-30",74.0872,74.33,73.779,74.0218,2555700.0],["2024-05-31",74.3113,75.8243,74.1712,75.6748,4613800.0],["2024-06-03",75.6281,75.983,75.1145,75.8149,2767200.0],["2024-06-04",75.7215,77.1317,75.5441,76.7115,2777700.0],["2024-06-05",76.3753,76.4686,75.5347,75.6468,2293900.0],["2024-06-06",75.3573,75.8896,74.8997,75.0398,1577000.0],["2024-06-07",74.2459,74.8156,74.0872,74.5728,1763100.0],["2024-06-10",74.4421,74.8623,74.0125,74.1899,1693800.0],["2024-06-11",73.8257,74.6475,73.7977,74.4794,1352600.0],["2024-06-12",75.2732,75.3853,73.863,74.0685,1698200.0],["2024-06-13",74.0685,74.4514,73.0505,73.3494,2836800.0],["2024-06-14",73.0786,73.835,72.8918,73.6482,1241700.0],["2024-06-17",73.1719,73.9844,73.1159,73.1906,2307300.0],["2024-06-18",72.9478,73.3867,72.5182,72.8918,1554300.0],["2024-06-20",72.8544,74.1058,72.705,74.0125,2306800.0],["2024-06-21",74.1245,74.6289,73.0599,73.0599,4046800.0],["2024-06-24",73.0786,74.3207,73.0786,74.1059,2335900.0],["2024-06-25",74.0125,74.0685,73.0412,73.1439,2308300.0],["2024-06-26",72.8451,73.0972,72.5649,72.9852,1422800.0],["2024-06-27",73.1066,73.4148,72.8731,73.2653,1251600.0],["2024-06-28",73.5268,73.5268,72.7797,73.2747,2419100.0],["2024-07-01",73.6109,73.835,72.5182,72.5556,1253900.0],["2024-07-02",72.705,72.9945,72.6116,72.8824,1188200.0],["2024-07-03",72.8824,73.5268,72.4902,72.5462,651800.0],["2024-07-05",72.7423,73.312,72.4902,72.705,1946100.0],["2024-07-08",72.8637,73.1533,72.4715,72.8918,1554700.0],["2024-07-09",72.8544,73.1439,72.5276,72.8544,1220700.0],["2024-07-10",73.0599,73.1159,72.3501,73.0225,1756000.0],["2024-07-11",73.4054,75.2079,73.3961,75.0304,1883100.0],["2024-07-12",75.3666,76.0204,75.1145,75.4507,1713700.0],["2024-07-15",74.8436,75.1051,74.2179,74.3487,1277200.0],["2024-07-16",74.6195,75.4881,74.3674,75.4694,1262600.0],["2024-07-17",75.8242,77.552,75.7776,76.9169,2382200.0],["2024-07-18",76.4873,77.9256,76.4873,76.6274,1660900.0],["2024-07-19",77.1224,77.3092,75.7682,76.1605,1536900.0],["2024-07-22",76.1138,76.8516,76.0671,76.6087,2297900.0],["2024-07-23",76.6181,76.973,76.2072,76.3472,2361500.0],["2024-07-24",77.1691,78.2711,76.5807,78.0376,2999300.0],["2024-07-25",78.7007,79.812,77.4212,77.8135,2609500.0],["2024-07-26",77.9536,78.4205,77.7481,78.1964,1595000.0],["2024-07-29",78.3365,78.7194,77.636,78.5419,1248100.0],["2024-07-30",78.2804,80.0642,78.2804,79.9428,3406400.0],["2024-07-31",79.9428,80.6619,78.7754,80.3724,4553300.0],["2024-08-01",81.0355,82.922,80.4004,82.8566,3836900.0],["2024-08-02",84.1547,86.1346,83.0714,84.2014,5997000.0],["2024-08-05",85.3034,85.649,82.3149,82.3616,4440800.0],["2024-08-06",82.5764,83.5197,82.1842,82.6231,2238700.0],["2024-08-07",82.6698,83.3983,82.4083,83.0714,3037200.0],["2024-08-08",82.3429,83.1461,81.8013,82.0067,2120100.0],["2024-08-09",82.0067,82.3243,81.0261,82.1655,1838500.0],["2024-08-12",82.2029,83.4543,81.9133,83.3422,3072000.0],["2024-08-13",83.3422,83.7158,82.5391,83.529,3360300.0],["2024-08-14",83.2698,85.0892,83.0907,84.5047,2956000.0],["2024-08-15",83.9203,84.467,83.4583,84.1748,2425700.0],["2024-08-16",84.4859,84.8441,84.0711,84.401,2288500.0],["2024-08-19",84.2502,85.24,84.2502,84.9761,1622200.0],["2024-08-20",85.0421,85.8622,85.0326,85.3815,2096800.0],["2024-08-21",85.5323,86.5598,85.4192,86.4938,2594900.0],["2024-08-22",86.4939,87.7477,86.4656,87.6345,3124800.0],["2024-08-23",87.7194,87.9362,86.9935,87.3517,1450300.0],["2024-08-26",87.6722,88.2002,87.4648,87.6817,1266600.0],["2024-08-27",87.6062,87.9173,87.1443,87.3046,1134100.0],["2024-08-28",87.644,88.4075,87.1914,87.4743,1994900.0],["2024-08-29",87.4083,87.578,86.6258,87.4554,1449100.0],["2024-08-30",87.3894,88.0022,87.3894,87.7005,2336800.0],["2024-09-03",87.7005,88.8129,87.5874,88.2661,1998100.0],["2024-09-04",88.4641,89.5482,88.2756,89.124,1471300.0],["2024-09-05",89.5577,89.9442,89.0203,89.256,2515800.0],["2024-09-06",89.4163,89.6331,88.285,88.285,1591600.0],["2024-09-09",88.3981,89.5105,88.2756,89.4257,1827500.0],["2024-09-10",89.5011,90.6418,89.4257,90.0762,2167500.0],["2024-09-11",89.8311,89.9348,88.9355,89.7556,1988400.0],["2024-09-12",89.6991,90.1327,88.7375,89.5671,1607500.0],["2024-09-13",89.7839,90.3778,89.3125,90.359,1841900.0],["2024-09-16",90.6889,91.1131,90.3872,90.6323,1671500.0],["2024-09-17",90.5192,90.7738,89.8876,90.2553,1946500.0],["2024-09-18",90.0762,90.4344,89.2466,89.7839,1575100.0],["2024-09-19",89.0769,89.4068,88.1153,88.4076,2141600.0],["2024-09-20",88.8129,89.4163,88.4076,89.2937,3283300.0],["2024-09-23",89.5294,90.029,89.2937,89.7273,1531700.0],["2024-09-24",89.1617,90.2081,88.7658,89.124,3039900.0],["2024-09-25",89.7274,89.8593,88.5678,89.1806,1283900.0],["2024-09-26",88.5867,89.8782,88.5867,89.19,1973000.0],["2024-09-27",89.4634,90.1987,89.1523,89.8028,1308100.0],["2024-09-30",90.2458,90.8586,89.3314,90.6701,2119700.0],["2024-10-01",90.8775,91.5185,90.2081,91.2074,2384200.0],["2024-10-02",90.4061,91.0377,90.1233,90.7455,2538100.0],["2024-10-03",91.0189,91.0189,90.4061,90.7926,1417400.0],["2024-10-04",89.7933,90.227,89.3974,90.0102,1460800.0],["2024-10-07",89.7085,89.7179,88.3416,88.7469,1804900.0],["2024-10-08",89.388,89.7745,88.6526,88.9449,1577700.0],["2024-10-09",88.9449,89.5671,88.5207,88.9072,3125900.0],["2024-10-10",89.19,89.5294,88.5112,88.5678,3258000.0],["2024-10-11",88.9543,90.095,88.615,89.9819,1766600.0],["2024-10-14",90.1987,90.8492,89.8311,90.7832,1401700.0],["2024-10-15",91.4997,92.4235,91.2828,91.6505,2376200.0],["2024-10-16",92.037,93.2625,91.6882,93.0928,2533400.0],["2024-10-17",93.3757,93.6396,92.6121,93.4605,2100800.0],["2024-10-18",93.7527,94.2618,93.0268,94.1298,2059700.0],["2024-10-21",94.2524,94.5635,93.4511,93.7339,1632400.0],["2024-10-22",93.5453,93.7433,92.6215,93.0363,1527700.0],["2024-10-23",93.1683,93.8659,92.9043,93.8282,1430300.0],["2024-10-24",93.7904,94.1487,92.8006,93.1494,2253800.0],["2024-10-25",93.5925,93.6773,91.5374,91.6222,1695400.0],["2024-10-28",91.6316,92.2821,91.264,91.4431,1369400.0],["2024-10-29",90.8586,91.0377,89.7839,89.8688,1654500.0],["2024-10-30",90.3778,90.6984,89.5294,90.5287,2989700.0],["2024-10-31",91.1037,91.7259,89.8216,90.0573,3471800.0],["2024-11-01",92.9326,92.9326,89.6425,90.095,3176900.0],["2024-11-04",89.8876,90.5192,88.7564,89.4728,2500400.0],["2024-11-05",89.4917,90.6512,89.0486,90.5946,2267900.0],["2024-11-06",89.7745,90.9057,89.0015,90.5098,2846700.0],["2024-11-07",90.5098,90.9246,89.7085,89.8688,2501100.0],["2024-11-08",90.4155,92.1878,89.9819,91.9993,2484900.0],["2024-11-11",91.6788,93.4511,91.6788,93.0457,2150300.0],["2024-11-12",92.8854,93.2437,92.0936,92.2444,1820700.0],["2024-11-13",92.6969,92.81,91.4525,92.037,2458100.0],["2024-11-14",91.9562,92.346,91.2525,91.4047,1466300.0],["2024-11-15",91.4237,93.449,91.4237,93.1637,2087400.0],["2024-11-18",93.1923,94.5234,92.926,94.3998,1959000.0],["2024-11-19",94.4189,94.4189,93.5251,94.1811,1582600.0],["2024-11-20",93.9339,94.4284,93.7913,94.3903,1934300.0],["2024-11-21",94.1812,96.0353,93.8008,95.9973,1928800.0],["2024-11-22",96.1874,96.4442,95.6264,95.712,1304600.0],["2024-11-25",96.0353,96.5963,95.4363,96.3681,2264800.0],["2024-11-26",96.4251,96.6819,95.9307,96.5583,1197400.0],["2024-11-27",96.9861,97.7373,96.5963,96.815,1308000.0],["2024-11-29",96.834,96.8815,95.8261,96.0828,1037800.0],["2024-12-02",96.1304,96.1779,94.6946,94.7612,1513000.0],["2024-12-03",95.189,95.5979,93.3634,93.3919,1361300.0],["2024-12-04",93.7437,93.8198,92.4981,93.5155,1774600.0],["2024-12-05",93.4585,93.8008,92.7359,92.9165,1445200.0],["2024-12-06",93.5346,93.7438,92.2224,92.3175,1468600.0],["2024-12-09",92.3745,92.7549,91.5473,92.3365,1234900.0],["2024-12-10",92.0322,92.85,90.5965,92.3745,1792300.0],["2024-12-11",92.4221,92.5742,90.644,90.9102,1444300.0],["2024-12-12",91.7755,92.0037,90.9958,91.148,1681000.0],["2024-12-13",90.8247,91.7375,90.7106,91.0339,1445100.0],["2024-12-16",90.8912,91.1289,90.2542,90.2637,2399300.0],["2024-12-17",89.6076,91.0434,89.3319,90.0545,1597500.0],["2024-12-18",89.9784,90.1971,88.3239,88.3715,1506000.0],["2024-12-19",88.5236,89.8168,87.9721,88.6758,2143800.0],["2024-12-20",88.3144,90.0355,88.2859,89.8548,3160400.0],["2024-12-23",89.8548,90.1971,88.961,90.1781,1083000.0],["2024-12-24",90.0545,90.4538,89.6171,90.3683,533300.0],["2024-12-26",90.0735,90.625,89.7882,90.2066,774500.0],["2024-12-27",89.5505,90.8056,89.4554,90.1591,823100.0],["2024-12-30",89.8548,89.8928,89.0371,89.5791,1056800.0],["2024-12-31",89.5791,90.0355,88.8754,89.4174,1087200.0],["2025-01-02",90.5204,90.5584,89.2463,89.3699,955900.0],["2025-01-03",89.4174,89.9974,89.0941,89.1797,1522800.0],["2025-01-06",88.904,89.0086,87.4206,87.5918,1632600.0],["2025-01-07",87.6679,89.6171,87.4206,88.6092,2367500.0],["2025-01-08",88.4856,90.1591,88.3144,90.0925,2033100.0],["2025-01-10",89.2748,89.9879,88.7328,88.8184,2397700.0],["2025-01-13",89.0561,89.3128,88.2859,89.2748,1668700.0],["2025-01-14",89.2082,90.4158,89.0751,89.9309,1934300.0],["2025-01-15",90.9768,91.4522,90.2637,90.8722,1418900.0],["2025-01-16",90.4729,93.6487,90.4729,93.5536,1646900.0],["2025-01-17",93.3254,94.7326,93.0687,94.1621,2024200.0],["2025-01-21",94.7041,95.8737,94.5615,95.3032,2205200.0],["2025-01-22",95.0749,95.0749,92.7454,92.7834,1958800.0],["2025-01-23",93.0972,93.2778,92.4791,92.5267,1771300.0],["2025-01-24",92.1083,93.5346,91.9847,93.1923,1898100.0],["2025-01-27",94.0861,96.0163,92.6978,95.9212,2826700.0],["2025-01-28",95.5694,95.7881,93.7342,94.0575,2854900.0],["2025-01-29",94.0385,94.8087,93.0877,93.2113,2358400.0],["2025-01-30",94.1146,94.8277,93.8198,94.5615,2007000.0],["2025-01-31",94.4474,94.7612,93.9054,94.3808,4608000.0],["2025-02-03",93.7628,96.0258,93.468,95.5123,2500700.0],["2025-02-04",92.7264,95.2936,91.6329,94.3428,3568900.0],["2025-02-05",95.6264,96.3776,94.8277,95.9307,2398600.0],["2025-02-06",96.0543,96.0543,95.132,95.8356,1396700.0],["2025-02-07",95.674,96.872,95.1225,96.7865,2140300.0],["2025-02-10",96.5678,96.8435,94.9799,96.2445,2426400.0],["2025-02-11",95.8927,97.6898,95.2746,97.6517,2648800.0],["2025-02-12",96.5202,97.5471,96.2064,97.395,2567400.0],["2025-02-13",97.6612,98.8973,97.2714,98.6786,2255600.0],["2025-02-14",98.7582,99.5927,98.4993,98.7582,1743200.0],["2025-02-18",98.7679,99.8996,98.4993,98.8925,1728800.0],["2025-02-19",98.9884,99.5351,98.6911,99.3433,1405800.0],["2025-02-20",98.9405,99.6886,98.3267,99.2953,1722200.0],["2025-02-21",99.0939,100.686,99.0939,99.7941,2969500.0],["2025-02-24",100.1106,100.9834,99.2762,100.5901,2480400.0],["2025-02-25",100.8587,102.3836,100.6477,101.5588,3506100.0],["2025-02-26",101.0601,101.7794,100.7723,101.3862,1856600.0],["2025-02-27",100.7052,101.7986,100.5038,101.2807,2138000.0],["2025-02-28",102.3453,102.7577,101.2231,102.3261,2614700.0],["2025-03-03",101.8178,103.9949,101.6164,103.9278,2097700.0],["2025-03-04",104.4169,104.4169,100.7915,101.1848,3445500.0],["2025-03-05",100.7532,101.8082,99.7941,100.1969,2179600.0],["2025-03-06",100.1106,100.2257,98.9501,99.5543,2618100.0],["2025-03-07",99.4392,103.1701,99.3625,102.4699,3884700.0],["2025-03-10",102.9687,105.6829,102.7385,104.5224,4279700.0],["2025-03-11",104.2443,104.5512,101.1944,101.4437,3235100.0],["2025-03-12",100.5709,101.2423,100.2161,100.4558,2699800.0],["2025-03-13",100.8779,101.5972,99.9859,100.8107,1953800.0],["2025-03-14",100.3983,102.5563,100.3599,102.3836,2173700.0],["2025-03-17",102.5179,103.8127,102.2398,102.7385,2614900.0],["2025-03-18",102.1439,103.5154,102.0671,103.4003,2401800.0],["2025-03-19",103.1221,103.5442,102.3165,103.1509,1837100.0],["2025-03-20",103.3619,103.5825,102.3357,103.4003,2351700.0],["2025-03-21",103.0934,104.0141,101.9041,102.4412,5327000.0],["2025-03-24",102.5563,103.0742,101.415,101.4533,1725100.0],["2025-03-25",101.1464,101.8753,99.3817,100.0434,1852800.0],["2025-03-26",100.312,101.9712,100.2544,101.4725,2384900.0],["2025-03-27",102.0959,102.4124,101.4917,101.8753,1371800.0],["2025-03-28",102.8632,103.8511,102.3836,103.1509,1714400.0],["2025-03-31",103.7743,105.0595,103.3523,104.5224,2572600.0],["2025-04-01",104.2347,104.8006,103.5825,104.4361,2172100.0],["2025-04-02",104.8102,105.1171,103.7743,104.3881,1403300.0],["2025-04-03",105.5007,106.4598,103.736,104.0908,4675200.0],["2025-04-04",105.1075,105.1075,99.2858,100.0914,3569900.0],["2025-04-07",98.787,100.5997,97.147,98.9884,3617900.0],["2025-04-08",100.7052,101.1368,97.6553,98.7391,2369900.0],["2025-04-09",98.3554,102.0192,96.5236,100.0914,3004900.0],["2025-04-10",100.3695,102.4412,99.1035,101.1944,3276000.0],["2025-04-11",100.9738,102.9495,99.9475,102.585,1855300.0],["2025-04-14",102.4604,104.4361,101.9616,104.0429,1591400.0],["2025-04-15",104.321,104.5416,103.6592,103.8319,2060300.0],["2025-04-16",104.5416,104.5896,102.6905,102.9687,1840400.0],["2025-04-17",103.4386,105.3952,103.1989,103.9566,1571700.0],["2025-04-21",103.8702,103.8702,101.6643,102.585,1248700.0],["2025-04-22",103.4482,104.8485,103.055,104.6663,1339200.0],["2025-04-23",103.9949,104.6951,103.0071,104.3114,1598400.0],["2025-04-24",104.11,105.0595,103.8319,104.4553,2083200.0],["2025-04-25",104.3882,104.4649,102.8344,103.3236,2077800.0],["2025-04-28",103.3523,104.3114,102.681,104.1004,1607200.0],["2025-04-29",103.7072,104.9061,103.5729,104.6855,1500200.0],["2025-04-30",105.1363,105.3952,103.103,105.0403,2774200.0],["2025-05-01",104.6183,105.7501,104.1196,104.3402,1623900.0],["2025-05-02",104.369,104.8389,103.4482,104.1771,1678200.0],["2025-05-05",104.6279,104.6279,102.844,104.2539,2198300.0],["2025-05-06",104.954,106.1241,104.2251,105.2705,2219300.0],["2025-05-07",104.8389,105.635,104.3114,105.1363,2298100.0],["2025-05-08",105.2322,105.2322,103.1509,103.5441,2423800.0],["2025-05-09",103.5825,103.6592,102.2014,103.2181,2308100.0],["2025-05-12",101.6547,102.3357,100.3503,100.6764,2468600.0],["2025-05-13",100.7052,101.0793,99.0268,99.3241,2835700.0],["2025-05-14",99.3174,99.3947,97.3341,98.911,2009700.0],["2025-05-15",99.6463,101.5811,99.4238,101.4941,1992200.0],["2025-05-16",101.5618,103.0613,101.3296,103.0033,2279800.0],["2025-05-19",102.8485,103.8159,102.4132,103.7676,1629000.0],["2025-05-20",103.7482,104.5705,103.6321,104.0675,2013200.0],["2025-05-21",103.7579,104.348,102.7324,103.071,2919700.0],["2025-05-22",102.5776,102.9259,101.2716,102.0552,2521200.0],["2025-05-23",102.8775,103.458,101.4844,103.3032,1838000.0],["2025-05-27",103.3032,104.6092,103.1871,104.0578,2075000.0],["2025-05-28",103.7869,104.0385,101.6586,101.8714,1625800.0],["2025-05-29",101.5618,102.6066,101.2329,102.5679,2401300.0],["2025-05-30",102.5196,104.1836,102.2584,103.9417,2612300.0],["2025-06-02",103.2161,104.0481,102.9356,103.7385,1467700.0],["2025-06-03",103.8837,104.1642,102.8388,103.874,2187900.0],["2025-06-04",103.903,103.903,102.268,102.2874,1553700.0],["2025-06-05",101.8714,102.4228,101.2329,101.378,4183600.0],["2025-06-06",101.1265,102.3745,100.7492,102.1616,4443900.0],["2025-06-09",101.823,102.3841,101.02,101.4747,2404700.0],["2025-06-10",101.6876,102.4712,101.2135,102.1519,1567200.0],["2025-06-11",102.0165,102.4228,101.6876,102.1423,1297900.0],["2025-06-12",102.597,102.9839,101.9585,102.9743,1816200.0],["2025-06-13",103.2451,103.3612,101.3393,101.6876,1726300.0],["2025-06-16",102.0842,102.4132,100.3332,100.7588,2116900.0],["2025-06-17",100.962,101.2522,99.6753,100.7105,2328700.0],["2025-06-18",101.0297,101.0297,100.1784,100.4492,1796400.0],["2025-06-20",100.6137,101.5908,100.4299,100.7975,3191800.0],["2025-06-23",101.6392,102.3067,101.1458,102.0649,1813300.0],["2025-06-24",101.9101,102.4518,101.7069,101.9294,1443000.0],["2025-06-25",100.4396,100.8459,99.356,99.5205,2688600.0],["2025-06-26",99.7237,100.1687,99.2109,99.9559,2425200.0],["2025-06-27",100.0623,100.7685,99.4238,99.772,1867900.0],["2025-06-30",99.7043,100.8846,99.5012,100.8072,1930200.0],["2025-07-01",101.1264,101.8714,100.0719,101.3393,1756700.0],["2025-07-02",100.7588,101.1361,99.1529,100.3718,2148200.0],["2025-07-03",100.2074,101.407,99.8398,100.9426,1033800.0],["2025-07-07",100.7975,101.2716,100.3525,100.9136,1369100.0],["2025-07-08",100.0429,100.7395,99.1722,100.2848,2100700.0],["2025-07-09",100.3718,101.0974,99.4238,100.8265,1926300.0],["2025-07-10",100.2267,102.3938,100.2171,102.239,2127800.0],["2025-07-11",101.823,102.4809,101.3877,102.0746,1631900.0],["2025-07-14",102.0165,102.8678,101.3296,102.4035,1399500.0],["2025-07-15",101.8907,102.3648,100.7685,101.378,1625900.0],["2025-07-16",101.3296,103.1,101.3103,102.6744,2884300.0],["2025-07-17",102.3358,103.1291,101.7746,102.7421,1609700.0],["2025-07-18",103.0033,104.5318,102.6937,104.3093,2049300.0],["2025-07-21",104.2223,105.3058,103.845,104.7544,1649100.0],["2025-07-22",105.1413,106.6118,104.4835,106.5151,1610300.0],["2025-07-23",106.5151,106.757,105.0446,105.4799,1551900.0],["2025-07-24",105.3445,106.4377,105.1413,105.9733,1297700.0],["2025-07-25",105.7121,106.1571,105.5186,105.954,1320700.0],["2025-07-28",105.7315,105.7315,103.9127,103.9998,1555100.0],["2025-07-29",104.4351,105.122,103.8933,105.093,2094000.0],["2025-07-30",105.0156,106.4957,104.4544,104.8317,3216700.0],["2025-07-31",104.4061,105.7798,104.4061,105.5283,3314900.0],["2025-08-01",106.37,107.4535,105.7024,106.6505,3367400.0],["2025-08-04",106.6602,108.0049,106.4183,107.647,2021300.0],["2025-08-05",107.3084,108.2565,105.9927,106.4184,2125200.0],["2025-08-06",106.3797,107.3858,105.7798,106.1572,1745700.0],["2025-08-07",105.7992,107.6664,105.7992,107.0956,3079800.0],["2025-08-08",107.7341,107.9663,106.4667,106.757,1800800.0],["2025-08-11",107.0665,107.3568,105.6928,106.0991,1701500.0],["2025-08-12",106.1862,106.1862,104.7157,105.8669,1824000.0],["2025-08-13",105.8669,106.5344,105.6154,106.3603,2698900.0],["2025-08-14",106.3047,106.451,105.1245,105.4659,2853200.0],["2025-08-15",105.1928,105.2026,104.2857,104.7149,2583800.0],["2025-08-18",104.9002,105.3196,103.7688,103.7688,2890700.0],["2025-08-19",104.0126,105.856,103.837,105.8073,1924500.0],["2025-08-20",106.3925,107.5532,106.0414,106.2267,2588100.0],["2025-08-21",106.0511,106.4315,105.3976,105.8073,1516900.0],["2025-08-22",106.0121,106.8412,105.3684,105.8658,1324200.0],["2025-08-25",105.5537,105.7195,104.2564,104.3247,1429700.0],["2025-08-26",104.3247,104.8709,104.0126,104.5198,2368000.0],["2025-08-27",104.5295,105.0953,104.354,105.027,1868400.0],["2025-08-28",104.8319,104.8514,103.5639,103.6907,1777500.0],["2025-08-29",103.8858,104.5978,103.6322,103.8858,1551800.0],["2025-09-02",103.6127,104.2662,103.047,103.4079,1835400.0],["2025-09-03",103.0958,104.3052,102.9007,104.2565,2145600.0],["2025-09-04",105.0172,105.5537,104.3345,104.8319,2968300.0],["2025-09-05",104.8027,105.3196,104.4028,105.1343,1615400.0],["2025-09-08",104.8709,104.9977,104.0224,104.7149,2444000.0],["2025-09-09",104.4515,105.3781,104.1882,104.9099,1444600.0],["2025-09-10",105.5634,106.8021,105.0855,106.6949,3268100.0],["2025-09-11",106.5681,107.4166,106.1194,107.0167,2245200.0],["2025-09-12",106.5973,108.0506,106.5973,107.797,1532700.0],["2025-09-15",107.7873,108.5285,107.641,108.2359,2388200.0],["2025-09-16",107.836,108.1189,105.9926,106.0121,1396400.0],["2025-09-17",106.5681,107.2898,106.1682,106.5681,1835600.0],["2025-09-18",105.6317,107.5044,105.4854,106.7729,2324500.0],["2025-09-19",107.046,108.0311,106.4998,107.4069,3179200.0],["2025-09-22",107.4654,107.758,106.6656,107.1533,2063900.0],["2025-09-23",106.9582,109.0455,106.8021,109.0065,2329800.0],["2025-09-24",108.9187,109.4844,108.6358,109.26,1988000.0],["2025-09-25",109.7185,110.0989,108.1872,108.4993,2364600.0],["2025-09-26",108.8797,110.1379,108.6358,110.0696,1830900.0],["2025-09-29",110.0891,111.5424,109.5136,111.4059,2120800.0],["2025-09-30",111.3278,112.1374,110.8597,111.7667,2446500.0],["2025-10-01",111.5619,111.8155,110.1769,110.2062,2017300.0],["2025-10-02",109.5624,109.9233,108.8211,109.2698,2375600.0],["2025-10-03",110.2842,111.2888,109.6795,110.4988,2561800.0],["2025-10-06",111.1328,111.8057,110.6158,111.7277,1389200.0],["2025-10-07",111.9228,113.0445,111.718,112.3617,1731000.0],["2025-10-08",112.8006,112.8006,111.3571,111.7667,1457500.0],["2025-10-09",112.4007,112.7811,111.0352,111.0742,1472900.0],["2025-10-10",111.4741,112.7811,111.0645,112.2934,1477600.0],["2025-10-13",111.679,112.8494,111.679,112.1374,1329900.0],["2025-10-14",112.7909,114.3124,112.3422,113.6199,1993700.0],["2025-10-15",113.6102,114.5855,113.6004,114.3905,1868800.0],["2025-10-16",114.3514,115.1903,113.181,113.3273,2592300.0],["2025-10-17",113.5516,114.2929,113.1127,113.9613,1899600.0],["2025-10-20",114.605,114.9367,114.0198,114.605,1983300.0],["2025-10-21",114.7709,115.0927,113.2298,113.7077,2243200.0],["2025-10-22",114.0198,115.278,113.4346,114.5075,1862000.0],["2025-10-23",114.7416,114.8977,112.7226,113.0542,1277700.0],["2025-10-24",113.2883,113.7565,112.5958,112.9762,1916600.0],["2025-10-27",113.2298,113.9125,112.2447,113.8053,2116100.0],["2025-10-28",113.9906,114.0101,112.3227,112.3812,2915600.0],["2025-10-29",113.0347,113.4736,111.679,111.757,2692500.0],["2025-10-30",112.6251,112.6251,108.4115,109.8258,4611900.0],["2025-10-31",109.3966,109.5039,107.9141,108.9772,4117300.0],["2025-11-03",108.0799,108.2944,106.7144,107.8848,3186500.0],["2025-11-04",108.6358,109.3186,108.0799,109.1138,2232900.0],["2025-11-05",109.2308,109.5429,108.2652,109.0942,1894600.0],["2025-11-06",109.4649,109.9721,107.9628,108.0506,2469000.0],["2025-11-07",108.4993,110.1574,108.2749,110.0891,1822300.0],["2025-11-10",109.8648,110.2159,108.392,109.6502,2188000.0],["2025-11-11",109.699,110.2159,109.3186,109.7282,2033200.0],["2025-11-12",109.3771,109.5234,108.6163,109.3478,2356900.0],["2025-11-13",109.2113,109.5819,108.3725,108.9869,1794200.0],["2025-11-14",109.3832,109.6192,108.341,109.1079,2120800.0],["2025-11-17",109.629,110.0223,109.4029,110.0125,2013700.0],["2025-11-18",110.4352,110.7204,109.6192,109.7273,2139000.0],["2025-11-19",109.5995,109.6683,107.4168,108.3115,2334300.0],["2025-11-20",108.6359,109.4717,108.4,108.7933,2041600.0],["2025-11-21",109.2849,110.1009,108.9014,109.275,2455300.0],["2025-11-24",109.1177,109.629,108.1345,109.1571,2078300.0],["2025-11-25",109.2652,110.0419,108.6458,109.3537,1975400.0],["2025-11-26",109.747,110.5237,109.6192,110.3566,1324900.0],["2025-11-28",110.5237,110.7695,110.0616,110.1894,1040300.0],["2025-12-01",109.7666,110.0813,107.4463,107.5052,2231700.0],["2025-12-02",107.7511,108.0067,105.9714,106.2762,2503400.0],["2025-12-03",106.3155,106.8268,104.8997,105.4896,1865100.0],["2025-12-04",104.9685,105.7846,104.2115,104.4966,2351800.0],["2025-12-05",104.7719,105.0374,103.8575,103.9362,2530600.0],["2025-12-08",103.9067,104.1131,102.6187,103.0021,2711300.0],["2025-12-09",103.5822,104.1131,102.7071,102.8841,2100300.0],["2025-12-10",102.658,102.9726,101.8517,101.9206,1863200.0],["2025-12-11",101.8517,103.1889,101.3306,101.7436,1958700.0],["2025-12-12",101.2716,102.5007,101.2225,102.1369,2800700.0],["2025-12-15",102.3728,103.592,102.2548,103.4937,2288400.0],["2025-12-16",103.887,104.0542,102.481,102.7268,2144500.0],["2025-12-17",102.6481,103.2184,102.2057,103.0021,1897400.0],["2025-12-18",103.0808,103.9755,102.8645,103.4839,2097900.0],["2025-12-19",103.5035,104.0443,102.1664,102.1959,4768000.0],["2025-12-22",101.5469,103.2282,101.2716,103.1103,2119900.0],["2025-12-23",103.2479,103.8378,102.7858,103.2577,1530400.0],["2025-12-24",103.4249,103.8182,103.1594,103.7788,616700.0],["2025-12-26",103.651,103.9067,103.1987,103.7297,869000.0],["2025-12-29",104.0148,104.6047,103.8477,103.9558,1288300.0],["2025-12-30",104.1426,104.5851,103.8182,104.3098,1432500.0],["2025-12-31",104.182,104.3,103.6314,103.6904,1295500.0],["2026-01-02",103.8968,105.5093,103.1103,104.6834,1898800.0],["2026-01-05",104.1623,104.3098,102.2549,103.6412,3238200.0],["2026-01-06",103.7985,104.4179,103.3167,104.1721,2039100.0],["2026-01-07",104.7326,104.8505,102.8939,103.2774,1618800.0],["2026-01-08",103.4249,105.0374,103.1987,103.4642,1749400.0],["2026-01-09",103.5724,104.7227,102.8055,102.8939,1765000.0],["2026-01-12",102.8055,103.7788,102.658,103.2381,1893300.0],["2026-01-13",103.1201,104.2606,102.7268,104.182,1315900.0],["2026-01-14",104.4376,105.6666,104.3196,105.2733,1468700.0],["2026-01-15",105.6371,106.4925,105.1554,106.3451,2050100.0],["2026-01-16",105.7748,107.0726,105.3422,106.7678,1638100.0],["2026-01-20",106.5417,107.5151,105.7649,107.2299,2842800.0],["2026-01-21",108.0559,108.4393,106.581,107.6822,1888000.0],["2026-01-22",107.7609,108.2623,106.2762,107.5151,2264700.0],["2026-01-23",107.2791,107.3971,106.0599,107.2693,3547600.0],["2026-01-26",108.105,108.8031,107.4856,107.8592,2614800.0],["2026-01-27",107.7904,108.9211,107.4757,108.4983,2364800.0],["2026-01-28",108.105,109.0096,107.8985,108.1935,1727900.0],["2026-01-29",108.4983,109.5798,107.6724,108.5573,3225500.0],["2026-01-30",108.3213,109.0587,107.2299,108.8129,3270200.0],["2026-02-02",108.9506,109.511,107.2693,107.9968,2703700.0],["2026-02-03",108.0559,110.5631,107.7609,110.3763,2567700.0],["2026-02-04",110.8875,112.0477,110.4844,111.4283,3417300.0],["2026-02-05",114.5648,114.5648,109.9141,110.0616,4899400.0],["2026-02-06",111.1727,111.9494,108.8817,109.5503,2980700.0],["2026-02-09",109.1571,109.6782,108.5868,109.452,1744200.0],["2026-02-10",109.8945,112.1952,109.5503,111.0252,1986900.0],["2026-02-11",110.8187,111.9691,110.2091,111.2317,2556100.0],["2026-02-12",111.2808,113.67,111.1235,112.1165,3431900.0],["2026-02-13",111.8617,114.8263,111.3065,114.8065,3962500.0],["2026-02-17",115.3717,116.3533,114.3207,114.4694,2662700.0],["2026-02-18",114.6082,114.6082,112.3773,112.7541,2829400.0],["2026-02-19",113.1606,114.0728,112.9028,113.2498,1922000.0],["2026-02-20",114.0629,114.1422,112.0402,113.3688,2015800.0],["2026-02-23",113.7654,115.0841,113.4382,114.8164,1634300.0],["2026-02-24",114.1819,115.094,113.1309,114.9156,1528400.0],["2026-02-25",114.5983,114.5983,112.7442,114.4396,1680500.0],["2026-02-26",114.747,115.1238,114.162,114.8065,2028900.0],["2026-02-27",114.9751,116.3334,114.638,115.9666,2392500.0],["2026-03-02",115.3915,116.2244,115.3221,115.6295,1862300.0],["2026-03-03",114.043,116.1153,113.0416,115.1337,2354600.0],["2026-03-04",115.0742,116.6011,114.5487,116.5516,2836000.0],["2026-03-05",115.679,115.8773,114.1521,115.104,3070000.0],["2026-03-06",114.5388,115.3717,113.4085,114.7867,1636800.0],["2026-03-09",114.8462,114.9453,113.468,114.6082,2170600.0],["2026-03-10",113.9538,114.8164,113.0416,113.5275,2950800.0],["2026-03-11",113.3986,113.5969,111.9609,112.3377,1370900.0],["2026-03-12",112.4071,115.0246,112.0501,114.0728,1750800.0],["2026-03-13",115.3518,116.9977,115.3023,116.3533,1831400.0],["2026-03-16",116.9977,117.1861,115.9071,116.8986,1746100.0],["2026-03-17",117.4935,117.5232,116.0459,116.2938,1206300.0],["2026-03-18",115.9765,116.9977,114.8263,114.866,1776400.0],["2026-03-19",114.8759,115.6889,113.6464,114.6578,1960800.0],["2026-03-20",114.5983,115.0445,111.128,111.2272,3786000.0],["2026-03-23",112.2683,113.0515,111.0586,111.0983,1644400.0],["2026-03-24",110.7612,113.3192,110.4042,112.1195,1824500.0],["2026-03-25",112.6549,113.0416,111.6436,111.7626,1424600.0],["2026-03-26",111.9113,113.6861,111.3858,113.0515,1766400.0],["2026-03-27",113.1804,114.1124,112.5062,113.3886,1873600.0],["2026-03-30",114.7966,115.2428,114.0034,114.3504,1666400.0],["2026-03-31",114.866,114.866,113.3391,114.7867,3371300.0],["2026-04-01",114.3008,115.8079,114.1124,115.1833,1916600.0],["2026-04-02",115.679,116.8887,115.1833,116.5813,1563300.0],["2026-04-06",116.1649,116.9382,115.6394,115.7385,1349300.0],["2026-04-07",115.6691,117.1663,115.6691,115.9467,1679200.0],["2026-04-08",114.7569,116.3136,114.3008,116.2839,1814400.0],["2026-04-09",116.2144,118.604,115.5204,117.7711,1922000.0],["2026-04-10",117.2754,118.0785,116.3632,116.5416,1183700.0],["2026-04-13",116.3334,116.3334,114.4396,115.332,1896800.0],["2026-04-14",115.0544,115.6989,114.0232,115.5105,1294300.0],["2026-04-15",114.7668,115.0345,113.696,113.8745,1696300.0],["2026-04-16",113.5076,115.5402,113.23,115.4411,2307000.0],["2026-04-17",114.3405,115.0345,113.3589,114.8858,1246700.0],["2026-04-20",115.0147,115.6889,113.7853,114.162,1357200.0],["2026-04-21",114.6875,114.7272,112.4566,112.6153,1868500.0],["2026-04-22",113.5473,114.0232,112.0699,112.417,2450100.0],["2026-04-23",113.468,114.6677,113.0515,114.5884,1571900.0],["2026-04-24",114.3901,114.6974,113.4184,113.6266,1510300.0],["2026-04-27",113.6266,114.8263,113.6266,114.1422,1575300.0],["2026-04-28",115.1833,115.5006,113.7753,114.7966,1285900.0],["2026-04-29",114.3306,114.8561,113.2994,113.5374,1519700.0],["2026-04-30",114.2711,117.1861,113.7654,116.9382,2648900.0],["2026-05-01",116.8887,118.1975,116.4425,116.4623,1885800.0],["2026-05-04",115.7484,116.9283,114.9949,115.451,2171800.0],["2026-05-05",113.5572,116.0062,113.5572,114.2413,2923400.0],["2026-05-06",114.1819,114.4198,112.6549,112.9722,1982800.0],["2026-05-07",112.6252,112.9326,111.6139,111.8221,1704500.0],["2026-05-08",112.2583,112.5954,110.424,110.7116,1545400.0],["2026-05-11",111.2966,112.0402,110.8801,111.8122,1394700.0],["2026-05-12",111.4651,111.9411,110.6422,111.6238,1964700.0],["2026-05-13",111.019,111.5246,109.9184,111.247,1429900.0],["2026-05-14",111.29,111.76,110.74,111.64,1661000.0],["2026-05-15",111.1,111.6,108.9,109.16,2388100.0],["2026-05-18",109.59,110.24,108.78,109.55,2561400.0],["2026-05-19",109.8,111.52,109.0,111.49,2285200.0],["2026-05-20",111.76,112.15,110.23,110.65,2298300.0],["2026-05-21",110.87,112.19,110.21,112.11,2456900.0],["2026-05-22",112.14,113.6,111.88,113.41,2125400.0],["2026-05-26",113.11,113.76,112.59,112.99,2084500.0],["2026-05-27",112.6,114.0,112.26,113.14,1721300.0],["2026-05-28",113.2,113.75,111.44,111.67,2536600.0],["2026-05-29",112.26,112.41,110.82,111.05,2861400.0],["2026-06-01",110.28,111.05,108.59,108.6,2593800.0],["2026-06-02",109.0,110.4,108.97,110.23,1709700.0],["2026-06-03",110.82,112.17,110.03,110.05,2747800.0],["2026-06-04",110.75,111.53,109.16,111.23,2658500.0],["2026-06-05",111.78,114.17,111.36,112.95,2843700.0],["2026-06-08",112.88,113.17,111.2,111.25,1694400.0],["2026-06-09",111.6,113.76,110.93,113.1,2207400.0],["2026-06-10",114.0,114.95,113.2,114.01,1584900.0],["2026-06-11",114.68,115.5,112.94,113.07,2075700.0],["2026-06-12",113.38,114.42,112.62,113.44,1903500.0],["2026-06-15",112.63,114.54,112.2,114.0,2634600.0],["2026-06-16",114.14,115.5,113.79,114.67,2733300.0],["2026-06-17",113.74,114.79,112.17,112.54,2095500.0],["2026-06-18",112.18,113.56,111.26,112.17,4346800.0],["2026-06-22",112.01,113.83,111.97,113.04,1885800.0],["2026-06-23",114.31,114.89,113.08,114.14,2717400.0],["2026-06-24",115.02,116.05,114.39,115.61,2929900.0],["2026-06-25",116.27,117.52,115.53,117.07,2017000.0],["2026-06-26",117.95,118.9,117.36,118.85,2661200.0],["2026-06-29",118.27,119.06,117.95,118.44,1833400.0],["2026-06-30",117.93,118.08,116.74,116.77,2592400.0],["2026-07-01",116.65,117.15,115.72,116.22,1582200.0],["2026-07-02",117.13,118.95,116.47,118.83,1186700.0],["2026-07-06",118.62,118.88,116.58,116.63,1616491.003009],["2026-07-07",117.7,119.91,117.355,117.68,1971643.522769],["2026-07-08",117.6,118.06,115.94,116.24,2720322.972972],["2026-07-09",117.19,117.19,114.77,114.89,1782994.227188],["2026-07-10",114.82,115.69,114.61,114.96,1588741.079673],["2026-07-13",115.13,116.47,115.05,115.87,1465151.649268],["2026-07-14",116.4,117.1,114.99,115.05,1520080.185273],["2026-07-15",114.72,115.085,112.64,112.97,1894369.157164],["2026-07-16",112.86,114.6,112.34,114.49,1771818.640554],["2026-07-17",115.57,116.66,112.885,113.35,2024636.892272],["2026-07-20",113.45,114.49,111.94,112.55,1608593.616487],["2026-07-21",112.2,112.535,110.8017,111.82,1989231.430857],["2026-07-22",112.87,113.52,112.52,113.46,1728909.466312],["2026-07-23",112.88,115.11,112.37,114.72,1820504.162892],["2026-07-24",115.48,116.45,115,115.77,1849596.501095],["2026-07-27",114.89,115.81,113.7,113.82,1936799.278301],["2026-07-28",114.46,116.2506,113.56,113.61,2189162.184343],["2026-07-29",114.27,114.435,110.66,111.29,3095910.177388],["2026-07-30",111.73,111.8799,109.155,110.05,2138023.355927],["2026-07-31",109.51,110.27,109,109.42,1992176.223916],["2026-08-03",108.73,110.6707,108.64,109.28,2031574.795183],["2026-08-04",108.16,109.39,107.2433,109.25,1983403.205075],["2026-08-05",108.94,109.23,107.53,108.26,2119447.785046],["2026-08-06",109.33,109.69,107.36,107.97,3634720.68695],["2026-08-07",107.5,108.59,106.47,107.63,2372237.098071],["2026-08-10",107.08,107.45,105.95,106.19,423493.198957],["2026-08-11",105.71,107.015,105.48,106.68,1737027.532776],["2026-08-12",108.1,110.52,107.69,109.11,5786241.349824],["2026-08-13",109.28,110.6,109.28,110.28,4270406.753545],["2026-08-14",109.16,110.58,109.02,110.52,1796879.772032]]}