{"t":"CASY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-10-20",0.9344,0.95,0.9344,0.9344,2712000.0],["1983-10-21",0.9033,0.9033,0.8721,0.8721,1675200.0],["1983-10-24",0.8565,0.8565,0.841,0.841,238800.0],["1983-10-25",0.841,0.8565,0.841,0.841,43200.0],["1983-10-26",0.841,0.8565,0.841,0.841,265200.0],["1983-10-27",0.841,0.8565,0.841,0.841,52800.0],["1983-10-28",0.841,0.8565,0.841,0.841,78000.0],["1983-10-31",0.841,0.8721,0.841,0.841,63600.0],["1983-11-01",0.841,0.8721,0.841,0.841,57600.0],["1983-11-02",0.841,0.8721,0.841,0.841,120000.0],["1983-11-03",0.841,0.8721,0.841,0.841,26400.0],["1983-11-04",0.841,0.841,0.841,0.841,0.0],["1983-11-07",0.841,0.8721,0.841,0.841,32400.0],["1983-11-08",0.841,0.8721,0.841,0.841,72000.0],["1983-11-09",0.841,0.8721,0.841,0.841,45600.0],["1983-11-10",0.841,0.8721,0.841,0.841,20400.0],["1983-11-11",0.841,0.8721,0.841,0.841,360000.0],["1983-11-14",0.841,0.8721,0.841,0.841,26400.0],["1983-11-15",0.841,0.8721,0.841,0.841,19200.0],["1983-11-16",0.841,0.8721,0.841,0.841,18000.0],["1983-11-17",0.841,0.8721,0.841,0.841,8400.0],["1983-11-18",0.841,0.8721,0.841,0.841,49200.0],["1983-11-21",0.841,0.841,0.8176,0.8176,49200.0],["1983-11-22",0.8176,0.8332,0.7943,0.7943,56400.0],["1983-11-23",0.7865,0.7865,0.7475,0.7475,60000.0],["1983-11-25",0.7475,0.7865,0.7475,0.7475,49200.0],["1983-11-28",0.7475,0.7865,0.7475,0.7475,9600.0],["1983-11-29",0.7475,0.7865,0.7475,0.7475,9600.0],["1983-11-30",0.7475,0.7865,0.7475,0.7475,34800.0],["1983-12-01",0.7475,0.7865,0.7475,0.7475,4800.0],["1983-12-02",0.7475,0.7865,0.7475,0.7475,24000.0],["1983-12-05",0.7475,0.7631,0.732,0.732,34800.0],["1983-12-06",0.7164,0.7164,0.6852,0.6852,67200.0],["1983-12-07",0.6852,0.7164,0.6697,0.6697,22800.0],["1983-12-08",0.6697,0.7164,0.6697,0.6697,39600.0],["1983-12-09",0.6852,0.732,0.6852,0.6852,229200.0],["1983-12-12",0.6852,0.7164,0.6852,0.6852,20400.0],["1983-12-13",0.6852,0.7164,0.6852,0.6852,9600.0],["1983-12-14",0.6852,0.7164,0.6852,0.6852,16800.0],["1983-12-15",0.6852,0.7164,0.6697,0.6697,28800.0],["1983-12-16",0.6697,0.7164,0.6697,0.6697,45600.0],["1983-12-19",0.6697,0.7164,0.6697,0.6697,22800.0],["1983-12-20",0.6697,0.6852,0.6541,0.6541,124800.0],["1983-12-21",0.6541,0.6852,0.6541,0.6541,61200.0],["1983-12-22",0.6541,0.6852,0.6541,0.6541,20400.0],["1983-12-23",0.6541,0.6852,0.6541,0.6541,32400.0],["1983-12-27",0.6541,0.6852,0.6541,0.6541,26400.0],["1983-12-28",0.6541,0.6852,0.6541,0.6541,58800.0],["1983-12-29",0.6541,0.6852,0.6541,0.6541,51600.0],["1983-12-30",0.732,0.7475,0.732,0.732,277200.0],["1984-01-03",0.7475,0.7865,0.7475,0.7475,195600.0],["1984-01-04",0.7631,0.7943,0.7631,0.7631,87600.0],["1984-01-05",0.7865,0.8176,0.7865,0.7865,110400.0],["1984-01-06",0.7865,0.8176,0.7865,0.7865,15600.0],["1984-01-09",0.7865,0.8176,0.7865,0.7865,92400.0],["1984-01-10",0.7865,0.8176,0.7865,0.7865,8400.0],["1984-01-11",0.7865,0.8332,0.7865,0.7865,18000.0],["1984-01-12",0.7943,0.8332,0.7943,0.7943,16800.0],["1984-01-13",0.7943,0.8332,0.7865,0.7865,26400.0],["1984-01-16",0.7865,0.8176,0.7865,0.7865,14400.0],["1984-01-17",0.7865,0.8176,0.7865,0.7865,42000.0],["1984-01-18",0.7865,0.8176,0.7865,0.7865,30000.0],["1984-01-19",0.7865,0.8176,0.7865,0.7865,105600.0],["1984-01-20",0.7865,0.8176,0.7865,0.7865,25200.0],["1984-01-23",0.7865,0.8176,0.7865,0.7865,19200.0],["1984-01-24",0.7865,0.8176,0.7865,0.7865,39600.0],["1984-01-25",0.7865,0.8176,0.7865,0.7865,140400.0],["1984-01-26",0.7865,0.8176,0.7865,0.7865,223200.0],["1984-01-27",0.7865,0.8176,0.7865,0.7865,33600.0],["1984-01-30",0.7865,0.8176,0.7865,0.7865,15600.0],["1984-01-31",0.7865,0.8176,0.7865,0.7865,28800.0],["1984-02-01",0.7865,0.8176,0.7865,0.7865,21600.0],["1984-02-02",0.7865,0.8176,0.7865,0.7865,9600.0],["1984-02-03",0.7865,0.8176,0.7865,0.7865,2400.0],["1984-02-06",0.6852,0.6852,0.6541,0.6541,82800.0],["1984-02-07",0.6541,0.6852,0.6541,0.6541,54000.0],["1984-02-08",0.6852,0.7164,0.6852,0.6852,32400.0],["1984-02-09",0.6852,0.7164,0.6852,0.6852,12000.0],["1984-02-10",0.6852,0.7164,0.6852,0.6852,12000.0],["1984-02-13",0.6852,0.7008,0.6852,0.6852,38400.0],["1984-02-14",0.6852,0.7164,0.6852,0.6852,18000.0],["1984-02-15",0.6852,0.732,0.6852,0.6852,55200.0],["1984-02-16",0.7008,0.7164,0.7008,0.7008,64800.0],["1984-02-17",0.7008,0.7164,0.6852,0.6852,15600.0],["1984-02-21",0.6852,0.7164,0.6852,0.6852,33600.0],["1984-02-22",0.6852,0.732,0.6852,0.6852,24000.0],["1984-02-23",0.6852,0.7164,0.6852,0.6852,9600.0],["1984-02-24",0.7008,0.7164,0.7008,0.7008,22800.0],["1984-02-27",0.7008,0.732,0.7008,0.7008,8400.0],["1984-02-28",0.7164,0.732,0.7164,0.7164,88800.0],["1984-02-29",0.7164,0.7475,0.7164,0.7164,2400.0],["1984-03-01",0.7164,0.7475,0.7164,0.7164,16800.0],["1984-03-02",0.7164,0.7475,0.7164,0.7164,6000.0],["1984-03-05",0.7164,0.7475,0.7164,0.7164,2400.0],["1984-03-06",0.7164,0.7475,0.7164,0.7164,8400.0],["1984-03-07",0.7164,0.7475,0.7164,0.7164,2400.0],["1984-03-08",0.732,0.7631,0.732,0.732,156000.0],["1984-03-09",0.732,0.7865,0.732,0.732,7200.0],["1984-03-12",0.732,0.7865,0.732,0.732,10800.0],["1984-03-13",0.7475,0.7943,0.7475,0.7475,3600.0],["1984-03-14",0.7475,0.7943,0.7475,0.7475,8400.0],["1984-03-15",0.7631,0.8176,0.7631,0.7631,33600.0],["1984-03-16",0.7631,0.7631,0.7631,0.7631,0.0],["1984-03-19",0.7631,0.8176,0.7631,0.7631,241200.0],["1984-03-20",0.7865,0.8176,0.7865,0.7865,25200.0],["1984-03-21",0.7865,0.8176,0.7631,0.7631,15600.0],["1984-03-22",0.7865,0.8176,0.7865,0.7865,32400.0],["1984-03-23",0.7865,0.7865,0.7865,0.7865,0.0],["1984-03-26",0.7865,0.8176,0.7865,0.7865,4800.0],["1984-03-27",0.8176,0.841,0.8176,0.8176,19200.0],["1984-03-28",0.8176,0.841,0.8176,0.8176,30000.0],["1984-03-29",0.841,0.8565,0.841,0.841,243600.0],["1984-03-30",0.841,0.841,0.841,0.841,0.0],["1984-04-02",0.841,0.8565,0.841,0.841,42000.0],["1984-04-03",0.841,0.8565,0.841,0.841,43200.0],["1984-04-04",0.841,0.8565,0.841,0.841,25200.0],["1984-04-05",0.8332,0.8332,0.8176,0.8176,31200.0],["1984-04-06",0.8176,0.8176,0.8176,0.8176,0.0],["1984-04-09",0.8176,0.841,0.8176,0.8176,21600.0],["1984-04-10",0.8176,0.841,0.7943,0.7943,2400.0],["1984-04-11",0.8176,0.841,0.8176,0.8176,22800.0],["1984-04-12",0.8176,0.841,0.8176,0.8176,20400.0],["1984-04-13",0.8176,0.8176,0.8176,0.8176,0.0],["1984-04-16",0.7943,0.8332,0.7943,0.7943,13200.0],["1984-04-17",0.7943,0.8332,0.7943,0.7943,2400.0],["1984-04-18",0.7943,0.8332,0.7943,0.7943,8400.0],["1984-04-19",0.7943,0.7943,0.7943,0.7943,0.0],["1984-04-23",0.7943,0.8332,0.7943,0.7943,6000.0],["1984-04-24",0.7943,0.8332,0.7943,0.7943,133200.0],["1984-04-25",0.7943,0.8332,0.7943,0.7943,12000.0],["1984-04-26",0.7943,0.8332,0.7943,0.7943,2400.0],["1984-04-27",0.7943,0.7943,0.7943,0.7943,0.0],["1984-04-30",0.7943,0.8332,0.7943,0.7943,6000.0],["1984-05-01",0.7943,0.8332,0.7943,0.7943,6000.0],["1984-05-02",0.7943,0.8332,0.7943,0.7943,1200.0],["1984-05-03",0.7943,0.8332,0.7943,0.7943,4800.0],["1984-05-04",0.7943,0.8332,0.7943,0.7943,1200.0],["1984-05-07",0.7943,0.8332,0.7943,0.7943,2400.0],["1984-05-08",0.7943,0.8332,0.7943,0.7943,15600.0],["1984-05-09",0.7943,0.8332,0.7943,0.7943,12000.0],["1984-05-10",0.7943,0.8332,0.7943,0.7943,7200.0],["1984-05-11",0.7943,0.8332,0.7943,0.7943,7200.0],["1984-05-14",0.7943,0.8332,0.7943,0.7943,1200.0],["1984-05-15",0.7943,0.8332,0.7943,0.7943,1200.0],["1984-05-16",0.7943,0.8332,0.7943,0.7943,15600.0],["1984-05-17",0.7943,0.8332,0.7943,0.7943,1200.0],["1984-05-18",0.7943,0.8332,0.7943,0.7943,9600.0],["1984-05-21",0.7943,0.8332,0.7943,0.7943,6000.0],["1984-05-22",0.7943,0.8332,0.7943,0.7943,1200.0],["1984-05-23",0.7943,0.8332,0.7943,0.7943,12000.0],["1984-05-24",0.7943,0.8332,0.7943,0.7943,19200.0],["1984-05-25",0.7943,0.8176,0.7943,0.7943,20400.0],["1984-05-29",0.7943,0.7943,0.7631,0.7631,13200.0],["1984-05-30",0.7631,0.7865,0.7475,0.7475,22800.0],["1984-05-31",0.7475,0.7475,0.7164,0.7164,45600.0],["1984-06-01",0.7164,0.7475,0.7164,0.7164,1200.0],["1984-06-04",0.7164,0.7475,0.7164,0.7164,19200.0],["1984-06-05",0.7164,0.7475,0.7164,0.7164,24000.0],["1984-06-06",0.7164,0.7475,0.7164,0.7164,1200.0],["1984-06-07",0.7164,0.7475,0.7164,0.7164,3600.0],["1984-06-08",0.7164,0.7475,0.7164,0.7164,1200.0],["1984-06-11",0.7164,0.7475,0.7164,0.7164,32400.0],["1984-06-12",0.7164,0.7475,0.7164,0.7164,1200.0],["1984-06-13",0.7164,0.7475,0.7164,0.7164,6000.0],["1984-06-14",0.7164,0.7475,0.7164,0.7164,40800.0],["1984-06-15",0.7164,0.7475,0.7164,0.7164,7200.0],["1984-06-18",0.7164,0.7475,0.7164,0.7164,10800.0],["1984-06-19",0.7164,0.7475,0.7164,0.7164,2400.0],["1984-06-20",0.7164,0.7475,0.7164,0.7164,12000.0],["1984-06-21",0.7164,0.7475,0.7164,0.7164,6000.0],["1984-06-22",0.7164,0.7475,0.7164,0.7164,10800.0],["1984-06-25",0.7164,0.7475,0.7164,0.7164,20400.0],["1984-06-26",0.7164,0.7475,0.7164,0.7164,2400.0],["1984-06-27",0.7164,0.7475,0.7164,0.7164,6000.0],["1984-06-28",0.7164,0.7475,0.7164,0.7164,1200.0],["1984-06-29",0.7164,0.7475,0.7164,0.7164,13200.0],["1984-07-02",0.7164,0.7475,0.7164,0.7164,8400.0],["1984-07-03",0.7164,0.7475,0.7164,0.7164,10800.0],["1984-07-05",0.7164,0.7475,0.7164,0.7164,8400.0],["1984-07-06",0.7164,0.7475,0.7164,0.7164,1200.0],["1984-07-09",0.7164,0.7475,0.7164,0.7164,14400.0],["1984-07-10",0.7164,0.7475,0.7164,0.7164,225600.0],["1984-07-11",0.7164,0.7475,0.7164,0.7164,8400.0],["1984-07-12",0.7164,0.7475,0.7164,0.7164,1200.0],["1984-07-13",0.7164,0.7475,0.7164,0.7164,24000.0],["1984-07-16",0.7164,0.7475,0.7164,0.7164,72000.0],["1984-07-17",0.7164,0.7475,0.7164,0.7164,10800.0],["1984-07-18",0.7164,0.7164,0.6697,0.6697,88800.0],["1984-07-19",0.6852,0.7164,0.6852,0.6852,153600.0],["1984-07-20",0.6852,0.7164,0.6697,0.6697,3600.0],["1984-07-23",0.6852,0.7164,0.6852,0.6852,3600.0],["1984-07-24",0.6852,0.7164,0.6852,0.6852,8400.0],["1984-07-25",0.6852,0.7164,0.6852,0.6852,16800.0],["1984-07-26",0.6852,0.7164,0.6852,0.6852,14400.0],["1984-07-27",0.6852,0.7164,0.6852,0.6852,6000.0],["1984-07-30",0.6852,0.7164,0.6852,0.6852,7200.0],["1984-07-31",0.6852,0.7164,0.6852,0.6852,10800.0],["1984-08-01",0.6852,0.7164,0.6852,0.6852,1200.0],["1984-08-02",0.6852,0.7164,0.6852,0.6852,14400.0],["1984-08-03",0.6852,0.7164,0.6852,0.6852,40800.0],["1984-08-06",0.6852,0.7164,0.6852,0.6852,18000.0],["1984-08-07",0.7164,0.732,0.7164,0.7164,258000.0],["1984-08-08",0.7164,0.7475,0.7164,0.7164,20400.0],["1984-08-09",0.732,0.7475,0.732,0.732,26400.0],["1984-08-10",0.732,0.7475,0.732,0.732,28800.0],["1984-08-13",0.732,0.7631,0.732,0.732,14400.0],["1984-08-14",0.732,0.7631,0.732,0.732,18000.0],["1984-08-15",0.732,0.7631,0.732,0.732,7200.0],["1984-08-16",0.732,0.7631,0.732,0.732,12000.0],["1984-08-17",0.732,0.7631,0.732,0.732,25200.0],["1984-08-20",0.732,0.7631,0.732,0.732,18000.0],["1984-08-21",0.7475,0.7865,0.7475,0.7475,57600.0],["1984-08-22",0.7475,0.7865,0.7475,0.7475,78000.0],["1984-08-23",0.7475,0.7865,0.7475,0.7475,28800.0],["1984-08-24",0.7631,0.7865,0.7631,0.7631,32400.0],["1984-08-27",0.7631,0.7865,0.7631,0.7631,14400.0],["1984-08-28",0.7631,0.7865,0.7631,0.7631,15600.0],["1984-08-29",0.7631,0.7865,0.7631,0.7631,12000.0],["1984-08-30",0.7631,0.7943,0.7631,0.7631,202800.0],["1984-08-31",0.841,0.8565,0.841,0.841,421200.0],["1984-09-04",0.7943,0.7943,0.7865,0.7865,127200.0],["1984-09-05",0.7865,0.7943,0.7865,0.7865,4800.0],["1984-09-06",0.7943,0.8332,0.7943,0.7943,30000.0],["1984-09-07",0.7943,0.8332,0.7943,0.7943,12000.0],["1984-09-10",0.7943,0.8332,0.7943,0.7943,132000.0],["1984-09-11",0.8176,0.8332,0.8176,0.8176,1645200.0],["1984-09-12",0.841,0.8643,0.841,0.841,404400.0],["1984-09-13",0.841,0.8488,0.841,0.841,70800.0],["1984-09-14",0.8488,0.8643,0.8488,0.8488,220800.0],["1984-09-17",0.8565,0.8643,0.8565,0.8565,115200.0],["1984-09-18",0.8565,0.8643,0.8565,0.8565,36000.0],["1984-09-19",0.8565,0.8643,0.8565,0.8565,34800.0],["1984-09-20",0.8643,0.8721,0.8643,0.8643,67200.0],["1984-09-21",0.8643,0.8799,0.8643,0.8643,90000.0],["1984-09-24",0.8799,0.8955,0.8799,0.8799,84000.0],["1984-09-25",0.8721,0.8721,0.8643,0.8643,52800.0],["1984-09-26",0.8643,0.8721,0.8643,0.8643,39600.0],["1984-09-27",0.8643,0.8721,0.8643,0.8643,3600.0],["1984-09-28",0.8643,0.8721,0.8643,0.8643,16800.0],["1984-10-01",0.8643,0.8721,0.8643,0.8643,31200.0],["1984-10-02",0.8643,0.8721,0.8643,0.8643,56400.0],["1984-10-03",0.8643,0.8721,0.8643,0.8643,9600.0],["1984-10-04",0.8643,0.8721,0.8643,0.8643,7200.0],["1984-10-05",0.8643,0.8721,0.8643,0.8643,13200.0],["1984-10-08",0.8643,0.8721,0.8643,0.8643,8400.0],["1984-10-09",0.8643,0.8721,0.8643,0.8643,38400.0],["1984-10-10",0.8643,0.8721,0.8643,0.8643,31200.0],["1984-10-11",0.8643,0.8721,0.8643,0.8643,18000.0],["1984-10-12",0.8643,0.8721,0.8643,0.8643,18000.0],["1984-10-15",0.8643,0.8721,0.8643,0.8643,10800.0],["1984-10-16",0.8721,0.8721,0.8721,0.8721,21600.0],["1984-10-17",0.8721,0.8721,0.8643,0.8643,110400.0],["1984-10-18",0.8643,0.8721,0.8643,0.8643,31200.0],["1984-10-19",0.8643,0.8721,0.8643,0.8721,42000.0],["1984-10-22",0.8643,0.8643,0.8643,0.8643,2400.0],["1984-10-23",0.8643,0.8721,0.8565,0.8565,90000.0],["1984-10-24",0.8643,0.8721,0.8643,0.8643,14400.0],["1984-10-25",0.8643,0.8721,0.8643,0.8643,10800.0],["1984-10-26",0.8643,0.8643,0.8643,0.8643,2400.0],["1984-10-29",0.8799,0.8877,0.8799,0.8799,172800.0],["1984-10-30",0.8799,0.8799,0.8799,0.8799,21600.0],["1984-10-31",0.8877,0.8877,0.8877,0.8877,34800.0],["1984-11-01",0.8955,0.9188,0.8955,0.8955,38400.0],["1984-11-02",0.8955,0.8955,0.8955,0.8955,0.0],["1984-11-05",0.9033,0.9033,0.9033,0.9033,26400.0],["1984-11-06",0.9033,0.9033,0.8877,0.8877,40800.0],["1984-11-07",0.8877,0.8955,0.8877,0.8877,3600.0],["1984-11-08",0.8955,0.8955,0.8955,0.8955,68400.0],["1984-11-09",0.8955,0.8955,0.8877,0.8877,36000.0],["1984-11-12",0.8877,0.8955,0.8799,0.8799,4800.0],["1984-11-13",0.8877,0.8955,0.8877,0.8877,4800.0],["1984-11-14",0.8877,0.8955,0.8877,0.8877,34800.0],["1984-11-15",0.8955,0.8955,0.8955,0.8955,26400.0],["1984-11-16",0.8955,0.8955,0.8799,0.8799,8400.0],["1984-11-19",0.8799,0.8799,0.8721,0.8721,27600.0],["1984-11-20",0.8955,0.8955,0.8955,0.8955,8400.0],["1984-11-21",0.8955,0.8955,0.8799,0.8799,1200.0],["1984-11-23",0.8877,0.8877,0.8877,0.8877,2400.0],["1984-11-26",0.8955,0.8955,0.8955,0.8955,2400.0],["1984-11-27",0.8955,0.8955,0.8799,0.8799,18000.0],["1984-11-28",0.8799,0.8877,0.8721,0.8721,7200.0],["1984-11-29",0.8877,0.8877,0.8877,0.8877,7200.0],["1984-11-30",0.8877,0.8877,0.8721,0.8721,10800.0],["1984-12-03",0.8721,0.8877,0.8721,0.8721,20400.0],["1984-12-04",0.8721,0.8799,0.8721,0.8721,12000.0],["1984-12-05",0.8721,0.8799,0.8721,0.8721,90000.0],["1984-12-06",0.8721,0.8721,0.8721,0.8721,6000.0],["1984-12-07",0.8721,0.8877,0.8721,0.8877,69600.0],["1984-12-10",0.8877,0.8877,0.8799,0.8799,40800.0],["1984-12-11",0.8955,0.8955,0.8955,0.8955,91200.0],["1984-12-12",0.9033,0.9033,0.9033,0.9033,76800.0],["1984-12-13",0.9033,0.9111,0.9033,0.9033,476400.0],["1984-12-14",0.9033,0.9188,0.9033,0.9033,282000.0],["1984-12-17",0.9033,0.9188,0.9033,0.9033,52800.0],["1984-12-18",0.9033,0.9188,0.9033,0.9033,31200.0],["1984-12-19",0.9188,0.9188,0.9188,0.9188,285600.0],["1984-12-20",0.9188,0.9188,0.9188,0.9188,6000.0],["1984-12-21",0.9188,0.9188,0.9033,0.9188,7200.0],["1984-12-24",0.9033,0.9033,0.9033,0.9033,3600.0],["1984-12-26",0.9188,0.9188,0.9188,0.9188,638400.0],["1984-12-27",0.9188,0.9188,0.8643,0.8643,80400.0],["1984-12-28",0.8721,0.8799,0.8721,0.8721,22800.0],["1984-12-31",0.8799,0.8799,0.8799,0.8799,58800.0],["1985-01-02",0.8799,0.8799,0.8799,0.8799,13200.0],["1985-01-03",0.8799,0.8799,0.8721,0.8721,30000.0],["1985-01-04",0.8877,0.9033,0.8877,0.9033,25200.0],["1985-01-07",0.9033,0.9033,0.9033,0.9033,36000.0],["1985-01-08",0.9033,0.9033,0.8877,0.8877,8400.0],["1985-01-09",0.8877,0.9033,0.8877,0.8877,55200.0],["1985-01-10",0.9033,0.9033,0.9033,0.9033,196800.0],["1985-01-11",0.9033,0.9033,0.8955,0.8955,109200.0],["1985-01-14",0.9111,0.9111,0.9111,0.9111,109200.0],["1985-01-15",0.9266,0.9344,0.9266,0.9266,127200.0],["1985-01-16",0.9733,0.9733,0.9733,0.9733,75600.0],["1985-01-17",0.9811,0.9967,0.9811,0.9811,156000.0],["1985-01-18",0.9811,1.0045,0.9733,0.9733,99600.0],["1985-01-21",0.9733,0.9811,0.9733,0.9733,37200.0],["1985-01-22",0.9733,0.9967,0.9733,0.9733,62400.0],["1985-01-23",0.9811,0.9811,0.9811,0.9811,72000.0],["1985-01-24",0.9967,1.0045,0.9967,0.9967,86400.0],["1985-01-25",0.9967,1.0045,0.9811,1.0045,86400.0],["1985-01-28",1.0201,1.0201,1.0201,1.0201,188400.0],["1985-01-29",1.0201,1.0279,1.0201,1.0201,24000.0],["1985-01-30",1.0201,1.0434,1.0201,1.0201,58800.0],["1985-01-31",1.0201,1.0434,1.0201,1.0201,34800.0],["1985-02-01",1.0201,1.0512,1.0201,1.0279,14400.0],["1985-02-04",1.0279,1.0434,1.0279,1.0279,68400.0],["1985-02-05",1.0279,1.0356,1.0279,1.0279,140400.0],["1985-02-06",1.0356,1.0356,1.0356,1.0356,12000.0],["1985-02-07",1.0356,1.0356,1.0356,1.0356,36000.0],["1985-02-08",1.0356,1.0356,1.0279,1.0279,48000.0],["1985-02-11",1.0279,1.0434,1.0279,1.0279,175200.0],["1985-02-12",1.0279,1.0356,1.0279,1.0279,26400.0],["1985-02-13",1.0356,1.0356,1.0356,1.0356,79200.0],["1985-02-14",1.0356,1.0356,1.0279,1.0279,33600.0],["1985-02-15",1.0279,1.0356,1.0279,1.0279,60000.0],["1985-02-19",1.0356,1.0356,1.0356,1.0356,56400.0],["1985-02-20",1.0434,1.059,1.0434,1.0434,181200.0],["1985-02-21",1.059,1.0668,1.059,1.059,82800.0],["1985-02-22",1.059,1.0668,1.0512,1.059,32400.0],["1985-02-25",1.059,1.0668,1.0512,1.0512,20400.0],["1985-02-26",1.0512,1.0668,1.0512,1.0512,7200.0],["1985-02-27",1.0668,1.0668,1.0668,1.0668,22800.0],["1985-02-28",1.0668,1.0668,1.0668,1.0668,8400.0],["1985-03-01",1.0668,1.0668,1.0512,1.059,19200.0],["1985-03-04",1.059,1.059,1.059,1.059,8400.0],["1985-03-05",1.059,1.059,1.059,1.059,122400.0],["1985-03-06",1.0979,1.1213,1.0979,1.0979,213600.0],["1985-03-07",1.1213,1.1213,1.1213,1.1213,66000.0],["1985-03-08",1.1213,1.1213,1.0979,1.1213,397200.0],["1985-03-11",1.1213,1.1213,1.1213,1.1213,415200.0],["1985-03-12",1.1135,1.1135,1.1135,1.1135,567600.0],["1985-03-13",1.1135,1.1213,1.1135,1.1135,441600.0],["1985-03-14",1.1135,1.1213,1.1057,1.1135,118800.0],["1985-03-15",1.1135,1.1135,1.1135,1.1135,0.0],["1985-03-18",1.1213,1.1369,1.1213,1.1213,55200.0],["1985-03-19",1.1914,1.1914,1.1914,1.1914,409200.0],["1985-03-20",1.1914,1.1914,1.1836,1.1836,505200.0],["1985-03-21",1.1836,1.1836,1.1602,1.1602,184800.0],["1985-03-22",1.1602,1.1602,1.1602,1.1602,0.0],["1985-03-25",1.1836,1.1836,1.1836,1.1836,13200.0],["1985-03-26",1.1836,1.1836,1.1602,1.1602,256800.0],["1985-03-27",1.1602,1.168,1.1602,1.1602,210000.0],["1985-03-28",1.1602,1.1602,1.1602,1.1602,55200.0],["1985-03-29",1.1602,1.1602,1.1602,1.1602,0.0],["1985-04-01",1.1602,1.1602,1.1447,1.1447,92400.0],["1985-04-02",1.1447,1.1602,1.1447,1.1447,26400.0],["1985-04-03",1.1447,1.1602,1.1369,1.1447,82800.0],["1985-04-04",1.1447,1.1447,1.1447,1.1447,0.0],["1985-04-08",1.1369,1.1447,1.1369,1.1369,21600.0],["1985-04-09",1.1447,1.1447,1.1447,1.1447,110400.0],["1985-04-10",1.1447,1.1447,1.1369,1.1369,25200.0],["1985-04-11",1.1369,1.1369,1.1213,1.1213,37200.0],["1985-04-12",1.1213,1.1213,1.1213,1.1213,0.0],["1985-04-15",1.1213,1.1213,1.1057,1.1057,21600.0],["1985-04-16",1.1213,1.1369,1.1213,1.1213,158400.0],["1985-04-17",1.1447,1.1447,1.1447,1.1447,73200.0],["1985-04-18",1.1447,1.1447,1.1291,1.1369,51600.0],["1985-04-19",1.1369,1.1369,1.1369,1.1369,0.0],["1985-04-22",1.1602,1.1602,1.1447,1.1447,105600.0],["1985-04-23",1.2303,1.2303,1.2303,1.2303,576000.0],["1985-04-24",1.2303,1.2381,1.2303,1.2303,110400.0],["1985-04-25",1.2303,1.2537,1.2147,1.2537,109200.0],["1985-04-26",1.2537,1.2537,1.2537,1.2537,0.0],["1985-04-29",1.2537,1.2615,1.2381,1.2381,106800.0],["1985-04-30",1.2381,1.2381,1.2303,1.2303,170400.0],["1985-05-01",1.2303,1.2303,1.2147,1.2147,99600.0],["1985-05-02",1.2147,1.2225,1.2147,1.2147,19200.0],["1985-05-03",1.2147,1.2225,1.2147,1.2225,48000.0],["1985-05-06",1.2225,1.2225,1.2225,1.2225,37200.0],["1985-05-07",1.2303,1.2303,1.2303,1.2303,22800.0],["1985-05-08",1.2615,1.2615,1.2615,1.2615,82800.0],["1985-05-09",1.3082,1.3238,1.3082,1.3082,463200.0],["1985-05-10",1.3082,1.4172,1.3082,1.4172,400800.0],["1985-05-13",1.425,1.425,1.425,1.425,204000.0],["1985-05-14",1.425,1.4406,1.425,1.425,657600.0],["1985-05-15",1.425,1.4328,1.4016,1.4016,204000.0],["1985-05-16",1.4016,1.4016,1.4016,1.4016,259200.0],["1985-05-17",1.4016,1.4016,1.3938,1.4016,84000.0],["1985-05-20",1.5418,1.5574,1.5418,1.5418,421200.0],["1985-05-21",1.5418,1.5574,1.534,1.534,140400.0],["1985-05-22",1.534,1.5418,1.534,1.534,174000.0],["1985-05-23",1.5574,1.5574,1.5574,1.5574,79200.0],["1985-05-24",1.5574,1.5574,1.5574,1.5574,58800.0],["1985-05-28",1.5574,1.5574,1.5574,1.5574,94800.0],["1985-05-29",1.534,1.534,1.5106,1.5106,48000.0],["1985-05-30",1.5106,1.5184,1.5028,1.5028,57600.0],["1985-05-31",1.5028,1.5028,1.4951,1.4951,62400.0],["1985-06-03",1.4951,1.5028,1.4483,1.4483,338400.0],["1985-06-04",1.5963,1.6041,1.5963,1.5963,385200.0],["1985-06-05",1.6586,1.6742,1.6586,1.6586,195600.0],["1985-06-06",1.6586,1.7053,1.643,1.643,207600.0],["1985-06-07",1.6586,1.6586,1.6586,1.6586,40800.0],["1985-06-10",1.6586,1.6742,1.6508,1.6508,103200.0],["1985-06-11",1.6508,1.6508,1.6508,1.6508,205200.0],["1985-06-12",1.6508,1.6586,1.6352,1.6352,93600.0],["1985-06-13",1.6352,1.6352,1.6352,1.6352,58800.0],["1985-06-14",1.6586,1.6586,1.6586,1.6586,115200.0],["1985-06-17",1.6586,1.6664,1.6508,1.6508,160800.0],["1985-06-18",1.6508,1.6664,1.6508,1.6508,105600.0],["1985-06-19",1.6586,1.6586,1.6586,1.6586,100800.0],["1985-06-20",1.6586,1.6586,1.6508,1.6508,32400.0],["1985-06-21",1.6508,1.6586,1.6508,1.6508,43200.0],["1985-06-24",1.6508,1.6586,1.6508,1.6508,151200.0],["1985-06-25",1.7053,1.717,1.7053,1.7053,136800.0],["1985-06-26",1.7053,1.7287,1.6352,1.6352,249600.0],["1985-06-27",1.6586,1.6586,1.6586,1.6586,229600.0],["1985-06-28",1.717,1.7754,1.717,1.717,200000.0],["1985-07-01",1.717,1.717,1.6703,1.6703,75200.0],["1985-07-02",1.6703,1.6703,1.6703,1.6703,448000.0],["1985-07-03",1.6703,1.6703,1.6703,1.6703,64000.0],["1985-07-05",1.6703,1.6703,1.6586,1.6586,92800.0],["1985-07-08",1.6586,1.6586,1.6411,1.6411,147200.0],["1985-07-09",1.6411,1.6411,1.6411,1.6411,29600.0],["1985-07-10",1.6411,1.6411,1.6411,1.6411,72800.0],["1985-07-11",1.6411,1.6411,1.6411,1.6411,68800.0],["1985-07-12",1.6411,1.6411,1.6352,1.6352,139200.0],["1985-07-15",1.6411,1.6411,1.6411,1.6411,57600.0],["1985-07-16",1.6411,1.6703,1.6411,1.6411,188000.0],["1985-07-17",1.7754,1.7871,1.7754,1.7754,5608000.0],["1985-07-18",1.8279,1.8455,1.8279,1.8279,1367200.0],["1985-07-19",1.8279,1.8571,1.8279,1.8279,651200.0],["1985-07-22",1.9214,1.9389,1.9214,1.9214,977600.0],["1985-07-23",1.9973,2.009,1.9973,1.9973,1689600.0],["1985-07-24",1.9973,2.0148,1.9506,1.9506,1240800.0],["1985-07-25",1.9739,2.0323,1.9739,1.9739,747200.0],["1985-07-26",1.9623,1.9623,1.8571,1.8571,545600.0],["1985-07-29",1.8571,1.8571,1.8104,1.8104,466400.0],["1985-07-30",1.9039,1.9039,1.9039,1.9039,652000.0],["1985-07-31",1.9039,1.9039,1.8221,1.8221,1636000.0],["1985-08-01",1.8221,1.8279,1.717,1.717,3095200.0],["1985-08-02",1.7987,1.7987,1.7987,1.7987,828000.0],["1985-08-05",1.7987,1.8104,1.7871,1.7871,610400.0],["1985-08-06",1.7871,1.7987,1.7754,1.7754,344800.0],["1985-08-07",1.7637,1.7637,1.7345,1.7345,197600.0],["1985-08-08",1.7345,1.752,1.717,1.717,752800.0],["1985-08-09",1.717,1.717,1.717,1.717,299200.0],["1985-08-12",1.717,1.717,1.6936,1.6936,108800.0],["1985-08-13",1.7053,1.7053,1.7053,1.7053,264800.0],["1985-08-14",1.6936,1.6936,1.6819,1.6819,76800.0],["1985-08-15",1.7287,1.7287,1.7287,1.7287,188000.0],["1985-08-16",1.717,1.717,1.6936,1.6936,100800.0],["1985-08-19",1.6936,1.7053,1.6703,1.6703,127200.0],["1985-08-20",1.6703,1.6819,1.6586,1.6586,46400.0],["1985-08-21",1.6586,1.6819,1.6352,1.6352,341600.0],["1985-08-22",1.6119,1.6119,1.5301,1.5301,428000.0],["1985-08-23",1.5301,1.5476,1.5301,1.5301,806400.0],["1985-08-26",1.5301,1.5476,1.5184,1.5184,540000.0],["1985-08-27",1.5184,1.5418,1.4542,1.4542,339200.0],["1985-08-28",1.4951,1.5067,1.4951,1.4951,1041600.0],["1985-08-29",1.5184,1.5184,1.5184,1.5184,285600.0],["1985-08-30",1.5067,1.5067,1.425,1.425,2612000.0],["1985-09-03",1.4717,1.4951,1.4717,1.4717,910400.0],["1985-09-04",1.5418,1.5418,1.5418,1.5418,268000.0],["1985-09-05",1.5418,1.5418,1.5418,1.5418,600800.0],["1985-09-06",1.5418,1.5418,1.5418,1.5418,739200.0],["1985-09-09",1.5768,1.5885,1.5768,1.5768,816000.0],["1985-09-10",1.5768,1.5768,1.5768,1.5768,544800.0],["1985-09-11",1.5768,1.5768,1.5476,1.5476,392800.0],["1985-09-12",1.5476,1.5651,1.5476,1.5476,374400.0],["1985-09-13",1.5476,1.5476,1.5184,1.5184,2040800.0],["1985-09-16",1.5184,1.5184,1.5067,1.5067,278400.0],["1985-09-17",1.5067,1.5184,1.4717,1.4717,1293600.0],["1985-09-18",1.4834,1.4951,1.4834,1.4834,169600.0],["1985-09-19",1.4834,1.4834,1.4717,1.4717,73600.0],["1985-09-20",1.4834,1.4834,1.4834,1.4834,557600.0],["1985-09-23",1.4834,1.4834,1.4542,1.4542,146400.0],["1985-09-24",1.4717,1.4834,1.4717,1.4717,315200.0],["1985-09-25",1.4717,1.4834,1.4483,1.4483,80800.0],["1985-09-26",1.4483,1.4542,1.4016,1.4016,1072000.0],["1985-09-30",1.4133,1.4133,1.3899,1.3899,239200.0],["1985-10-01",1.3899,1.4016,1.3899,1.3899,366400.0],["1985-10-02",1.3899,1.3899,1.3899,1.3899,94400.0],["1985-10-03",1.3899,1.3899,1.3783,1.3783,153600.0],["1985-10-04",1.3783,1.3899,1.3549,1.3549,472800.0],["1985-10-07",1.3549,1.3549,1.3432,1.3432,88000.0],["1985-10-08",1.3549,1.3549,1.3549,1.3549,779200.0],["1985-10-09",1.3549,1.3899,1.3549,1.3549,696000.0],["1985-10-10",1.4016,1.4016,1.4016,1.4016,320000.0],["1985-10-11",1.4483,1.4483,1.4483,1.4483,380000.0],["1985-10-14",1.3899,1.3899,1.3432,1.3432,1135200.0],["1985-10-15",1.3607,1.3899,1.3607,1.3607,386400.0],["1985-10-16",1.3783,1.3783,1.3783,1.3783,190400.0],["1985-10-17",1.4016,1.4016,1.4016,1.4016,291200.0],["1985-10-18",1.425,1.425,1.425,1.425,373600.0],["1985-10-21",1.4834,1.4951,1.4834,1.4834,344000.0],["1985-10-22",1.4834,1.4834,1.4717,1.4717,64000.0],["1985-10-23",1.5184,1.5184,1.5184,1.5184,416000.0],["1985-10-24",1.5301,1.5418,1.5301,1.5301,48800.0],["1985-10-25",1.5418,1.5418,1.5418,1.5418,75200.0],["1985-10-28",1.5301,1.5301,1.5067,1.5067,333600.0],["1985-10-29",1.5067,1.5067,1.4951,1.4951,1686400.0],["1985-10-30",1.5418,1.5418,1.5418,1.5418,252800.0],["1985-10-31",1.5418,1.5418,1.5184,1.5184,99200.0],["1985-11-01",1.5184,1.5184,1.5067,1.5067,276800.0],["1985-11-04",1.5184,1.5301,1.5184,1.5184,177600.0],["1985-11-05",1.5184,1.5184,1.5067,1.5067,128000.0],["1985-11-06",1.5067,1.5184,1.4951,1.4951,20000.0],["1985-11-07",1.5184,1.5184,1.5184,1.5184,61600.0],["1985-11-08",1.5651,1.5651,1.5651,1.5651,548800.0],["1985-11-11",1.5476,1.5476,1.5476,1.5476,20800.0],["1985-11-12",1.5651,1.5651,1.5651,1.5651,735200.0],["1985-11-13",1.5885,1.5885,1.5885,1.5885,141600.0],["1985-11-14",1.6002,1.6119,1.6002,1.6002,83200.0],["1985-11-15",1.6119,1.6119,1.6119,1.6119,29600.0],["1985-11-18",1.6119,1.6119,1.5768,1.5768,60800.0],["1985-11-19",1.5885,1.6002,1.5885,1.5885,110400.0],["1985-11-20",1.6002,1.6119,1.6002,1.6002,93600.0],["1985-11-21",1.6411,1.6703,1.6411,1.6411,152000.0],["1985-11-22",1.6411,1.6819,1.6411,1.6586,86400.0],["1985-11-25",1.6586,1.6703,1.6235,1.6235,190400.0],["1985-11-26",1.6235,1.6411,1.6119,1.6411,143200.0],["1985-11-27",1.6352,1.6352,1.6119,1.6119,67200.0],["1985-11-29",1.6235,1.6411,1.6235,1.6352,182400.0],["1985-12-02",1.6352,1.6411,1.6119,1.6119,141600.0],["1985-12-03",1.6119,1.6119,1.5651,1.5768,73600.0],["1985-12-04",1.5768,1.6002,1.5651,1.5768,123200.0],["1985-12-05",1.5768,1.6002,1.5651,1.5885,653600.0],["1985-12-06",1.5885,1.6002,1.5418,1.5476,624000.0],["1985-12-09",1.5476,1.5768,1.5476,1.5651,126400.0],["1985-12-10",1.5651,1.5651,1.5301,1.5476,77600.0],["1985-12-11",1.5476,1.5651,1.5301,1.5651,478400.0],["1985-12-12",1.5651,1.5651,1.5418,1.5651,284800.0],["1985-12-13",1.5651,1.5651,1.5301,1.5418,172800.0],["1985-12-16",1.5418,1.5476,1.5301,1.5476,171200.0],["1985-12-17",1.5476,1.5476,1.5301,1.5476,230400.0],["1985-12-18",1.5476,1.5476,1.5301,1.5418,80000.0],["1985-12-19",1.5418,1.5476,1.5301,1.5418,104000.0],["1985-12-20",1.5418,1.5476,1.5418,1.5418,50400.0],["1985-12-23",1.5418,1.5768,1.5418,1.5651,365600.0],["1985-12-24",1.5651,1.5768,1.5651,1.5651,49600.0],["1985-12-26",1.5651,1.6352,1.5651,1.6352,441600.0],["1985-12-27",1.6352,1.6586,1.6352,1.6352,109600.0],["1985-12-30",1.6352,1.6703,1.6352,1.6411,116800.0],["1985-12-31",1.6411,1.717,1.6411,1.7053,358400.0],["1986-01-02",1.7053,1.752,1.7053,1.7345,168000.0],["1986-01-03",1.7345,1.752,1.7287,1.7287,65600.0],["1986-01-06",1.7287,1.7287,1.6703,1.6936,196000.0],["1986-01-07",1.6936,1.6936,1.6703,1.6819,152800.0],["1986-01-08",1.6819,1.7287,1.6819,1.6819,98400.0],["1986-01-09",1.6819,1.6819,1.6411,1.6586,219200.0],["1986-01-10",1.6586,1.6936,1.6586,1.6703,143200.0],["1986-01-13",1.6703,1.6819,1.6703,1.6703,137600.0],["1986-01-14",1.6703,1.6936,1.6703,1.6819,299200.0],["1986-01-15",1.6819,1.7287,1.6819,1.7287,222400.0],["1986-01-16",1.7287,1.7287,1.7053,1.7053,34400.0],["1986-01-17",1.7053,1.7871,1.7053,1.7871,195200.0],["1986-01-20",1.7871,1.7871,1.7637,1.7871,68000.0],["1986-01-21",1.7871,1.7871,1.7754,1.7754,164800.0],["1986-01-22",1.7754,1.7987,1.7754,1.7871,496800.0],["1986-01-23",1.7871,1.7987,1.7754,1.7754,29600.0],["1986-01-24",1.7754,1.7987,1.7754,1.7754,96800.0],["1986-01-27",1.7754,1.7871,1.7754,1.7871,44000.0],["1986-01-28",1.7871,1.7871,1.7345,1.7345,285600.0],["1986-01-29",1.7345,1.7637,1.7345,1.7345,344800.0],["1986-01-30",1.7345,1.7345,1.6936,1.717,661600.0],["1986-01-31",1.717,1.717,1.6819,1.717,84000.0],["1986-02-03",1.717,1.717,1.6819,1.6936,80000.0],["1986-02-04",1.6936,1.6936,1.6819,1.6936,71200.0],["1986-02-05",1.6936,1.7053,1.6703,1.6703,260800.0],["1986-02-06",1.6703,1.6703,1.6352,1.6411,87200.0],["1986-02-07",1.6411,1.7053,1.6352,1.7053,288000.0],["1986-02-10",1.7053,1.7053,1.6819,1.6819,68800.0],["1986-02-11",1.6819,1.6819,1.6819,1.6819,36000.0],["1986-02-12",1.6819,1.6936,1.6819,1.6936,25600.0],["1986-02-13",1.6936,1.7053,1.6819,1.7053,124800.0],["1986-02-14",1.7053,1.7287,1.7053,1.7287,94400.0],["1986-02-18",1.7287,1.752,1.717,1.717,74400.0],["1986-02-19",1.7287,1.8279,1.7287,1.8104,236800.0],["1986-02-20",1.8104,1.8571,1.8104,1.8455,116800.0],["1986-02-21",1.8571,1.9155,1.8571,1.9155,313600.0],["1986-02-24",1.9155,1.9155,1.8922,1.8922,156000.0],["1986-02-25",1.8922,1.9155,1.8688,1.8688,285600.0],["1986-02-26",1.8688,1.9039,1.8688,1.9039,68000.0],["1986-02-27",1.9039,1.9039,1.8805,1.8922,108800.0],["1986-02-28",1.8922,1.9155,1.8922,1.9155,91200.0],["1986-03-03",1.9155,1.9214,1.8922,1.9214,146400.0],["1986-03-04",1.9214,1.9389,1.9155,1.9155,107200.0],["1986-03-05",1.9155,1.9214,1.9155,1.9214,83200.0],["1986-03-06",1.9214,1.9389,1.9155,1.9389,144000.0],["1986-03-07",1.9389,1.9389,1.9155,1.9389,45600.0],["1986-03-10",1.9389,1.9506,1.9214,1.9214,116800.0],["1986-03-11",1.9214,1.9506,1.9039,1.9389,229600.0],["1986-03-12",1.9389,1.9389,1.9155,1.9389,45600.0],["1986-03-13",1.9214,1.9214,1.9039,1.9155,580000.0],["1986-03-14",1.9155,1.9214,1.8922,1.8922,137600.0],["1986-03-17",1.8922,1.9155,1.8805,1.9039,312800.0],["1986-03-18",1.9039,1.9155,1.8805,1.9155,163200.0],["1986-03-19",1.9155,1.9214,1.9039,1.9155,261600.0],["1986-03-20",1.9155,1.9155,1.8922,1.8922,114400.0],["1986-03-21",1.8922,1.8922,1.8455,1.8455,91200.0],["1986-03-24",1.8455,1.8571,1.8104,1.8104,612000.0],["1986-03-25",1.8104,1.8455,1.7987,1.8104,201600.0],["1986-03-26",1.8104,1.8455,1.8104,1.8455,472000.0],["1986-03-27",1.8279,1.8279,1.8104,1.8279,119200.0],["1986-03-31",1.8279,1.8279,1.8104,1.8279,83200.0],["1986-04-01",1.8279,1.8455,1.8104,1.8221,56800.0],["1986-04-02",1.8221,1.8455,1.8221,1.8455,104000.0],["1986-04-03",1.8455,1.9506,1.8279,1.9214,305600.0],["1986-04-04",1.9214,1.9856,1.9214,1.9389,200000.0],["1986-04-07",1.9389,1.9623,1.9155,1.9506,369600.0],["1986-04-08",1.9506,1.9506,1.9214,1.9214,76000.0],["1986-04-09",1.9214,1.9506,1.9214,1.9214,216000.0],["1986-04-10",1.9214,1.9506,1.9214,1.9506,87200.0],["1986-04-11",1.9506,1.9623,1.9389,1.9389,128800.0],["1986-04-14",1.9389,1.9739,1.9389,1.9506,84800.0],["1986-04-15",1.9506,1.9739,1.9506,1.9739,43200.0],["1986-04-16",1.9739,2.009,1.9623,1.9856,490400.0],["1986-04-17",1.9856,2.009,1.9856,2.009,102400.0],["1986-04-18",2.009,2.009,1.9856,1.9973,64000.0],["1986-04-21",1.9973,1.9973,1.9506,1.9856,84000.0],["1986-04-22",1.9856,1.9856,1.9506,1.9739,35200.0],["1986-04-23",1.9389,1.9389,1.9039,1.9039,82400.0],["1986-04-24",1.9155,1.9623,1.9155,1.9623,393600.0],["1986-04-25",1.9623,1.9973,1.9506,1.9623,128800.0],["1986-04-28",1.9623,1.9739,1.9623,1.9623,40000.0],["1986-04-29",1.9623,2.009,1.9623,1.9973,87200.0],["1986-04-30",1.9973,1.9973,1.9155,1.9155,240000.0],["1986-05-01",1.9155,1.9389,1.8688,1.8688,96000.0],["1986-05-02",1.8922,1.9155,1.8922,1.9155,34400.0],["1986-05-05",1.9155,1.9155,1.8922,1.8922,14400.0],["1986-05-06",1.8922,1.9155,1.8922,1.9155,52800.0],["1986-05-07",1.9155,1.9155,1.8922,1.8922,19200.0],["1986-05-08",1.8922,1.9155,1.8922,1.8922,4000.0],["1986-05-09",1.8922,2.009,1.8922,2.009,308000.0],["1986-05-12",2.009,2.0791,1.9856,2.0557,477600.0],["1986-05-13",2.0557,2.0791,2.0557,2.0557,88000.0],["1986-05-14",2.0557,2.0907,2.0557,2.0907,92000.0],["1986-05-15",2.0907,2.1258,2.0791,2.1258,96800.0],["1986-05-16",2.1258,2.1492,2.1024,2.1375,183200.0],["1986-05-19",2.1375,2.1491,2.1024,2.1258,65600.0],["1986-05-20",2.1258,2.1258,2.1024,2.1024,56800.0],["1986-05-21",2.1024,2.1375,2.1024,2.1375,99200.0],["1986-05-22",2.1491,2.1725,2.1491,2.1491,108000.0],["1986-05-23",2.1608,2.2776,2.1608,2.2776,261600.0],["1986-05-27",2.2893,2.4295,2.2893,2.4061,308000.0],["1986-05-28",2.4178,2.4762,2.4178,2.4645,189600.0],["1986-05-29",2.4645,2.5755,2.4528,2.558,224800.0],["1986-05-30",2.558,2.6689,2.5463,2.6397,272000.0],["1986-06-02",2.6397,2.6631,2.6397,2.6397,104800.0],["1986-06-03",2.6397,2.6514,2.5696,2.5696,310400.0],["1986-06-04",2.5696,2.5755,2.558,2.558,170400.0],["1986-06-05",2.558,2.5755,2.558,2.5755,456800.0],["1986-06-06",2.5755,2.6047,2.558,2.5755,199200.0],["1986-06-09",2.5755,2.6047,2.558,2.6047,817600.0],["1986-06-10",2.6047,2.6047,2.5755,2.5755,55200.0],["1986-06-11",2.5755,2.6047,2.5755,2.593,40800.0],["1986-06-12",2.593,2.593,2.5229,2.5229,110400.0],["1986-06-13",2.5229,2.5229,2.4762,2.4762,80000.0],["1986-06-16",2.4762,2.482,2.4178,2.4178,184000.0],["1986-06-17",2.4295,2.482,2.4295,2.4528,1035200.0],["1986-06-18",2.4528,2.482,2.4528,2.4528,96000.0],["1986-06-19",2.4528,2.4762,2.4295,2.4528,924800.0],["1986-06-20",2.4528,2.4762,2.4528,2.4645,63200.0],["1986-06-23",2.4645,2.4762,2.4295,2.4295,317600.0],["1986-06-24",2.4295,2.4528,2.4295,2.4528,115200.0],["1986-06-25",2.4528,2.4645,2.4295,2.4295,133600.0],["1986-06-26",2.4295,2.4412,2.4295,2.4295,76000.0],["1986-06-27",2.4295,2.4295,2.3594,2.3711,91200.0],["1986-06-30",2.3711,2.3886,2.3594,2.3828,112800.0],["1986-07-01",2.3886,2.4528,2.3886,2.4412,186400.0],["1986-07-02",2.4645,2.5229,2.4645,2.4645,204000.0],["1986-07-03",2.4762,2.4996,2.4762,2.4762,11200.0],["1986-07-07",2.4762,2.482,2.4412,2.4412,56000.0],["1986-07-08",2.4412,2.4412,2.3711,2.3886,205600.0],["1986-07-09",2.4061,2.5346,2.4061,2.5346,719200.0],["1986-07-10",2.5346,2.5463,2.4996,2.5112,207200.0],["1986-07-11",2.5463,2.593,2.5463,2.5696,125600.0],["1986-07-14",2.5696,2.5755,2.558,2.558,64800.0],["1986-07-15",2.558,2.5696,2.4528,2.4762,171200.0],["1986-07-16",2.4762,2.4762,2.4178,2.4295,106400.0],["1986-07-17",2.4295,2.4295,2.3594,2.3594,84000.0],["1986-07-18",2.3594,2.3828,2.3477,2.3711,217600.0],["1986-07-21",2.3711,2.3711,2.3477,2.3594,268800.0],["1986-07-22",2.3594,2.3711,2.266,2.266,167200.0],["1986-07-23",2.266,2.2893,2.266,2.2893,26400.0],["1986-07-24",2.2893,2.2893,2.266,2.2893,86400.0],["1986-07-25",2.2893,2.2893,2.266,2.266,124000.0],["1986-07-28",2.2659,2.2893,2.2543,2.2543,112800.0],["1986-07-29",2.2543,2.3127,2.2192,2.3127,230400.0],["1986-07-30",2.3127,2.4645,2.3127,2.4412,678400.0],["1986-07-31",2.4412,2.4762,2.4412,2.4762,35200.0],["1986-08-01",2.4762,2.4762,2.4528,2.4645,33600.0],["1986-08-04",2.4645,2.4762,2.4412,2.4762,74400.0],["1986-08-05",2.4996,2.6164,2.4996,2.6164,127200.0],["1986-08-06",2.6164,2.6631,2.5229,2.5229,229200.0],["1986-08-07",2.5229,2.5229,2.3594,2.3828,166400.0],["1986-08-08",2.3828,2.4295,2.336,2.3594,94400.0],["1986-08-11",2.3594,2.4996,2.336,2.4996,170800.0],["1986-08-12",2.4996,2.5696,2.4996,2.5229,86800.0],["1986-08-13",2.5229,2.7799,2.5229,2.7565,560800.0],["1986-08-14",2.7565,3.1536,2.7565,3.0836,828000.0],["1986-08-15",3.0836,3.2704,3.0836,3.1069,885600.0],["1986-08-18",3.0836,3.0836,2.9668,3.0135,190000.0],["1986-08-19",3.0135,3.0602,2.9668,3.0135,313600.0],["1986-08-20",3.0135,3.0836,3.0135,3.0135,162400.0],["1986-08-21",3.0135,3.0836,2.9434,2.9434,226800.0],["1986-08-22",2.9434,3.2004,2.9434,3.1536,362800.0],["1986-08-25",3.1303,3.1303,3.0602,3.0602,88400.0],["1986-08-26",3.0602,3.177,3.0602,3.1303,323200.0],["1986-08-27",3.1303,3.2704,2.9668,2.9668,564400.0],["1986-08-28",2.9668,2.9668,2.8266,2.8733,467200.0],["1986-08-29",2.8733,2.8733,2.6397,2.7098,294400.0],["1986-09-02",2.7098,2.8266,2.6631,2.7098,449200.0],["1986-09-03",2.7098,2.7332,2.6164,2.6864,197200.0],["1986-09-04",2.6864,2.8266,2.6864,2.7565,80000.0],["1986-09-05",2.7565,2.8266,2.7098,2.7098,130400.0],["1986-09-08",2.7098,2.7565,2.593,2.6164,338000.0],["1986-09-09",2.6164,2.6164,2.5229,2.5229,121600.0],["1986-09-10",2.5229,2.5463,2.4295,2.4295,252400.0],["1986-09-11",2.4295,2.4528,2.3594,2.4061,282800.0],["1986-09-12",2.4061,2.4061,2.3127,2.3127,348000.0],["1986-09-15",2.336,2.3828,2.336,2.336,119600.0],["1986-09-16",2.336,2.3828,2.3127,2.3594,192000.0],["1986-09-17",2.3594,2.3594,2.3127,2.3594,52400.0],["1986-09-18",2.3594,2.4061,2.336,2.3828,276000.0],["1986-09-19",2.3828,2.4295,2.3828,2.3828,144000.0],["1986-09-22",2.3828,2.4061,2.3828,2.4061,52400.0],["1986-09-23",2.4061,2.4061,2.2192,2.3127,238800.0],["1986-09-24",2.3127,2.3127,2.266,2.3127,62000.0],["1986-09-25",2.3127,2.3127,2.2893,2.3127,131200.0],["1986-09-26",2.3127,2.3127,2.2192,2.2893,236800.0],["1986-09-29",2.2893,2.2893,2.1491,2.1959,166400.0],["1986-09-30",2.1959,2.3127,2.1491,2.3127,118400.0],["1986-10-01",2.3127,2.3828,2.3127,2.3828,102800.0],["1986-10-02",2.3828,2.4528,2.3594,2.4295,86400.0],["1986-10-03",2.4528,2.5229,2.4528,2.4996,422800.0],["1986-10-06",2.4996,2.5229,2.4528,2.5229,644400.0],["1986-10-07",2.5229,2.5696,2.5229,2.5696,71600.0],["1986-10-08",2.5696,2.6864,2.5696,2.6864,52400.0],["1986-10-09",2.6864,2.7565,2.6397,2.7332,54800.0],["1986-10-10",2.7332,2.8266,2.7098,2.8266,148000.0],["1986-10-13",2.8266,2.8266,2.7565,2.8032,100800.0],["1986-10-14",2.8032,2.8032,2.6864,2.6864,160000.0],["1986-10-15",2.6864,2.6864,2.6164,2.6631,112000.0],["1986-10-16",2.6631,2.7332,2.6631,2.7332,106000.0],["1986-10-17",2.7332,2.8032,2.6631,2.8032,104000.0],["1986-10-20",2.8032,2.85,2.7565,2.8032,125200.0],["1986-10-21",2.8032,2.85,2.7565,2.8032,270000.0],["1986-10-22",2.8032,2.8032,2.7565,2.7799,72000.0],["1986-10-23",2.7799,2.8032,2.7565,2.7565,59200.0],["1986-10-24",2.7565,2.8032,2.7565,2.8032,112800.0],["1986-10-27",2.7799,2.7799,2.7565,2.7799,99200.0],["1986-10-28",2.7799,2.8032,2.7799,2.7799,46000.0],["1986-10-29",2.7799,2.8032,2.7799,2.8032,18400.0],["1986-10-30",2.8032,2.8266,2.7799,2.8032,156800.0],["1986-10-31",2.8032,2.8266,2.7565,2.7799,164400.0],["1986-11-03",2.7799,2.8032,2.7799,2.8032,38800.0],["1986-11-04",2.8032,2.8266,2.7799,2.8266,158800.0],["1986-11-05",2.8266,2.8967,2.8032,2.8967,230800.0],["1986-11-06",2.8967,2.9434,2.8967,2.9434,144400.0],["1986-11-07",2.9434,2.9434,2.8967,2.92,107200.0],["1986-11-10",2.92,2.9434,2.92,2.9434,56800.0],["1986-11-11",2.9434,2.9668,2.92,2.9668,113200.0],["1986-11-12",2.9668,2.9668,2.9434,2.9668,121600.0],["1986-11-13",2.9668,2.9668,2.8032,2.8733,244000.0],["1986-11-14",2.85,2.85,2.7799,2.8032,60400.0],["1986-11-17",2.8032,2.8266,2.7799,2.8266,129600.0],["1986-11-18",2.8266,2.85,2.7799,2.8266,162800.0],["1986-11-19",2.8266,2.8266,2.8032,2.8266,65200.0],["1986-11-20",2.8266,2.8967,2.8032,2.8967,388800.0],["1986-11-21",2.8967,2.9434,2.8733,2.92,119600.0],["1986-11-24",2.92,2.9434,2.8967,2.8967,73600.0],["1986-11-25",2.8967,2.9668,2.8967,2.9434,209200.0],["1986-11-26",2.9434,3.0135,2.92,3.0135,187600.0],["1986-11-28",3.0135,3.0135,2.9668,2.9668,51600.0],["1986-12-01",2.9668,3.0368,2.9668,2.9901,251200.0],["1986-12-02",2.9901,3.0836,2.9901,3.0368,215200.0],["1986-12-03",3.0368,3.0602,2.7565,2.7799,540800.0],["1986-12-04",2.8032,2.92,2.8032,2.8733,280800.0],["1986-12-05",2.8733,2.9668,2.8733,2.8733,491200.0],["1986-12-08",2.8733,2.9434,2.8733,2.9434,94000.0],["1986-12-09",2.9434,2.9901,2.92,2.9668,184800.0],["1986-12-10",2.9668,2.9901,2.9434,2.9668,90800.0],["1986-12-11",2.9668,2.9901,2.9434,2.9434,61200.0],["1986-12-12",2.9434,2.9901,2.9434,2.9434,92400.0],["1986-12-15",2.9434,2.9668,2.92,2.92,120400.0],["1986-12-16",2.92,2.9434,2.92,2.9434,56400.0],["1986-12-17",2.9434,2.9434,2.92,2.92,72400.0],["1986-12-18",2.92,2.9434,2.8967,2.92,108800.0],["1986-12-19",2.92,2.92,2.8266,2.8733,248800.0],["1986-12-22",2.85,2.85,2.8032,2.8032,410400.0],["1986-12-23",2.8032,2.8266,2.6864,2.7332,406800.0],["1986-12-24",2.7332,2.7332,2.7098,2.7332,61600.0],["1986-12-26",2.7332,2.7332,2.7098,2.7332,6000.0],["1986-12-29",2.7332,2.7332,2.7098,2.7098,18400.0],["1986-12-30",2.7098,2.7332,2.7098,2.7332,216400.0],["1986-12-31",2.7332,2.7332,2.7098,2.7332,61200.0],["1987-01-02",2.7332,2.7565,2.7332,2.7565,246000.0],["1987-01-05",2.7799,2.85,2.7799,2.85,220800.0],["1987-01-06",2.85,2.85,2.7799,2.85,220800.0],["1987-01-07",2.85,2.8733,2.8032,2.85,148000.0],["1987-01-08",2.85,2.8733,2.85,2.85,88800.0],["1987-01-09",2.85,2.8967,2.85,2.85,84400.0],["1987-01-12",2.85,2.8733,2.85,2.85,141600.0],["1987-01-13",2.85,2.92,2.85,2.92,262400.0],["1987-01-14",2.92,2.9434,2.92,2.9434,126400.0],["1987-01-15",2.9434,2.9434,2.92,2.9434,128000.0],["1987-01-16",2.92,2.92,2.8733,2.8967,175200.0],["1987-01-19",2.8967,2.92,2.8733,2.8967,163600.0],["1987-01-20",2.8733,2.8733,2.6164,2.6164,486800.0],["1987-01-21",2.6164,2.6164,2.4528,2.593,391600.0],["1987-01-22",2.6164,2.8266,2.6164,2.8032,596400.0],["1987-01-23",2.8032,2.8266,2.7332,2.7332,673600.0],["1987-01-26",2.7098,2.7098,2.6631,2.6631,265200.0],["1987-01-27",2.6631,2.7332,2.6631,2.7332,426000.0],["1987-01-28",2.7332,2.7799,2.7098,2.7332,540800.0],["1987-01-29",2.7332,2.7799,2.7332,2.7799,418000.0],["1987-01-30",2.7565,2.7565,2.7098,2.7565,23600.0],["1987-02-02",2.7565,2.7565,2.6864,2.7332,45600.0],["1987-02-03",2.7332,2.7799,2.7098,2.7098,100000.0],["1987-02-04",2.7098,2.7565,2.7098,2.7332,54000.0],["1987-02-05",2.7332,2.7565,2.7098,2.7332,109200.0],["1987-02-06",2.7332,2.7799,2.7098,2.7799,79200.0],["1987-02-09",2.7799,2.7799,2.7332,2.7565,91600.0],["1987-02-10",2.7565,2.8032,2.7332,2.7565,240400.0],["1987-02-11",2.7565,2.8266,2.7565,2.8266,377600.0],["1987-02-12",2.8266,2.9434,2.8032,2.92,198400.0],["1987-02-13",2.92,3.0836,2.8733,3.0602,207200.0],["1987-02-17",3.0602,3.3172,3.0135,3.2938,455200.0],["1987-02-18",3.2938,3.3872,3.2938,3.3172,316800.0],["1987-02-19",3.3172,3.3405,3.2938,3.3172,109600.0],["1987-02-20",3.3172,3.3172,3.2471,3.3172,119600.0],["1987-02-23",3.3172,3.3172,3.2471,3.2471,190400.0],["1987-02-24",3.2471,3.2704,3.2237,3.2471,153200.0],["1987-02-25",3.2471,3.2704,3.2471,3.2471,79600.0],["1987-02-26",3.2471,3.2704,3.2471,3.2471,155600.0],["1987-02-27",3.2471,3.2704,3.2237,3.2704,11200.0],["1987-03-02",3.2704,3.2704,3.2237,3.2237,12400.0],["1987-03-03",3.2237,3.2704,3.1303,3.1303,139600.0],["1987-03-04",3.1303,3.177,3.0368,3.0836,138400.0],["1987-03-05",3.0836,3.2938,3.0836,3.2471,310800.0],["1987-03-06",3.2704,3.3639,3.2704,3.3405,169600.0],["1987-03-09",3.3405,3.3639,3.3172,3.3405,94400.0],["1987-03-10",3.3405,3.3639,3.3172,3.3639,605200.0],["1987-03-11",3.3639,3.3639,3.3172,3.3172,128800.0],["1987-03-12",3.3172,3.3405,3.3172,3.3172,27200.0],["1987-03-13",3.3172,3.3172,3.2938,3.3172,100400.0],["1987-03-16",3.2938,3.2938,3.2471,3.2471,122000.0],["1987-03-17",3.2704,3.3172,3.2704,3.3172,18400.0],["1987-03-18",3.3172,3.3172,3.2704,3.3172,6800.0],["1987-03-19",3.3172,3.5975,3.2938,3.5274,924000.0],["1987-03-20",3.5274,3.5741,3.4573,3.4807,631600.0],["1987-03-23",3.4807,3.5274,3.4807,3.504,106400.0],["1987-03-24",3.504,3.5274,3.4807,3.5274,110800.0],["1987-03-25",3.5274,3.5741,3.504,3.5508,130000.0],["1987-03-26",3.5508,3.6676,3.5508,3.6676,242800.0],["1987-03-27",3.6676,3.6676,3.5741,3.6208,256400.0],["1987-03-30",3.6208,3.6208,3.4573,3.4573,330400.0],["1987-03-31",3.4573,3.5274,3.2237,3.2938,370400.0],["1987-04-01",3.2237,3.2237,2.8733,2.92,1165600.0],["1987-04-02",2.92,3.0135,2.8967,2.9434,714800.0],["1987-04-03",2.9434,2.9434,2.8733,2.8967,451600.0],["1987-04-06",2.8967,2.92,2.8733,2.92,187200.0],["1987-04-07",2.92,2.92,2.8967,2.92,136000.0],["1987-04-08",2.92,2.9434,2.8733,2.92,161600.0],["1987-04-09",2.92,2.9434,2.8967,2.92,80000.0],["1987-04-10",2.92,2.9668,2.92,2.9668,412000.0],["1987-04-13",2.9668,2.9901,2.9434,2.9901,65600.0],["1987-04-14",2.9901,2.9901,2.92,2.9434,59600.0],["1987-04-15",2.9434,2.9668,2.85,2.8967,587600.0],["1987-04-16",2.8967,2.92,2.8967,2.8967,51600.0],["1987-04-20",2.8967,2.92,2.85,2.85,148000.0],["1987-04-21",2.85,2.8733,2.85,2.85,129600.0],["1987-04-22",2.85,2.8967,2.8032,2.8266,277600.0],["1987-04-23",2.8266,2.8266,2.7565,2.7565,683200.0],["1987-04-24",2.7565,2.7799,2.6397,2.6397,555200.0],["1987-04-27",2.6397,2.6864,2.593,2.6631,282800.0],["1987-04-28",2.6631,2.6864,2.6397,2.6631,140000.0],["1987-04-29",2.6631,2.6631,2.6397,2.6631,296000.0],["1987-04-30",2.6631,2.6864,2.6397,2.6864,179600.0],["1987-05-01",2.6864,2.92,2.6864,2.8967,357200.0],["1987-05-04",2.8967,2.9434,2.85,2.85,170000.0],["1987-05-05",2.85,2.8967,2.85,2.8733,84000.0],["1987-05-06",2.8733,2.8967,2.8266,2.85,59600.0],["1987-05-07",2.85,2.85,2.7565,2.7565,138000.0],["1987-05-08",2.7565,2.7799,2.7332,2.7332,20400.0],["1987-05-11",2.7332,2.85,2.7332,2.8032,110800.0],["1987-05-12",2.8032,2.92,2.7799,2.92,170000.0],["1987-05-13",2.9434,2.9901,2.9434,2.9434,314800.0],["1987-05-14",2.9434,2.9668,2.92,2.92,78400.0],["1987-05-15",2.92,2.9434,2.8733,2.92,95200.0],["1987-05-18",2.8733,2.8733,2.7799,2.8266,85600.0],["1987-05-19",2.8266,2.8266,2.7799,2.8266,19200.0],["1987-05-20",2.7799,2.7799,2.7098,2.7565,84000.0],["1987-05-21",2.7565,2.7565,2.7098,2.7565,141200.0],["1987-05-22",2.7565,2.7565,2.7332,2.7565,16000.0],["1987-05-26",2.7565,2.8032,2.7332,2.8032,36400.0],["1987-05-27",2.8032,2.8266,2.7799,2.8266,177600.0],["1987-05-28",2.8266,2.8266,2.7799,2.8266,61200.0],["1987-05-29",2.8032,2.8032,2.6397,2.6631,308800.0],["1987-06-01",2.6631,2.6631,2.6397,2.6631,341200.0],["1987-06-02",2.6631,2.7332,2.6631,2.7332,496000.0],["1987-06-03",2.7332,2.7799,2.7332,2.7332,256400.0],["1987-06-04",2.7565,2.7565,2.7565,2.7565,9600.0],["1987-06-05",2.7565,2.7565,2.7565,2.7565,11600.0],["1987-06-08",2.7565,2.7565,2.7098,2.7098,149200.0],["1987-06-09",2.7098,2.7332,2.6864,2.7098,578400.0],["1987-06-10",2.7098,2.7332,2.6631,2.7332,65200.0],["1987-06-11",2.7332,2.7565,2.6864,2.7565,12000.0],["1987-06-12",2.7565,2.7565,2.6631,2.7565,775200.0],["1987-06-15",2.7565,2.7799,2.7332,2.7332,45600.0],["1987-06-16",2.7332,2.7565,2.7332,2.7565,23200.0],["1987-06-17",2.7565,2.7799,2.7332,2.7799,82000.0],["1987-06-18",2.7799,2.8266,2.7565,2.7799,112800.0],["1987-06-19",2.7799,2.8266,2.7799,2.8266,34400.0],["1987-06-22",2.8266,2.85,2.7799,2.85,591600.0],["1987-06-23",2.85,2.85,2.7565,2.7799,96800.0],["1987-06-24",2.8266,2.8967,2.8266,2.8967,88800.0],["1987-06-25",2.8967,2.92,2.85,2.8733,91200.0],["1987-06-26",2.8967,3.0368,2.8967,2.9901,238400.0],["1987-06-29",2.9901,3.0836,2.9901,3.0602,164400.0],["1987-06-30",3.0602,3.0836,2.9668,2.9901,229200.0],["1987-07-01",2.9901,2.9901,2.8967,2.8967,267200.0],["1987-07-02",2.8967,3.0135,2.8967,3.0135,612800.0],["1987-07-06",3.0135,3.0602,2.9901,3.0368,188000.0],["1987-07-07",3.0368,3.0602,3.0135,3.0602,104000.0],["1987-07-08",3.0602,3.0836,3.0135,3.0602,106000.0],["1987-07-09",3.0602,3.1069,3.0602,3.1069,670400.0],["1987-07-10",3.1069,3.1069,3.0602,3.1069,83200.0],["1987-07-13",3.1069,3.1069,3.0368,3.0602,116000.0],["1987-07-14",3.0602,3.2004,3.0368,3.177,186000.0],["1987-07-15",3.177,3.2938,3.1536,3.2704,218800.0],["1987-07-16",3.2704,3.3172,3.2704,3.2704,64400.0],["1987-07-17",3.2704,3.3172,3.2704,3.2938,80000.0],["1987-07-20",3.2938,3.4106,3.2938,3.4106,134800.0],["1987-07-21",3.4106,3.4106,3.3405,3.3639,37600.0],["1987-07-22",3.3639,3.4106,3.3405,3.3405,152800.0],["1987-07-23",3.3405,3.3872,3.2704,3.2704,157200.0],["1987-07-24",3.2704,3.3405,3.2704,3.3172,102400.0],["1987-07-27",3.3172,3.3172,3.2938,3.3172,48800.0],["1987-07-28",3.3172,3.3172,3.2938,3.3172,22800.0],["1987-07-29",3.3172,3.3405,3.2938,3.3405,45600.0],["1987-07-30",3.3405,3.4573,3.3172,3.4573,250400.0],["1987-07-31",3.4573,3.4573,3.434,3.434,102000.0],["1987-08-03",3.434,3.4573,3.3405,3.3405,828000.0],["1987-08-04",3.3405,3.3872,3.3405,3.3639,118000.0],["1987-08-05",3.3639,3.4106,3.3639,3.4106,66800.0],["1987-08-06",3.4106,3.4106,3.3639,3.3872,205200.0],["1987-08-07",3.3872,3.4106,3.3639,3.4106,142400.0],["1987-08-10",3.4106,3.4106,3.3639,3.3872,110400.0],["1987-08-11",3.3872,3.4106,3.3172,3.3172,218400.0],["1987-08-12",3.3172,3.3172,3.1536,3.177,467600.0],["1987-08-13",3.177,3.2237,3.1536,3.2004,697600.0],["1987-08-14",3.2004,3.2237,3.177,3.177,132400.0],["1987-08-17",3.177,3.2237,3.177,3.2237,92800.0],["1987-08-18",3.2237,3.2237,3.177,3.2004,91600.0],["1987-08-19",3.2004,3.2237,3.177,3.2237,42400.0],["1987-08-20",3.2237,3.2237,3.177,3.177,69600.0],["1987-08-21",3.177,3.2938,3.177,3.2938,207200.0],["1987-08-24",3.2938,3.3172,3.2471,3.2704,52800.0],["1987-08-25",3.2704,3.2704,3.2704,3.2704,0.0],["1987-08-26",3.2704,3.3405,3.2704,3.3405,27200.0],["1987-08-27",3.3405,3.434,3.3172,3.434,94400.0],["1987-08-28",3.434,3.4573,3.3872,3.4573,83600.0],["1987-08-31",3.434,3.434,3.4106,3.434,114800.0],["1987-09-01",3.434,3.434,3.3639,3.3639,77600.0],["1987-09-02",3.3639,3.3639,3.2237,3.2471,373200.0],["1987-09-03",3.2471,3.2471,3.177,3.177,651600.0],["1987-09-04",3.177,3.2237,3.0836,3.1069,808800.0],["1987-09-08",3.1069,3.1069,2.92,2.9668,817200.0],["1987-09-09",2.9668,3.0368,2.9434,3.0368,55600.0],["1987-09-10",3.0368,3.1069,2.9901,3.0368,122000.0],["1987-09-11",3.0836,3.1303,3.0836,3.1303,15600.0],["1987-09-14",3.1303,3.1536,3.1069,3.1536,45200.0],["1987-09-15",3.1536,3.1536,3.1303,3.1303,34000.0],["1987-09-16",3.1303,3.1536,3.0602,3.0602,112000.0],["1987-09-17",3.0602,3.0836,3.0135,3.0135,90000.0],["1987-09-18",3.0135,3.0135,2.9901,3.0135,19600.0],["1987-09-21",3.0135,3.0135,2.9901,3.0135,15600.0],["1987-09-22",3.0135,3.0135,2.9901,3.0135,51200.0],["1987-09-23",3.0135,3.0135,2.9668,2.9901,112800.0],["1987-09-24",2.9901,3.0836,2.9668,3.0836,137200.0],["1987-09-25",3.0836,3.0836,3.0368,3.0602,30400.0],["1987-09-28",3.0602,3.0836,3.0368,3.0602,86000.0],["1987-09-29",3.0602,3.0836,3.0602,3.0602,127600.0],["1987-09-30",3.0602,3.0836,2.9668,2.9668,453200.0],["1987-10-01",2.9668,3.0135,2.9668,2.9901,88400.0],["1987-10-02",2.9901,3.0368,2.9901,3.0368,63600.0],["1987-10-05",3.0368,3.0368,2.9901,2.9901,61600.0],["1987-10-06",2.9901,3.0135,2.9668,2.9901,74400.0],["1987-10-07",2.9668,2.9668,2.6164,2.7332,1112000.0],["1987-10-08",2.7565,2.85,2.7565,2.7799,356000.0],["1987-10-09",2.8032,2.85,2.8032,2.8032,267600.0],["1987-10-12",2.8032,2.85,2.7565,2.8032,125200.0],["1987-10-13",2.8032,2.8266,2.7799,2.8266,30000.0],["1987-10-14",2.8266,2.85,2.8032,2.8032,49200.0],["1987-10-15",2.8032,2.85,2.8032,2.8266,18400.0],["1987-10-16",2.8266,2.8733,2.8032,2.8032,174400.0],["1987-10-19",2.7799,2.7799,2.593,2.593,199600.0],["1987-10-20",2.593,2.6164,2.5229,2.5229,363200.0],["1987-10-21",2.5229,2.6397,2.5229,2.6164,301200.0],["1987-10-22",2.6164,2.6397,2.4762,2.4762,179600.0],["1987-10-23",2.4762,2.4762,2.3127,2.3594,209200.0],["1987-10-26",2.336,2.336,2.1491,2.1725,126800.0],["1987-10-27",2.1725,2.2426,2.1491,2.2426,151200.0],["1987-10-28",2.2426,2.2893,2.1725,2.2426,136800.0],["1987-10-29",2.2659,2.4295,2.2659,2.3594,172800.0],["1987-10-30",2.3828,2.4528,2.3828,2.4295,263200.0],["1987-11-02",2.4295,2.5229,2.4061,2.4762,118000.0],["1987-11-03",2.4528,2.4528,2.3828,2.4295,92800.0],["1987-11-04",2.4295,2.4295,2.3828,2.3828,58000.0],["1987-11-05",2.3828,2.4061,2.3828,2.3828,116000.0],["1987-11-06",2.3828,2.4762,2.3828,2.4762,235200.0],["1987-11-09",2.4762,2.4762,2.4061,2.4528,61200.0],["1987-11-10",2.4528,2.4528,2.3828,2.4061,29200.0],["1987-11-11",2.4061,2.4061,2.3594,2.4061,52800.0],["1987-11-12",2.4295,2.4762,2.4295,2.4295,80400.0],["1987-11-13",2.4295,2.4528,2.3828,2.3828,125600.0],["1987-11-16",2.3828,2.4762,2.2192,2.2893,298800.0],["1987-11-17",2.2659,2.2659,2.1491,2.1725,346800.0],["1987-11-18",2.1725,2.2659,2.1725,2.2426,266400.0],["1987-11-19",2.2426,2.336,2.2192,2.2893,168400.0],["1987-11-20",2.2893,2.3594,2.266,2.3127,147600.0],["1987-11-23",2.3127,2.3594,2.2893,2.3594,129200.0],["1987-11-24",2.3594,2.3594,2.3127,2.3127,35200.0],["1987-11-25",2.3127,2.3594,2.3127,2.3594,81200.0],["1987-11-27",2.3127,2.3127,2.3127,2.3127,1200.0],["1987-11-30",2.3127,2.3127,2.1491,2.2192,364800.0],["1987-12-01",2.2192,2.2192,2.1491,2.2192,148400.0],["1987-12-02",2.2192,2.2426,2.1725,2.2426,191200.0],["1987-12-03",2.2426,2.2426,2.1725,2.1959,100800.0],["1987-12-04",2.1725,2.1725,2.0791,2.1258,283600.0],["1987-12-07",2.1258,2.1959,2.1024,2.1959,88800.0],["1987-12-08",2.1959,2.1959,2.1491,2.1725,43200.0],["1987-12-09",2.1725,2.1959,2.1491,2.1959,10800.0],["1987-12-10",2.1959,2.2192,2.1491,2.2192,64400.0],["1987-12-11",2.2192,2.2192,2.1959,2.1959,27200.0],["1987-12-14",2.1959,2.336,2.1959,2.2893,90000.0],["1987-12-15",2.2893,2.593,2.2893,2.593,232800.0],["1987-12-16",2.593,2.593,2.5229,2.5463,160800.0],["1987-12-17",2.5463,2.6864,2.5463,2.6397,196000.0],["1987-12-18",2.6397,2.6864,2.6397,2.6631,49200.0],["1987-12-21",2.6631,2.6864,2.6164,2.6164,97600.0],["1987-12-22",2.6164,2.6631,2.593,2.593,88000.0],["1987-12-23",2.593,2.6164,2.5463,2.5463,115600.0],["1987-12-24",2.5463,2.5696,2.4996,2.5463,75200.0],["1987-12-28",2.5463,2.5696,2.5229,2.5229,286400.0],["1987-12-29",2.5229,2.5696,2.5229,2.5229,63200.0],["1987-12-30",2.5229,2.593,2.5229,2.593,97600.0],["1987-12-31",2.593,2.6164,2.5696,2.5696,22000.0],["1988-01-04",2.593,2.7098,2.593,2.6164,22800.0],["1988-01-05",2.6631,2.7332,2.6631,2.7098,410400.0],["1988-01-06",2.7098,2.7332,2.6631,2.6864,111600.0],["1988-01-07",2.6864,2.7332,2.6631,2.7098,154800.0],["1988-01-08",2.7098,2.7098,2.6864,2.6864,307200.0],["1988-01-11",2.6631,2.6631,2.6164,2.6164,226400.0],["1988-01-12",2.6164,2.6397,2.5463,2.5696,170400.0],["1988-01-13",2.5696,2.593,2.5229,2.5229,16000.0],["1988-01-14",2.5229,2.5696,2.5229,2.5463,18400.0],["1988-01-15",2.593,2.6397,2.593,2.593,641200.0],["1988-01-18",2.593,2.6164,2.5463,2.5463,134800.0],["1988-01-19",2.5463,2.5696,2.5463,2.5463,63600.0],["1988-01-20",2.5463,2.5463,2.4762,2.5229,205600.0],["1988-01-21",2.5229,2.593,2.4996,2.593,86000.0],["1988-01-22",2.593,2.6864,2.593,2.593,302800.0],["1988-01-25",2.593,2.6397,2.593,2.6164,83200.0],["1988-01-26",2.6164,2.6164,2.5696,2.593,12400.0],["1988-01-27",2.5463,2.5463,2.4996,2.4996,88000.0],["1988-01-28",2.4996,2.5229,2.4996,2.5229,92800.0],["1988-01-29",2.5229,2.5229,2.4528,2.4762,22800.0],["1988-02-01",2.4762,2.4762,2.4528,2.4528,39600.0],["1988-02-02",2.4295,2.4295,2.3828,2.3828,94000.0],["1988-02-03",2.3828,2.4061,2.266,2.336,121600.0],["1988-02-04",2.336,2.3594,2.2893,2.336,100000.0],["1988-02-05",2.336,2.3594,2.3127,2.3594,193600.0],["1988-02-08",2.3594,2.4061,2.336,2.4061,96000.0],["1988-02-09",2.4061,2.4061,2.3594,2.3594,14000.0],["1988-02-10",2.3594,2.4295,2.3594,2.4295,23600.0],["1988-02-11",2.4295,2.4295,2.3828,2.4295,107200.0],["1988-02-12",2.4295,2.4528,2.3828,2.4295,103200.0],["1988-02-16",2.4295,2.4528,2.3828,2.4528,63200.0],["1988-02-17",2.4528,2.4762,2.4295,2.4528,58400.0],["1988-02-18",2.4528,2.4528,2.4061,2.4295,65200.0],["1988-02-19",2.4295,2.4528,2.3828,2.4295,52400.0],["1988-02-22",2.4295,2.4528,2.3828,2.4528,140800.0],["1988-02-23",2.4528,2.5229,2.4295,2.4762,614400.0],["1988-02-24",2.4996,2.593,2.4996,2.5696,174000.0],["1988-02-25",2.593,2.6397,2.593,2.6164,275600.0],["1988-02-26",2.6164,2.6397,2.6164,2.6164,90800.0],["1988-02-29",2.6164,2.6631,2.6164,2.6397,165200.0],["1988-03-01",2.6397,2.7332,2.6397,2.6397,175600.0],["1988-03-02",2.6631,2.6864,2.6631,2.6631,300800.0],["1988-03-03",2.6631,2.7098,2.6631,2.6631,52400.0],["1988-03-04",2.6631,2.6864,2.593,2.593,88000.0],["1988-03-07",2.593,2.6164,2.593,2.593,12800.0],["1988-03-08",2.593,2.6397,2.593,2.6164,109600.0],["1988-03-09",2.6164,2.6631,2.6164,2.6397,618400.0],["1988-03-10",2.6397,2.7098,2.6397,2.6864,918400.0],["1988-03-11",2.6864,2.6864,2.6631,2.6631,38400.0],["1988-03-14",2.6631,2.6864,2.6631,2.6864,7200.0],["1988-03-15",2.6864,2.6864,2.6631,2.6864,117200.0],["1988-03-16",2.6864,2.6864,2.6631,2.6631,1600.0],["1988-03-17",2.6631,2.7098,2.6631,2.7098,368000.0],["1988-03-18",2.7098,2.7332,2.6864,2.6864,440000.0],["1988-03-21",2.6864,2.6864,2.6397,2.6631,71600.0],["1988-03-22",2.6631,2.6864,2.6631,2.6864,66000.0],["1988-03-23",2.6864,2.7098,2.6631,2.7098,128800.0],["1988-03-24",2.6864,2.6864,2.6631,2.6864,68400.0],["1988-03-25",2.6864,2.6864,2.6631,2.6631,66000.0],["1988-03-28",2.6631,2.6864,2.6631,2.6631,357600.0],["1988-03-29",2.7098,2.8032,2.7098,2.7565,349200.0],["1988-03-30",2.7799,2.8733,2.7799,2.8266,463200.0],["1988-03-31",2.8032,2.8032,2.7565,2.8032,315200.0],["1988-04-04",2.8032,2.8032,2.7565,2.7799,199600.0],["1988-04-05",2.7799,2.85,2.7799,2.85,146400.0],["1988-04-06",2.85,2.8733,2.8266,2.85,69600.0],["1988-04-07",2.85,2.8733,2.85,2.8733,64800.0],["1988-04-08",2.8733,2.8733,2.8266,2.8733,13200.0],["1988-04-11",2.8733,2.8967,2.85,2.8967,230400.0],["1988-04-12",2.8967,2.92,2.8967,2.8967,74000.0],["1988-04-13",2.8967,2.92,2.8967,2.8967,19200.0],["1988-04-14",2.8967,2.8967,2.85,2.85,189200.0],["1988-04-15",2.85,2.8967,2.85,2.8733,182800.0],["1988-04-18",2.8967,2.9668,2.8967,2.9434,226000.0],["1988-04-19",2.9434,3.0135,2.9434,2.9434,163200.0],["1988-04-20",2.9434,2.9434,2.8733,2.8733,664400.0],["1988-04-21",2.8733,2.8733,2.8032,2.8032,16800.0],["1988-04-22",2.8266,2.8733,2.8266,2.8733,44000.0],["1988-04-25",2.8733,2.8733,2.8266,2.8733,11600.0],["1988-04-26",2.8733,2.8967,2.85,2.85,33200.0],["1988-04-27",2.8733,2.8967,2.8733,2.8967,6800.0],["1988-04-28",2.8967,2.92,2.8733,2.8967,39600.0],["1988-04-29",2.8967,2.8967,2.8733,2.8967,83200.0],["1988-05-02",2.8733,2.8733,2.8733,2.8733,3600.0],["1988-05-03",2.8733,2.8967,2.8733,2.8967,2400.0],["1988-05-04",2.8967,2.92,2.8733,2.92,110800.0],["1988-05-05",2.92,2.92,2.8733,2.8733,55600.0],["1988-05-06",2.8733,2.92,2.8733,2.8733,6000.0],["1988-05-09",2.8733,2.8967,2.8733,2.8967,34400.0],["1988-05-10",2.8967,2.92,2.8733,2.92,353200.0],["1988-05-11",2.8967,2.8967,2.85,2.85,432800.0],["1988-05-12",2.85,2.8733,2.8032,2.8266,222400.0],["1988-05-13",2.8266,2.8266,2.8032,2.8032,156000.0],["1988-05-16",2.8032,2.85,2.8032,2.85,194400.0],["1988-05-17",2.85,2.8733,2.8266,2.8266,355200.0],["1988-05-18",2.8266,2.8733,2.8266,2.8733,276400.0],["1988-05-19",2.8733,2.8967,2.8266,2.8967,104000.0],["1988-05-20",2.8967,2.92,2.85,2.92,328400.0],["1988-05-23",2.8967,2.8967,2.85,2.8967,35200.0],["1988-05-24",2.8967,2.8967,2.85,2.8733,106800.0],["1988-05-25",2.8733,2.8967,2.8733,2.8733,124800.0],["1988-05-26",2.8733,2.8967,2.85,2.8967,52400.0],["1988-05-27",2.8967,2.8967,2.8733,2.8733,166800.0],["1988-05-31",2.8733,2.8967,2.8266,2.8266,159200.0],["1988-06-01",2.8266,2.85,2.7799,2.7799,65200.0],["1988-06-02",2.7799,2.8032,2.6864,2.6864,96000.0],["1988-06-03",2.6864,2.7565,2.6864,2.7565,978400.0],["1988-06-06",2.7565,2.7565,2.7332,2.7565,53200.0],["1988-06-07",2.7565,2.7565,2.7098,2.7332,38800.0],["1988-06-08",2.7332,2.7565,2.7098,2.7332,5200.0],["1988-06-09",2.7332,2.7565,2.6164,2.6864,126800.0],["1988-06-10",2.6864,2.7332,2.6864,2.6864,37600.0],["1988-06-13",2.6864,2.7098,2.6864,2.6864,54000.0],["1988-06-14",2.6864,2.7098,2.6864,2.7098,91600.0],["1988-06-15",2.7098,2.7332,2.6631,2.6864,262000.0],["1988-06-16",2.6631,2.6631,2.4996,2.5229,311200.0],["1988-06-17",2.5229,2.593,2.5229,2.5696,311200.0],["1988-06-20",2.5696,2.6397,2.5696,2.593,162000.0],["1988-06-21",2.593,2.6397,2.5463,2.593,212400.0],["1988-06-22",2.593,2.6164,2.5463,2.5463,145600.0],["1988-06-23",2.5463,2.5463,2.4762,2.5463,250000.0],["1988-06-24",2.4996,2.4996,2.4061,2.4528,320000.0],["1988-06-27",2.4528,2.4528,2.4061,2.4295,92800.0],["1988-06-28",2.4295,2.4762,2.4295,2.4762,24000.0],["1988-06-29",2.4762,2.4762,2.4528,2.4528,47200.0],["1988-06-30",2.4528,2.4528,2.4061,2.4295,183200.0],["1988-07-01",2.4295,2.4996,2.4295,2.4762,216800.0],["1988-07-05",2.4762,2.4996,2.4528,2.4528,160400.0],["1988-07-06",2.4528,2.4762,2.4295,2.4295,44000.0],["1988-07-07",2.4295,2.4295,2.4061,2.4061,50800.0],["1988-07-08",2.4061,2.4295,2.3594,2.3594,164400.0],["1988-07-11",2.3594,2.4061,2.3594,2.4061,14000.0],["1988-07-12",2.4061,2.4295,2.4061,2.4061,98800.0],["1988-07-13",2.4061,2.4528,2.4061,2.4295,306800.0],["1988-07-14",2.4295,2.4528,2.4061,2.4061,110400.0],["1988-07-15",2.4061,2.4295,2.4061,2.4061,22800.0],["1988-07-18",2.4061,2.4295,2.4061,2.4061,50000.0],["1988-07-19",2.4061,2.4295,2.3594,2.4061,98800.0],["1988-07-20",2.4061,2.4061,2.3594,2.4061,9200.0],["1988-07-21",2.4061,2.4061,2.3127,2.3594,1805600.0],["1988-07-22",2.3594,2.3828,2.336,2.3594,46000.0],["1988-07-25",2.336,2.336,2.2893,2.3127,45600.0],["1988-07-26",2.3127,2.336,2.3127,2.3127,15600.0],["1988-07-27",2.3127,2.3594,2.3127,2.3127,172400.0],["1988-07-28",2.3127,2.336,2.3127,2.336,25200.0],["1988-07-29",2.336,2.336,2.3127,2.336,25600.0],["1988-08-01",2.336,2.336,2.3127,2.336,4400.0],["1988-08-02",2.336,2.336,2.3127,2.336,50400.0],["1988-08-03",2.336,2.336,2.3127,2.336,18400.0],["1988-08-04",2.336,2.336,2.3127,2.336,14000.0],["1988-08-05",2.336,2.336,2.2893,2.2893,122000.0],["1988-08-08",2.2893,2.3127,2.2893,2.2893,30800.0],["1988-08-09",2.2893,2.3127,2.266,2.2893,100400.0],["1988-08-10",2.2893,2.3127,2.2192,2.2426,184400.0],["1988-08-11",2.2426,2.2426,2.1959,2.2192,60400.0],["1988-08-12",2.2192,2.2192,2.1725,2.1959,277200.0],["1988-08-15",2.1959,2.1959,2.1258,2.1491,264800.0],["1988-08-16",2.1491,2.266,2.1491,2.266,220000.0],["1988-08-17",2.2659,2.2659,2.2426,2.2426,147600.0],["1988-08-18",2.266,2.3127,2.266,2.2893,112400.0],["1988-08-19",2.2893,2.3127,2.266,2.2893,57600.0],["1988-08-22",2.2893,2.2893,2.266,2.2893,137200.0],["1988-08-23",2.2893,2.3127,2.266,2.2893,59200.0],["1988-08-24",2.2893,2.3594,2.2893,2.3594,742000.0],["1988-08-25",2.3594,2.3828,2.336,2.3594,131600.0],["1988-08-26",2.3594,2.3828,2.336,2.336,13200.0],["1988-08-29",2.336,2.3828,2.336,2.336,117600.0],["1988-08-30",2.336,2.3828,2.336,2.3594,40400.0],["1988-08-31",2.3594,2.3828,2.3594,2.3594,400400.0],["1988-09-01",2.3594,2.3828,2.336,2.3594,439200.0],["1988-09-02",2.3594,2.3828,2.336,2.3828,110000.0],["1988-09-06",2.3828,2.3828,2.266,2.2893,426000.0],["1988-09-07",2.2893,2.2893,2.2426,2.2426,445600.0],["1988-09-08",2.2426,2.2426,2.1725,2.2426,110800.0],["1988-09-09",2.2426,2.336,2.2426,2.2893,527600.0],["1988-09-12",2.2893,2.3127,2.2893,2.3127,6800.0],["1988-09-13",2.3127,2.3127,2.2893,2.2893,62400.0],["1988-09-14",2.2893,2.3127,2.266,2.3127,348800.0],["1988-09-15",2.3127,2.3127,2.2893,2.2893,234800.0],["1988-09-16",2.2893,2.3594,2.2893,2.336,286400.0],["1988-09-19",2.336,2.3594,2.2893,2.3127,989200.0],["1988-09-20",2.3127,2.3594,2.3127,2.336,133600.0],["1988-09-21",2.336,2.3828,2.3127,2.336,202000.0],["1988-09-22",2.3594,2.3828,2.3594,2.3594,114400.0],["1988-09-23",2.3594,2.3828,2.3594,2.3594,35200.0],["1988-09-26",2.3594,2.3828,2.3594,2.3828,81600.0],["1988-09-27",2.3828,2.4061,2.3594,2.3594,186800.0],["1988-09-28",2.3594,2.3828,2.3594,2.3594,37200.0],["1988-09-29",2.3594,2.3828,2.336,2.3594,152400.0],["1988-09-30",2.3594,2.4061,2.3594,2.3594,94000.0],["1988-10-03",2.3594,2.4061,2.3594,2.4061,358000.0],["1988-10-04",2.4061,2.4528,2.3828,2.4295,124000.0],["1988-10-05",2.4295,2.593,2.4295,2.593,642000.0],["1988-10-06",2.593,2.7565,2.5696,2.6397,640000.0],["1988-10-07",2.6397,2.7098,2.6397,2.6631,142000.0],["1988-10-10",2.6631,2.7098,2.6397,2.6631,84800.0],["1988-10-11",2.6631,2.6864,2.6631,2.6631,25200.0],["1988-10-12",2.6397,2.6397,2.593,2.6164,176000.0],["1988-10-13",2.6164,2.6397,2.593,2.6164,63600.0],["1988-10-14",2.6164,2.6864,2.6164,2.6164,19200.0],["1988-10-17",2.6164,2.6631,2.6164,2.6164,23200.0],["1988-10-18",2.6164,2.6397,2.5696,2.6164,84400.0],["1988-10-19",2.6164,2.6397,2.593,2.593,132800.0],["1988-10-20",2.6164,2.6397,2.6164,2.6397,177600.0],["1988-10-21",2.6397,2.6397,2.6164,2.6397,81200.0],["1988-10-24",2.6397,2.6397,2.593,2.6397,11600.0],["1988-10-25",2.6397,2.6864,2.593,2.6631,310800.0],["1988-10-26",2.6631,2.7098,2.6397,2.6397,284800.0],["1988-10-27",2.6397,2.6631,2.593,2.6164,54000.0],["1988-10-28",2.6164,2.7332,2.593,2.6864,496000.0],["1988-10-31",2.6864,2.6864,2.6631,2.6864,13600.0],["1988-11-01",2.6864,2.6864,2.6631,2.6631,48800.0],["1988-11-02",2.6631,2.7098,2.6631,2.7098,120000.0],["1988-11-03",2.7098,2.8032,2.7098,2.8032,209200.0],["1988-11-04",2.8032,2.8032,2.7799,2.7799,29600.0],["1988-11-07",2.7799,2.8032,2.7565,2.7799,228000.0],["1988-11-08",2.7799,2.8266,2.7799,2.7799,152000.0],["1988-11-09",2.7799,2.8032,2.7799,2.8032,24800.0],["1988-11-10",2.8032,2.8032,2.7565,2.7565,146000.0],["1988-11-11",2.7565,2.8032,2.7098,2.7332,196000.0],["1988-11-14",2.7332,2.7565,2.6864,2.7098,143600.0],["1988-11-15",2.6864,2.6864,2.6864,2.6864,23200.0],["1988-11-16",2.6864,2.7332,2.6864,2.7098,174000.0],["1988-11-17",2.7098,2.7098,2.6631,2.6631,81200.0],["1988-11-18",2.6631,2.7098,2.6631,2.7098,152000.0],["1988-11-21",2.7098,2.7098,2.6631,2.6631,94800.0],["1988-11-22",2.6631,2.7098,2.6631,2.7098,374000.0],["1988-11-23",2.7098,2.7098,2.6631,2.7098,169600.0],["1988-11-25",2.7098,2.7098,2.6631,2.6631,32800.0],["1988-11-28",2.6631,2.7098,2.6631,2.6864,170800.0],["1988-11-29",2.6864,2.7098,2.6631,2.6864,122000.0],["1988-11-30",2.6864,2.6864,2.6397,2.6397,334400.0],["1988-12-01",2.6397,2.6631,2.4061,2.4061,538400.0],["1988-12-02",2.4061,2.4061,2.266,2.2893,889200.0],["1988-12-05",2.2893,2.4295,2.2893,2.3828,346000.0],["1988-12-06",2.3594,2.3594,2.3127,2.336,229200.0],["1988-12-07",2.336,2.3828,2.336,2.3594,34400.0],["1988-12-08",2.336,2.336,2.3127,2.3127,270000.0],["1988-12-09",2.3127,2.336,2.2893,2.2893,387200.0],["1988-12-12",2.2893,2.3594,2.2893,2.336,87600.0],["1988-12-13",2.336,2.3594,2.3127,2.336,44000.0],["1988-12-14",2.336,2.3594,2.3127,2.3127,79200.0],["1988-12-15",2.3127,2.336,2.3127,2.336,64000.0],["1988-12-16",2.336,2.3594,2.3127,2.3127,258800.0],["1988-12-19",2.3127,2.3828,2.3127,2.3828,212400.0],["1988-12-20",2.3828,2.4295,2.3828,2.4061,113200.0],["1988-12-21",2.4061,2.4528,2.4061,2.4295,223200.0],["1988-12-22",2.4295,2.5463,2.4295,2.4996,338000.0],["1988-12-23",2.4996,2.5463,2.4996,2.5463,24400.0],["1988-12-27",2.5463,2.593,2.4996,2.4996,348800.0],["1988-12-28",2.4996,2.5463,2.4996,2.5229,32800.0],["1988-12-29",2.5229,2.5696,2.4996,2.4996,46800.0],["1988-12-30",2.4996,2.5696,2.4996,2.5229,79200.0],["1989-01-03",2.5229,2.5696,2.4996,2.5229,280400.0],["1989-01-04",2.5229,2.5463,2.4996,2.5463,14400.0],["1989-01-05",2.5463,2.5696,2.4996,2.5696,224800.0],["1989-01-06",2.5463,2.5463,2.5229,2.5229,89200.0],["1989-01-09",2.5229,2.593,2.5229,2.5696,184800.0],["1989-01-10",2.5696,2.6631,2.5696,2.6164,153600.0],["1989-01-11",2.6164,2.6631,2.5696,2.5696,212400.0],["1989-01-12",2.5696,2.6397,2.5696,2.593,208000.0],["1989-01-13",2.593,2.6397,2.593,2.6164,370400.0],["1989-01-16",2.6164,2.6397,2.6164,2.6164,292800.0],["1989-01-17",2.6164,2.6397,2.593,2.593,215200.0],["1989-01-18",2.593,2.6164,2.5463,2.5696,76800.0],["1989-01-19",2.5696,2.6164,2.5463,2.6164,445200.0],["1989-01-20",2.6164,2.6164,2.5696,2.5696,1078000.0],["1989-01-23",2.5696,2.5696,2.5463,2.5463,170000.0],["1989-01-24",2.5463,2.593,2.5463,2.5463,27600.0],["1989-01-25",2.5463,2.6164,2.5463,2.593,364800.0],["1989-01-26",2.593,2.6164,2.593,2.593,178000.0],["1989-01-27",2.593,2.6397,2.593,2.593,93600.0],["1989-01-30",2.593,2.6397,2.593,2.593,18800.0],["1989-01-31",2.593,2.6164,2.5463,2.5696,341600.0],["1989-02-01",2.5696,2.6164,2.5696,2.6164,266000.0],["1989-02-02",2.6164,2.6164,2.5696,2.6164,120400.0],["1989-02-03",2.6164,2.6397,2.5696,2.593,407200.0],["1989-02-06",2.593,2.6164,2.5696,2.5696,596800.0],["1989-02-07",2.5696,2.593,2.5696,2.5696,72400.0],["1989-02-08",2.5696,2.593,2.5463,2.5463,61200.0],["1989-02-09",2.5463,2.5463,2.4996,2.5463,107600.0],["1989-02-10",2.5229,2.5229,2.4528,2.4762,127600.0],["1989-02-13",2.4762,2.4762,2.3828,2.4295,236000.0],["1989-02-14",2.4528,2.4996,2.4528,2.4528,218800.0],["1989-02-15",2.4528,2.5229,2.4528,2.4996,103200.0],["1989-02-16",2.4996,2.5229,2.4762,2.4762,34400.0],["1989-02-17",2.4762,2.4996,2.4295,2.4295,134400.0],["1989-02-21",2.4295,2.4295,2.3828,2.4061,146400.0],["1989-02-22",2.3828,2.3828,2.266,2.266,263600.0],["1989-02-23",2.2659,2.2893,2.2192,2.2426,208800.0],["1989-02-24",2.2426,2.2893,2.2192,2.2426,196000.0],["1989-02-27",2.2426,2.2893,2.2426,2.2426,112400.0],["1989-02-28",2.2426,2.2659,2.1258,2.1959,1486000.0],["1989-03-01",2.1959,2.2426,2.1959,2.2426,466000.0],["1989-03-02",2.2426,2.2426,2.1491,2.1725,662800.0],["1989-03-03",2.1725,2.2192,2.1491,2.1725,1156800.0],["1989-03-06",2.1725,2.2192,2.1725,2.2192,352000.0],["1989-03-07",2.2192,2.2192,2.0791,2.1491,873600.0],["1989-03-08",2.1491,2.1959,2.1258,2.1959,439200.0],["1989-03-09",2.1959,2.1959,2.1725,2.1959,961200.0],["1989-03-10",2.1959,2.1959,2.1258,2.1258,223600.0],["1989-03-13",2.1491,2.1959,2.1491,2.1959,246400.0],["1989-03-14",2.1959,2.1959,2.1725,2.1959,212000.0],["1989-03-15",2.1959,2.1959,2.1725,2.1959,147600.0],["1989-03-16",2.1959,2.2192,2.1725,2.1959,437200.0],["1989-03-17",2.1725,2.1725,2.0557,2.0557,1206000.0],["1989-03-20",2.0557,2.0557,1.9623,1.9856,908000.0],["1989-03-21",1.9856,2.0557,1.9155,1.9856,2434400.0],["1989-03-22",1.9856,2.009,1.9623,1.9623,465600.0],["1989-03-23",1.9856,2.0557,1.9856,2.009,150400.0],["1989-03-27",2.009,2.0791,2.009,2.0557,106800.0],["1989-03-28",2.0791,2.1959,2.0791,2.1491,421200.0],["1989-03-29",2.1491,2.1725,2.1024,2.1491,157200.0],["1989-03-30",2.1491,2.1491,2.1024,2.1258,171200.0],["1989-03-31",2.1258,2.1725,2.1258,2.1258,290400.0],["1989-04-03",2.1258,2.1725,2.0557,2.0557,505600.0],["1989-04-04",2.0557,2.0791,1.9856,2.0323,954800.0],["1989-04-05",2.0557,2.1258,2.0557,2.0791,570800.0],["1989-04-06",2.0791,2.1258,2.0791,2.0791,144800.0],["1989-04-07",2.0791,2.1491,2.0791,2.1024,49600.0],["1989-04-10",2.1024,2.1491,2.1024,2.1258,67200.0],["1989-04-11",2.1258,2.1725,2.1258,2.1491,76800.0],["1989-04-12",2.1491,2.1491,2.1258,2.1258,729200.0],["1989-04-13",2.1258,2.1258,2.1024,2.1258,112400.0],["1989-04-14",2.1491,2.1725,2.1491,2.1491,149600.0],["1989-04-17",2.1491,2.1959,2.1491,2.1725,118000.0],["1989-04-18",2.1725,2.2893,2.1725,2.266,243200.0],["1989-04-19",2.266,2.336,2.266,2.266,162000.0],["1989-04-20",2.2659,2.2659,2.1725,2.1725,722400.0],["1989-04-21",2.1725,2.1959,2.1491,2.1491,380000.0],["1989-04-24",2.1491,2.1959,2.1491,2.1725,153600.0],["1989-04-25",2.1725,2.2192,1.9856,2.0791,492800.0],["1989-04-26",2.0791,2.1024,2.0557,2.0557,52000.0],["1989-04-27",2.1024,2.1725,2.1024,2.1258,424000.0],["1989-04-28",2.1258,2.2192,2.1258,2.1725,99200.0],["1989-05-01",2.1725,2.2192,2.1725,2.1725,6000.0],["1989-05-02",2.1725,2.2192,2.1725,2.2192,25600.0],["1989-05-03",2.2192,2.2893,2.1959,2.2893,240000.0],["1989-05-04",2.2893,2.336,2.266,2.2893,230400.0],["1989-05-05",2.2659,2.2659,2.1725,2.2426,372400.0],["1989-05-08",2.2426,2.2659,2.1959,2.2192,156000.0],["1989-05-09",2.2192,2.2426,2.1959,2.1959,55600.0],["1989-05-10",2.1959,2.2426,2.1959,2.2192,12800.0],["1989-05-11",2.2192,2.2426,2.1959,2.2426,54800.0],["1989-05-12",2.266,2.3127,2.266,2.266,111600.0],["1989-05-15",2.2659,2.2893,2.2426,2.2426,31200.0],["1989-05-16",2.2426,2.2893,2.2426,2.2426,298000.0],["1989-05-17",2.2426,2.2893,2.2426,2.2426,669200.0],["1989-05-18",2.2426,2.2659,2.2426,2.2426,60800.0],["1989-05-19",2.2426,2.2659,2.2192,2.2192,16000.0],["1989-05-22",2.2192,2.2659,2.1725,2.1725,93200.0],["1989-05-23",2.1725,2.2192,2.1725,2.1959,25600.0],["1989-05-24",2.1959,2.1959,2.1725,2.1959,292400.0],["1989-05-25",2.1959,2.1959,2.1725,2.1725,47600.0],["1989-05-26",2.1725,2.1959,2.1725,2.1725,28800.0],["1989-05-30",2.1725,2.1959,2.1258,2.1258,36800.0],["1989-05-31",2.1258,2.1725,2.0791,2.0791,167200.0],["1989-06-01",2.0791,2.1725,2.0557,2.1258,335200.0],["1989-06-02",2.1258,2.1959,2.1258,2.1491,102400.0],["1989-06-05",2.1491,2.1725,2.1258,2.1258,649600.0],["1989-06-06",2.1258,2.1725,2.1258,2.1258,43200.0],["1989-06-07",2.1258,2.1725,2.1258,2.1258,22400.0],["1989-06-08",2.1258,2.1258,1.8922,1.9155,1731600.0],["1989-06-09",1.9155,1.9623,1.8688,1.9389,410800.0],["1989-06-12",1.9389,2.0323,1.9389,2.009,445600.0],["1989-06-13",2.009,2.0323,1.9623,1.9856,289200.0],["1989-06-14",1.9856,2.0323,1.9623,2.009,116000.0],["1989-06-15",2.009,2.009,1.9389,1.9623,226400.0],["1989-06-16",1.9623,1.9623,1.9389,1.9389,132800.0],["1989-06-19",1.9389,1.9623,1.9389,1.9389,237200.0],["1989-06-20",1.9389,1.9623,1.7754,1.8221,2270000.0],["1989-06-21",1.8221,1.8922,1.8221,1.8455,543600.0],["1989-06-22",1.8455,1.8455,1.752,1.7754,845600.0],["1989-06-23",1.7754,1.7987,1.7287,1.7754,1776400.0],["1989-06-26",1.7754,1.7987,1.7287,1.7754,172400.0],["1989-06-27",1.7754,1.7987,1.752,1.7754,362000.0],["1989-06-28",1.7754,1.7987,1.752,1.7987,116800.0],["1989-06-29",1.7987,1.7987,1.7287,1.752,306400.0],["1989-06-30",1.752,1.7754,1.6586,1.7053,226400.0],["1989-07-03",1.7053,1.7287,1.6819,1.7053,77200.0],["1989-07-05",1.7053,1.7287,1.6352,1.6352,652800.0],["1989-07-06",1.6352,1.6586,1.5885,1.6352,390400.0],["1989-07-07",1.6352,1.6819,1.5885,1.6119,955600.0],["1989-07-10",1.6119,1.6119,1.5418,1.5885,639600.0],["1989-07-11",1.5885,1.5885,1.5418,1.5651,1871200.0],["1989-07-12",1.5651,1.5885,1.4951,1.5184,1412400.0],["1989-07-13",1.5184,1.5651,1.4951,1.4951,294400.0],["1989-07-14",1.4951,1.5418,1.4717,1.4717,666400.0],["1989-07-17",1.4717,1.4951,1.4483,1.4951,492000.0],["1989-07-18",1.4951,1.5885,1.4951,1.5418,606400.0],["1989-07-19",1.5418,1.5885,1.5418,1.5651,695600.0],["1989-07-20",1.5651,1.5885,1.5418,1.5885,266800.0],["1989-07-21",1.5885,1.5885,1.5418,1.5418,390800.0],["1989-07-24",1.5418,1.5651,1.5418,1.5651,268400.0],["1989-07-25",1.5651,1.5885,1.5418,1.5651,76000.0],["1989-07-26",1.5651,1.5651,1.5418,1.5651,190800.0],["1989-07-27",1.5651,1.5885,1.5418,1.5885,153600.0],["1989-07-28",1.5885,1.6119,1.5418,1.5885,223600.0],["1989-07-31",1.5885,1.6352,1.5885,1.6352,151200.0],["1989-08-01",1.6352,1.6819,1.6119,1.6352,547600.0],["1989-08-02",1.6352,1.6586,1.6119,1.6119,351600.0],["1989-08-03",1.6119,1.6586,1.6119,1.6586,433600.0],["1989-08-04",1.6586,1.6586,1.6119,1.6586,387200.0],["1989-08-07",1.6819,1.752,1.6819,1.7287,304800.0],["1989-08-08",1.7287,1.7287,1.7053,1.7287,133200.0],["1989-08-09",1.7287,1.7287,1.6819,1.7053,300400.0],["1989-08-10",1.7053,1.7287,1.6819,1.7287,143200.0],["1989-08-11",1.7287,1.7287,1.7053,1.7287,504000.0],["1989-08-14",1.7287,1.7754,1.7287,1.752,342400.0],["1989-08-15",1.752,1.7754,1.7053,1.752,402800.0],["1989-08-16",1.752,1.8221,1.7287,1.7754,501200.0],["1989-08-17",1.7754,1.7987,1.752,1.7754,221600.0],["1989-08-18",1.7754,1.7987,1.752,1.752,18800.0],["1989-08-21",1.752,1.8221,1.752,1.752,398800.0],["1989-08-22",1.752,1.7754,1.752,1.7754,203600.0],["1989-08-23",1.7754,1.7754,1.752,1.7754,284000.0],["1989-08-24",1.7754,1.7754,1.7053,1.752,255200.0],["1989-08-25",1.752,1.752,1.7287,1.752,352000.0],["1989-08-28",1.752,1.752,1.7287,1.7287,72400.0],["1989-08-29",1.7287,1.752,1.7287,1.752,66000.0],["1989-08-30",1.752,1.752,1.7287,1.7287,106000.0],["1989-08-31",1.7287,1.752,1.7287,1.752,8000.0],["1989-09-01",1.752,1.752,1.7053,1.752,258800.0],["1989-09-05",1.752,1.752,1.7287,1.752,394400.0],["1989-09-06",1.752,1.752,1.7287,1.752,118800.0],["1989-09-07",1.752,1.7754,1.7287,1.7754,194800.0],["1989-09-08",1.7754,1.7987,1.752,1.7987,209200.0],["1989-09-11",1.7987,1.7987,1.752,1.7754,259200.0],["1989-09-12",1.7754,1.8455,1.7754,1.8455,748000.0],["1989-09-13",1.8455,1.8455,1.752,1.7754,460000.0],["1989-09-14",1.752,1.752,1.7053,1.752,131600.0],["1989-09-15",1.752,1.752,1.7287,1.752,17600.0],["1989-09-18",1.752,1.7987,1.752,1.7987,79600.0],["1989-09-19",1.7987,1.7987,1.6819,1.6819,345600.0],["1989-09-20",1.6819,1.7053,1.6352,1.6586,105600.0],["1989-09-21",1.6586,1.6819,1.6119,1.6819,115600.0],["1989-09-22",1.6819,1.6819,1.6586,1.6819,13600.0],["1989-09-25",1.6819,1.6819,1.6352,1.6819,89600.0],["1989-09-26",1.6819,1.7053,1.6352,1.6586,388000.0],["1989-09-27",1.6586,1.7053,1.6352,1.6819,94000.0],["1989-09-28",1.6819,1.6819,1.6586,1.6819,30800.0],["1989-09-29",1.6819,1.7287,1.6586,1.7053,412000.0],["1989-10-02",1.7053,1.7287,1.6819,1.7287,270400.0],["1989-10-03",1.7053,1.7053,1.6819,1.7053,46800.0],["1989-10-04",1.7053,1.7287,1.6819,1.7287,90000.0],["1989-10-05",1.7287,1.7287,1.7053,1.7053,202000.0],["1989-10-06",1.7053,1.7287,1.7053,1.7287,233600.0],["1989-10-09",1.7287,1.7287,1.7053,1.7053,29600.0],["1989-10-10",1.7053,1.7287,1.7053,1.7287,91600.0],["1989-10-11",1.7287,1.7287,1.7053,1.7287,18800.0],["1989-10-12",1.7287,1.7287,1.7053,1.7053,153600.0],["1989-10-13",1.7053,1.7287,1.6819,1.7053,86000.0],["1989-10-16",1.6586,1.6586,1.5651,1.6586,336400.0],["1989-10-17",1.6586,1.6586,1.6119,1.6119,94400.0],["1989-10-18",1.6119,1.6586,1.6119,1.6352,79600.0],["1989-10-19",1.6352,1.7053,1.6119,1.6586,133200.0],["1989-10-20",1.6586,1.7053,1.6586,1.6819,24000.0],["1989-10-23",1.6819,1.7053,1.6819,1.6819,67600.0],["1989-10-24",1.6819,1.7053,1.6119,1.6586,222400.0],["1989-10-25",1.6586,1.6586,1.6119,1.6352,120800.0],["1989-10-26",1.6352,1.6352,1.6119,1.6352,328000.0],["1989-10-27",1.6352,1.6352,1.5885,1.5885,138800.0],["1989-10-30",1.5885,1.6352,1.5885,1.6119,33600.0],["1989-10-31",1.6119,1.6352,1.6119,1.6352,158000.0],["1989-11-01",1.6352,1.6352,1.6119,1.6119,152800.0],["1989-11-02",1.6119,1.6819,1.6119,1.6819,321200.0],["1989-11-03",1.6819,1.7287,1.6586,1.6586,26000.0],["1989-11-06",1.6586,1.7053,1.6586,1.7053,229600.0],["1989-11-07",1.7053,1.7287,1.6586,1.7287,35200.0],["1989-11-08",1.7287,1.8922,1.7053,1.8688,361600.0],["1989-11-09",1.8688,1.8688,1.8221,1.8455,204400.0],["1989-11-10",1.8455,1.9856,1.8455,1.9623,866400.0],["1989-11-13",1.9623,1.9856,1.8922,1.9155,230000.0],["1989-11-14",1.9155,1.9389,1.8688,1.8922,251600.0],["1989-11-15",1.8922,1.9389,1.8922,1.9155,71200.0],["1989-11-16",1.9155,1.9389,1.8455,1.8688,114000.0],["1989-11-17",1.8688,1.8922,1.8221,1.8688,24000.0],["1989-11-20",1.8455,1.8455,1.7754,1.8221,189600.0],["1989-11-21",1.7987,1.7987,1.752,1.752,180000.0],["1989-11-22",1.752,1.7754,1.7287,1.7754,178000.0],["1989-11-24",1.7754,1.7754,1.7754,1.7754,4000.0],["1989-11-27",1.7754,1.8221,1.752,1.8221,1252000.0],["1989-11-28",1.8221,1.8455,1.8221,1.8455,873200.0],["1989-11-29",1.8455,1.8688,1.7987,1.8688,43200.0],["1989-11-30",1.8688,2.009,1.8455,1.9856,769200.0],["1989-12-01",1.9856,2.009,1.9623,2.009,396800.0],["1989-12-04",2.009,2.009,1.9155,1.9623,515200.0],["1989-12-05",1.9623,2.0791,1.9623,1.9623,703200.0],["1989-12-06",1.9623,1.9856,1.9389,1.9389,256000.0],["1989-12-07",1.9389,2.009,1.9389,2.009,328000.0],["1989-12-08",2.009,2.0557,1.9856,2.0557,341200.0],["1989-12-11",2.0557,2.1024,2.0323,2.1024,502400.0],["1989-12-12",2.1024,2.1725,2.0791,2.1491,736000.0],["1989-12-13",2.1491,2.2192,2.1491,2.1491,422800.0],["1989-12-14",2.1491,2.1959,2.1024,2.1258,196000.0],["1989-12-15",2.1258,2.1725,2.0791,2.1725,662800.0],["1989-12-18",2.1725,2.1725,2.0791,2.0791,207200.0],["1989-12-19",2.0791,2.1024,2.009,2.0557,144400.0],["1989-12-20",2.0557,2.0791,1.9856,2.0323,242000.0],["1989-12-21",2.0323,2.0791,1.9856,2.0791,311200.0],["1989-12-22",2.0791,2.1258,2.0323,2.1258,139200.0],["1989-12-26",2.1258,2.1491,2.0791,2.0791,160800.0],["1989-12-27",2.0791,2.1258,2.0791,2.1258,20000.0],["1989-12-28",2.1258,2.1258,2.0557,2.0557,83600.0],["1989-12-29",2.0557,2.1024,2.0557,2.0791,60000.0],["1990-01-02",2.0791,2.1024,2.0323,2.0557,382800.0],["1990-01-03",2.0557,2.0791,1.9623,1.9856,217600.0],["1990-01-04",1.9856,2.009,1.9389,1.9856,594800.0],["1990-01-05",1.9856,1.9856,1.9389,1.9856,544400.0],["1990-01-08",1.9856,2.0557,1.9623,2.009,190000.0],["1990-01-09",2.0323,2.1024,2.0323,2.1024,388000.0],["1990-01-10",2.0791,2.0791,1.9623,1.9623,369200.0],["1990-01-11",1.9623,2.009,1.9623,1.9856,799600.0],["1990-01-12",1.9856,1.9856,1.9155,1.9389,652800.0],["1990-01-15",1.9389,1.9389,1.8922,1.8922,56800.0],["1990-01-16",1.8922,1.9155,1.8688,1.8688,70400.0],["1990-01-17",1.8688,1.9155,1.8688,1.8922,665600.0],["1990-01-18",1.8922,1.8922,1.8221,1.8455,56000.0],["1990-01-19",1.8455,1.8922,1.8455,1.8922,119200.0],["1990-01-22",1.8922,1.8922,1.8455,1.8455,108800.0],["1990-01-23",1.8455,1.8688,1.7754,1.7987,178000.0],["1990-01-24",1.7754,1.7754,1.6819,1.7287,611200.0],["1990-01-25",1.7287,1.752,1.7053,1.7053,12800.0],["1990-01-26",1.7053,1.752,1.6819,1.7287,85200.0],["1990-01-29",1.7287,1.752,1.6819,1.6819,297600.0],["1990-01-30",1.7053,1.752,1.7053,1.7287,442400.0],["1990-01-31",1.7287,1.752,1.7053,1.752,230000.0],["1990-02-01",1.752,1.7754,1.7287,1.752,288000.0],["1990-02-02",1.7287,1.7287,1.7287,1.7287,10400.0],["1990-02-05",1.7287,1.7754,1.7287,1.7287,400000.0],["1990-02-06",1.7287,1.752,1.7053,1.752,385600.0],["1990-02-07",1.7754,1.8922,1.7754,1.8922,413200.0],["1990-02-08",1.8922,1.9155,1.8455,1.8455,168800.0],["1990-02-09",1.8455,1.8688,1.8221,1.8221,28800.0],["1990-02-12",1.8221,1.8688,1.8221,1.8688,23200.0],["1990-02-13",1.8688,1.8688,1.7987,1.7987,22400.0],["1990-02-14",1.7987,1.8688,1.7987,1.7987,11600.0],["1990-02-15",1.7987,1.8688,1.7987,1.7987,47600.0],["1990-02-16",1.7987,1.8455,1.7987,1.7987,30800.0],["1990-02-20",1.7987,1.8221,1.752,1.7754,157200.0],["1990-02-21",1.7754,1.7987,1.7287,1.752,126400.0],["1990-02-22",1.7754,1.7987,1.7754,1.7754,82800.0],["1990-02-23",1.7754,1.7987,1.7754,1.7987,50000.0],["1990-02-26",1.7987,1.7987,1.752,1.752,287600.0],["1990-02-27",1.752,1.752,1.752,1.752,3200.0],["1990-02-28",1.7754,1.8221,1.7754,1.8221,34000.0],["1990-03-01",1.7754,1.7754,1.7754,1.7754,6000.0],["1990-03-02",1.7754,1.8221,1.7754,1.7987,14000.0],["1990-03-05",1.7987,1.8221,1.7754,1.8221,35200.0],["1990-03-06",1.8221,1.8221,1.7754,1.7987,283200.0],["1990-03-07",1.7987,1.8455,1.7987,1.8221,23200.0],["1990-03-08",1.8221,1.8688,1.8221,1.8688,91600.0],["1990-03-09",1.8688,1.8688,1.8455,1.8455,132400.0],["1990-03-12",1.8455,1.8688,1.8221,1.8688,67600.0],["1990-03-13",1.8688,1.8688,1.8221,1.8221,112400.0],["1990-03-14",1.8221,1.8455,1.8221,1.8221,4000.0],["1990-03-15",1.8221,1.8455,1.8221,1.8455,22400.0],["1990-03-16",1.8221,1.8221,1.752,1.7987,272000.0],["1990-03-19",1.7987,1.7987,1.752,1.752,67200.0],["1990-03-20",1.752,1.7987,1.752,1.752,7200.0],["1990-03-21",1.752,1.7754,1.752,1.7754,60400.0],["1990-03-22",1.7754,1.7754,1.7287,1.752,1039600.0],["1990-03-23",1.752,1.752,1.7053,1.7287,360800.0],["1990-03-26",1.752,1.752,1.7053,1.7053,266800.0],["1990-03-27",1.7053,1.7287,1.6819,1.7287,447200.0],["1990-03-28",1.7053,1.7287,1.7053,1.7053,180000.0],["1990-03-29",1.7287,1.7287,1.6819,1.7287,757600.0],["1990-03-30",1.7053,1.7287,1.6819,1.7053,1234000.0],["1990-04-02",1.7287,1.7287,1.6819,1.7053,666800.0],["1990-04-03",1.7053,1.7287,1.7053,1.7053,621600.0],["1990-04-04",1.7287,1.752,1.7053,1.7053,1274400.0],["1990-04-05",1.7053,1.7287,1.6819,1.7287,799600.0],["1990-04-06",1.752,1.752,1.6819,1.6819,14400.0],["1990-04-09",1.6819,1.7287,1.6819,1.7053,168400.0],["1990-04-10",1.7053,1.7287,1.6819,1.6819,117200.0],["1990-04-11",1.7053,1.7053,1.6819,1.7053,1536000.0],["1990-04-12",1.6819,1.7287,1.6819,1.7053,122000.0],["1990-04-16",1.7053,1.7287,1.7053,1.7287,28000.0],["1990-04-17",1.7053,1.7287,1.6819,1.7287,74800.0],["1990-04-18",1.6819,1.7287,1.6819,1.7287,38000.0],["1990-04-19",1.6819,1.7287,1.6819,1.6819,230800.0],["1990-04-20",1.6819,1.7287,1.6819,1.7053,111200.0],["1990-04-23",1.7053,1.7287,1.7053,1.7287,70800.0],["1990-04-24",1.7287,1.7987,1.7053,1.752,268800.0],["1990-04-25",1.752,1.7754,1.752,1.752,38800.0],["1990-04-26",1.752,1.7987,1.752,1.752,233600.0],["1990-04-27",1.7287,1.752,1.7287,1.7287,26400.0],["1990-04-30",1.7287,1.752,1.7053,1.7053,272800.0],["1990-05-01",1.7053,1.7287,1.7053,1.7053,233600.0],["1990-05-02",1.7287,1.7287,1.6819,1.6819,252400.0],["1990-05-03",1.6819,1.7287,1.6819,1.7053,638800.0],["1990-05-04",1.6819,1.7287,1.6819,1.6819,610400.0],["1990-05-07",1.6819,1.7287,1.6819,1.7053,37600.0],["1990-05-08",1.6819,1.7287,1.6819,1.7287,56400.0],["1990-05-09",1.6819,1.7053,1.6819,1.7053,1204800.0],["1990-05-10",1.6819,1.7053,1.6819,1.6819,92400.0],["1990-05-11",1.6819,1.7287,1.6819,1.7053,622000.0],["1990-05-14",1.7053,1.7287,1.6819,1.6819,274800.0],["1990-05-15",1.6819,1.7053,1.6819,1.6819,63200.0],["1990-05-16",1.6819,1.6819,1.6352,1.6819,105200.0],["1990-05-17",1.6819,1.6819,1.6352,1.6352,24000.0],["1990-05-18",1.6352,1.6586,1.6352,1.6586,94800.0],["1990-05-21",1.6352,1.6586,1.6352,1.6352,20800.0],["1990-05-22",1.6586,1.6819,1.5651,1.5651,1538400.0],["1990-05-23",1.5418,1.5885,1.4717,1.5651,246400.0],["1990-05-24",1.5885,1.5885,1.5651,1.5651,153600.0],["1990-05-25",1.5885,1.5885,1.5418,1.5418,76400.0],["1990-05-29",1.5885,1.5885,1.5418,1.5885,14800.0],["1990-05-30",1.5418,1.5651,1.5418,1.5418,182000.0],["1990-05-31",1.5651,1.5651,1.5184,1.5418,392000.0],["1990-06-01",1.5418,1.5418,1.4951,1.4951,44400.0],["1990-06-04",1.5418,1.5418,1.4016,1.4016,418400.0],["1990-06-05",1.4016,1.425,1.2848,1.4016,330000.0],["1990-06-06",1.4016,1.4717,1.3783,1.4717,410800.0],["1990-06-07",1.4717,1.4717,1.425,1.4717,97200.0],["1990-06-08",1.4951,1.4951,1.4016,1.425,413200.0],["1990-06-11",1.425,1.4483,1.4016,1.4483,303200.0],["1990-06-12",1.4483,1.4483,1.425,1.4483,1734800.0],["1990-06-13",1.4483,1.4483,1.3783,1.425,238000.0],["1990-06-14",1.425,1.425,1.4016,1.425,237600.0],["1990-06-15",1.4016,1.4483,1.4016,1.4483,786000.0],["1990-06-18",1.4483,1.4717,1.4016,1.4717,163600.0],["1990-06-19",1.425,1.4717,1.425,1.425,1298400.0],["1990-06-20",1.425,1.4483,1.425,1.4483,118400.0],["1990-06-21",1.4483,1.4717,1.425,1.4717,776000.0],["1990-06-22",1.4951,1.5885,1.4951,1.5184,206400.0],["1990-06-25",1.5651,1.5651,1.4951,1.4951,187600.0],["1990-06-26",1.5184,1.5184,1.4717,1.5184,21200.0],["1990-06-27",1.4951,1.5418,1.4717,1.5184,146000.0],["1990-06-28",1.4951,1.5418,1.4951,1.5184,37200.0],["1990-06-29",1.5184,1.5418,1.4951,1.5418,240800.0],["1990-07-02",1.5418,1.5418,1.4951,1.5184,33600.0],["1990-07-03",1.5418,1.5418,1.4951,1.4951,30800.0],["1990-07-05",1.5418,1.5418,1.4951,1.5184,44400.0],["1990-07-06",1.4951,1.5418,1.4951,1.5418,18800.0],["1990-07-09",1.4951,1.5418,1.4717,1.4951,32800.0],["1990-07-10",1.4717,1.5184,1.4717,1.5184,181600.0],["1990-07-11",1.4951,1.5184,1.4483,1.5184,57200.0],["1990-07-12",1.4951,1.5184,1.4717,1.4717,133600.0],["1990-07-13",1.5184,1.5184,1.4717,1.4717,7600.0],["1990-07-16",1.4717,1.5184,1.4717,1.5184,33600.0],["1990-07-17",1.4951,1.4951,1.4717,1.4717,123200.0],["1990-07-18",1.4483,1.4951,1.4483,1.4951,196000.0],["1990-07-19",1.4951,1.4951,1.4483,1.4951,28400.0],["1990-07-20",1.4483,1.4951,1.4483,1.4951,124400.0],["1990-07-23",1.4483,1.4717,1.425,1.4717,175600.0],["1990-07-24",1.4717,1.4717,1.425,1.425,6000.0],["1990-07-25",1.4483,1.4717,1.4483,1.4717,91600.0],["1990-07-26",1.453,1.4998,1.453,1.4998,1200.0],["1990-07-27",1.4998,1.4998,1.453,1.4998,168800.0],["1990-07-30",1.453,1.4764,1.4295,1.4764,84800.0],["1990-07-31",1.453,1.4998,1.453,1.453,13600.0],["1990-08-01",1.453,1.4998,1.453,1.453,76400.0],["1990-08-02",1.453,1.4764,1.453,1.453,90800.0],["1990-08-03",1.453,1.4764,1.4061,1.4061,154800.0],["1990-08-06",1.4061,1.4295,1.3592,1.3826,124400.0],["1990-08-07",1.4061,1.4061,1.3592,1.3592,119600.0],["1990-08-08",1.4061,1.4061,1.3592,1.4061,22400.0],["1990-08-09",1.4061,1.4061,1.3592,1.3592,18000.0],["1990-08-10",1.4061,1.4061,1.3358,1.3826,44800.0],["1990-08-13",1.3358,1.4061,1.3358,1.3592,18000.0],["1990-08-14",1.3592,1.4061,1.2889,1.2889,178800.0],["1990-08-15",1.2655,1.3123,1.2655,1.3123,126000.0],["1990-08-16",1.3123,1.3123,1.2655,1.2655,480400.0],["1990-08-17",1.2889,1.2889,1.2186,1.242,172800.0],["1990-08-20",1.2889,1.2889,1.2186,1.2889,40800.0],["1990-08-21",1.2889,1.2889,1.2186,1.242,418400.0],["1990-08-22",1.2186,1.2889,1.2186,1.242,658400.0],["1990-08-23",1.242,1.242,1.1717,1.2186,40400.0],["1990-08-24",1.1952,1.242,1.1952,1.242,72800.0],["1990-08-27",1.242,1.3123,1.242,1.2655,121200.0],["1990-08-28",1.3123,1.3123,1.2655,1.2889,212400.0],["1990-08-29",1.2889,1.2889,1.2655,1.2889,165600.0],["1990-08-30",1.2889,1.2889,1.2655,1.2655,54400.0],["1990-08-31",1.2889,1.2889,1.2655,1.2889,55600.0],["1990-09-04",1.2889,1.2889,1.242,1.2889,17200.0],["1990-09-05",1.2889,1.3826,1.2889,1.3358,78400.0],["1990-09-06",1.3358,1.3592,1.3123,1.3123,72800.0],["1990-09-07",1.3123,1.3358,1.3123,1.3123,42400.0],["1990-09-10",1.3358,1.3358,1.3123,1.3123,25200.0],["1990-09-11",1.3123,1.3358,1.2889,1.2889,54800.0],["1990-09-12",1.2889,1.3358,1.2889,1.3358,606400.0],["1990-09-13",1.3358,1.3358,1.2655,1.2889,888000.0],["1990-09-14",1.2889,1.2889,1.2655,1.2889,26400.0],["1990-09-17",1.2889,1.2889,1.2655,1.2889,6800.0],["1990-09-18",1.2655,1.2889,1.2655,1.2655,41200.0],["1990-09-19",1.2655,1.2889,1.2655,1.2655,20000.0],["1990-09-20",1.2655,1.2655,1.242,1.242,167200.0],["1990-09-21",1.242,1.2655,1.242,1.242,232400.0],["1990-09-24",1.242,1.2889,1.242,1.242,111600.0],["1990-09-25",1.242,1.2655,1.242,1.242,1426400.0],["1990-09-26",1.242,1.2655,1.242,1.242,64400.0],["1990-09-27",1.242,1.2655,1.242,1.242,48000.0],["1990-09-28",1.242,1.2655,1.242,1.2655,192400.0],["1990-10-01",1.242,1.2655,1.242,1.2655,19200.0],["1990-10-02",1.2655,1.2655,1.2186,1.242,136400.0],["1990-10-03",1.2655,1.2655,1.2186,1.2655,8400.0],["1990-10-04",1.2186,1.242,1.2186,1.2186,5600.0],["1990-10-05",1.2186,1.2655,1.2186,1.2186,52800.0],["1990-10-08",1.2186,1.2655,1.2186,1.2655,11200.0],["1990-10-09",1.242,1.2655,1.242,1.242,34800.0],["1990-10-10",1.242,1.2655,1.242,1.2655,42800.0],["1990-10-11",1.242,1.2655,1.242,1.242,20800.0],["1990-10-12",1.2889,1.2889,1.242,1.2889,142800.0],["1990-10-15",1.242,1.2655,1.1717,1.1717,238000.0],["1990-10-16",1.1952,1.2186,1.1717,1.1717,70000.0],["1990-10-17",1.1483,1.1717,1.1249,1.1717,27200.0],["1990-10-18",1.1717,1.1717,1.1249,1.1249,14800.0],["1990-10-19",1.1249,1.1717,1.1249,1.1717,62800.0],["1990-10-22",1.1483,1.1717,1.1249,1.1483,83200.0],["1990-10-23",1.1483,1.1483,1.1014,1.1014,231200.0],["1990-10-24",1.078,1.1249,1.078,1.1249,55200.0],["1990-10-25",1.1249,1.1249,1.078,1.078,48400.0],["1990-10-26",1.1298,1.1298,1.0592,1.0592,515200.0],["1990-10-29",1.0592,1.0592,0.9415,0.965,111600.0],["1990-10-30",0.9886,1.0356,0.9415,1.0356,90400.0],["1990-10-31",1.0356,1.0356,0.9886,0.9886,132000.0],["1990-11-01",0.965,1.0121,0.9415,0.9415,38400.0],["1990-11-02",0.9886,1.0121,0.9415,1.0121,89200.0],["1990-11-05",1.0356,1.0356,0.9886,1.0121,84000.0],["1990-11-06",1.0356,1.0356,0.9886,1.0121,20000.0],["1990-11-07",1.0121,1.0121,0.965,0.9886,114800.0],["1990-11-08",0.9415,0.9886,0.9415,0.9886,51600.0],["1990-11-09",0.9886,1.0121,0.965,1.0121,29200.0],["1990-11-12",0.965,1.0121,0.965,0.9886,83600.0],["1990-11-13",0.9886,1.0356,0.9886,1.0121,70400.0],["1990-11-14",0.9886,1.0121,0.9886,1.0121,127600.0],["1990-11-15",0.9886,1.0121,0.9886,0.9886,165200.0],["1990-11-16",0.9886,1.0121,0.965,1.0121,92800.0],["1990-11-19",1.0121,1.0356,0.9886,1.0356,14800.0],["1990-11-20",1.0356,1.0592,1.0121,1.0356,68800.0],["1990-11-21",1.0356,1.0592,1.0121,1.0121,164400.0],["1990-11-23",1.0592,1.0592,1.0356,1.0356,16000.0],["1990-11-26",1.0592,1.0827,1.0356,1.0827,44800.0],["1990-11-27",1.0592,1.1533,1.0592,1.1298,129200.0],["1990-11-28",1.1062,1.2239,1.1062,1.1769,148800.0],["1990-11-29",1.2004,1.2004,1.1533,1.2004,86000.0],["1990-11-30",1.1533,1.2004,1.1533,1.1769,159600.0],["1990-12-03",1.1533,1.1769,1.1533,1.1533,30400.0],["1990-12-04",1.1533,1.1769,1.1533,1.1533,94800.0],["1990-12-05",1.1533,1.1769,1.1533,1.1533,138400.0],["1990-12-06",1.1298,1.1298,1.0827,1.1062,89600.0],["1990-12-07",1.0827,1.1298,1.0827,1.1298,32800.0],["1990-12-10",1.0827,1.1298,1.0827,1.1062,79200.0],["1990-12-11",1.0827,1.1062,1.0827,1.0827,48400.0],["1990-12-12",1.1062,1.1062,1.0827,1.0827,36800.0],["1990-12-13",1.0827,1.1298,1.0827,1.1298,15200.0],["1990-12-14",1.0827,1.1298,1.0356,1.0356,120800.0],["1990-12-17",1.0827,1.0827,1.0356,1.0592,69600.0],["1990-12-18",1.0827,1.1062,1.0592,1.1062,188400.0],["1990-12-19",1.0592,1.1062,1.0592,1.0592,57600.0],["1990-12-20",1.0356,1.1062,1.0356,1.1062,661200.0],["1990-12-21",1.0592,1.1062,0.9886,0.9886,126400.0],["1990-12-24",0.965,0.9886,0.965,0.9886,50800.0],["1990-12-26",0.965,1.0121,0.965,0.965,108400.0],["1990-12-27",0.965,1.0121,0.965,1.0121,29200.0],["1990-12-28",1.0121,1.0121,0.965,1.0121,100000.0],["1990-12-31",0.965,1.0121,0.965,0.965,102000.0],["1991-01-02",0.965,1.0356,0.965,1.0356,38400.0],["1991-01-03",1.0121,1.0827,1.0121,1.0356,76800.0],["1991-01-04",1.0356,1.0827,1.0356,1.0827,21200.0],["1991-01-07",1.0592,1.0827,1.0356,1.0827,48800.0],["1991-01-08",1.0356,1.0827,1.0356,1.0592,54400.0],["1991-01-09",1.0827,1.0827,1.0356,1.0592,28400.0],["1991-01-10",1.0356,1.1062,1.0356,1.1062,48800.0],["1991-01-11",1.0827,1.1298,1.0827,1.1298,14400.0],["1991-01-14",1.0592,1.1062,1.0592,1.0827,20000.0],["1991-01-15",1.1062,1.1298,1.0827,1.0827,91600.0],["1991-01-16",1.1298,1.1298,1.0827,1.1298,129200.0],["1991-01-17",1.1769,1.2004,1.1298,1.1769,174400.0],["1991-01-18",1.1769,1.1769,1.1298,1.1769,54800.0],["1991-01-21",1.1533,1.1533,1.1062,1.1298,198000.0],["1991-01-22",1.1769,1.2475,1.1298,1.2475,512400.0],["1991-01-23",1.2475,1.3416,1.2004,1.3416,130000.0],["1991-01-24",1.3416,1.4122,1.3416,1.4122,102400.0],["1991-01-25",1.3651,1.4593,1.3651,1.4122,59200.0],["1991-01-28",1.4169,1.4406,1.4169,1.4406,99600.0],["1991-01-29",1.4169,1.4406,1.3933,1.4169,34000.0],["1991-01-30",1.4642,1.4878,1.4169,1.4642,59200.0],["1991-01-31",1.4169,1.4642,1.4169,1.4169,135200.0],["1991-02-01",1.4169,1.4642,1.4169,1.4642,123200.0],["1991-02-04",1.4642,1.5586,1.4169,1.535,277200.0],["1991-02-05",1.535,1.5823,1.535,1.535,140000.0],["1991-02-06",1.5823,1.6059,1.535,1.535,52800.0],["1991-02-07",1.535,1.6059,1.535,1.5586,118400.0],["1991-02-08",1.5114,1.535,1.5114,1.5114,74800.0],["1991-02-11",1.5114,1.5586,1.5114,1.5586,17600.0],["1991-02-12",1.5586,1.5586,1.5114,1.535,164000.0],["1991-02-13",1.5114,1.5586,1.5114,1.5114,96400.0],["1991-02-14",1.5114,1.5586,1.5114,1.5114,291200.0],["1991-02-15",1.535,1.535,1.4878,1.535,36000.0],["1991-02-19",1.4878,1.535,1.4878,1.535,18400.0],["1991-02-20",1.535,1.535,1.4878,1.5114,39600.0],["1991-02-21",1.5114,1.5114,1.4642,1.5114,11200.0],["1991-02-22",1.4642,1.5114,1.4642,1.5114,11600.0],["1991-02-25",1.5114,1.535,1.5114,1.535,215200.0],["1991-02-26",1.5586,1.5823,1.5114,1.535,155600.0],["1991-02-27",1.535,1.6059,1.535,1.5823,13200.0],["1991-02-28",1.535,1.6531,1.535,1.6531,385200.0],["1991-03-01",1.6059,1.7003,1.6059,1.6767,146000.0],["1991-03-04",1.7003,1.724,1.6767,1.6767,34000.0],["1991-03-05",1.7712,1.7712,1.6767,1.724,148400.0],["1991-03-06",1.7003,1.7476,1.6767,1.7003,92400.0],["1991-03-07",1.7003,1.7003,1.6295,1.6295,84000.0],["1991-03-08",1.6767,1.6767,1.6059,1.6059,98000.0],["1991-03-11",1.6531,1.6531,1.6059,1.6295,125600.0],["1991-03-12",1.6059,1.6531,1.6059,1.6295,24800.0],["1991-03-13",1.6531,1.6531,1.6059,1.6059,46400.0],["1991-03-14",1.6295,1.724,1.6295,1.6767,68800.0],["1991-03-15",1.6531,1.724,1.6531,1.6767,97200.0],["1991-03-18",1.6531,1.7003,1.6295,1.7003,75200.0],["1991-03-19",1.6531,1.6767,1.6059,1.6767,27600.0],["1991-03-20",1.6295,1.6767,1.6295,1.6295,114800.0],["1991-03-21",1.7003,1.7003,1.6295,1.6767,36800.0],["1991-03-22",1.7003,1.7003,1.6295,1.6767,62800.0],["1991-03-25",1.6767,1.7003,1.6531,1.6531,28000.0],["1991-03-26",1.6531,1.7003,1.6531,1.6531,265600.0],["1991-03-27",1.7003,1.724,1.7003,1.724,638400.0],["1991-03-28",1.724,1.7476,1.7003,1.7476,534000.0],["1991-04-01",1.7476,1.7712,1.724,1.724,125200.0],["1991-04-02",1.7712,1.7712,1.7003,1.724,193600.0],["1991-04-03",1.7476,1.7476,1.7003,1.7476,265200.0],["1991-04-04",1.724,1.7712,1.724,1.724,80400.0],["1991-04-05",1.7712,1.7712,1.724,1.724,200800.0],["1991-04-08",1.7476,1.7476,1.7003,1.7476,218800.0],["1991-04-09",1.7476,1.7476,1.7003,1.7003,204000.0],["1991-04-10",1.6767,1.7003,1.6295,1.6531,158000.0],["1991-04-11",1.6531,1.7476,1.6531,1.7476,845600.0],["1991-04-12",1.724,1.7948,1.724,1.7712,592000.0],["1991-04-15",1.7948,1.7948,1.7239,1.7948,406800.0],["1991-04-16",1.7948,1.8184,1.7712,1.7948,372800.0],["1991-04-17",1.8184,1.8184,1.7712,1.7712,213200.0],["1991-04-18",1.7948,1.8184,1.7712,1.7712,225200.0],["1991-04-19",1.7712,1.7948,1.7476,1.7948,307200.0],["1991-04-22",1.7948,1.7948,1.6531,1.6531,358000.0],["1991-04-23",1.6295,1.6531,1.6059,1.6531,173600.0],["1991-04-24",1.6531,1.724,1.6295,1.7003,287200.0],["1991-04-25",1.7288,1.7288,1.7051,1.7051,100800.0],["1991-04-26",1.7288,1.7288,1.6814,1.7288,47200.0],["1991-04-29",1.6814,1.7524,1.6814,1.7524,832800.0],["1991-04-30",1.7288,1.7761,1.7288,1.7761,129200.0],["1991-05-01",1.7524,1.7761,1.7051,1.7761,227200.0],["1991-05-02",1.7761,1.8945,1.7524,1.8235,1072000.0],["1991-05-03",1.8708,1.8708,1.7998,1.8708,42800.0],["1991-05-06",1.7998,1.8708,1.7998,1.8472,24800.0],["1991-05-07",1.7998,1.8708,1.7761,1.7761,92800.0],["1991-05-08",1.7761,1.8472,1.7761,1.8472,380400.0],["1991-05-09",1.8235,1.8708,1.7998,1.8708,228800.0],["1991-05-10",1.8472,1.8945,1.8235,1.8472,154000.0],["1991-05-13",1.8945,1.8945,1.8235,1.8708,118800.0],["1991-05-14",1.8235,1.8472,1.7524,1.7761,161600.0],["1991-05-15",1.7761,1.7761,1.7288,1.7288,108400.0],["1991-05-16",1.7524,1.7998,1.7051,1.7998,67200.0],["1991-05-17",1.7524,1.7998,1.7288,1.7761,74400.0],["1991-05-20",1.7524,1.7998,1.7288,1.7524,31600.0],["1991-05-21",1.7998,1.7998,1.7288,1.7998,60000.0],["1991-05-22",1.8472,1.8472,1.7761,1.8235,83200.0],["1991-05-23",1.8235,1.8235,1.7761,1.8235,37600.0],["1991-05-24",1.8235,1.8235,1.7761,1.7998,109600.0],["1991-05-28",1.8235,1.8235,1.7761,1.7998,60000.0],["1991-05-29",1.7998,1.8472,1.7761,1.8235,131200.0],["1991-05-30",1.7998,1.8472,1.7761,1.7998,181600.0],["1991-05-31",1.8472,1.9182,1.7998,1.8945,266400.0],["1991-06-03",1.8708,1.9892,1.8708,1.9892,326800.0],["1991-06-04",1.9419,2.084,1.9419,2.084,362000.0],["1991-06-05",2.084,2.2497,2.0366,2.1077,460000.0],["1991-06-06",2.084,2.1313,1.9656,2.0129,237600.0],["1991-06-07",2.0129,2.0129,1.9182,1.9419,120800.0],["1991-06-10",1.9419,1.9892,1.9182,1.9182,106000.0],["1991-06-11",1.9419,1.9892,1.9182,1.9419,137600.0],["1991-06-12",1.9419,1.9892,1.9182,1.9419,170000.0],["1991-06-13",1.9182,2.0366,1.9182,2.0129,246000.0],["1991-06-14",2.0129,2.0603,2.0129,2.0129,54400.0],["1991-06-17",2.0129,2.1313,2.0129,2.1313,197200.0],["1991-06-18",2.155,2.2261,1.9892,1.9892,329600.0],["1991-06-19",2.0366,2.0366,1.8472,1.8945,316400.0],["1991-06-20",1.7998,1.8708,1.7998,1.8708,256800.0],["1991-06-21",1.8472,1.9182,1.8472,1.8472,256000.0],["1991-06-24",1.8472,1.8945,1.8472,1.8945,71600.0],["1991-06-25",1.8945,1.8945,1.8472,1.8945,22400.0],["1991-06-26",1.8472,1.8945,1.8472,1.8472,101200.0],["1991-06-27",1.8472,1.8945,1.8472,1.8708,101600.0],["1991-06-28",1.8945,1.8945,1.8235,1.8945,52800.0],["1991-07-01",1.8472,1.8945,1.8472,1.8708,162800.0],["1991-07-02",1.8472,1.8708,1.7288,1.7288,366800.0],["1991-07-03",1.7761,1.7998,1.7288,1.7524,192400.0],["1991-07-05",1.7761,1.7998,1.7288,1.7524,153600.0],["1991-07-08",1.7998,1.8708,1.7524,1.8472,222000.0],["1991-07-09",1.8235,1.8945,1.8235,1.8708,148800.0],["1991-07-10",1.8472,1.9182,1.8472,1.8945,192000.0],["1991-07-11",1.8708,1.9182,1.8708,1.8945,49600.0],["1991-07-12",1.8708,1.9182,1.8708,1.9182,93600.0],["1991-07-15",1.8708,1.9182,1.8708,1.8708,21600.0],["1991-07-16",1.8708,2.0366,1.8708,1.9419,530400.0],["1991-07-17",1.9182,1.9419,1.8945,1.9419,201600.0],["1991-07-18",1.9419,1.9419,1.9182,1.9182,87600.0],["1991-07-19",1.9182,1.9419,1.8708,1.8708,40400.0],["1991-07-22",1.8708,1.9419,1.8708,1.9182,40800.0],["1991-07-23",1.8945,1.9419,1.8708,1.9182,48000.0],["1991-07-24",1.8708,1.8945,1.7998,1.8472,114800.0],["1991-07-25",1.7998,1.8472,1.7998,1.8235,30000.0],["1991-07-26",1.8767,1.8767,1.8292,1.8292,22400.0],["1991-07-29",1.8054,1.8767,1.8054,1.8767,32800.0],["1991-07-30",1.8767,1.8767,1.8054,1.8292,33600.0],["1991-07-31",1.8292,1.8767,1.8292,1.8529,85600.0],["1991-08-01",1.8767,1.9242,1.8529,1.8767,109200.0],["1991-08-02",1.8767,1.948,1.8767,1.9242,75200.0],["1991-08-05",1.9242,1.9955,1.9004,1.9955,425200.0],["1991-08-06",1.948,2.043,1.948,2.043,587600.0],["1991-08-07",2.0192,2.0667,2.0192,2.0667,274400.0],["1991-08-08",2.0667,2.0667,1.9955,2.043,68000.0],["1991-08-09",2.0192,2.0667,1.9955,1.9955,82800.0],["1991-08-12",2.043,2.0905,1.9955,2.0905,513200.0],["1991-08-13",2.0905,2.138,2.0667,2.1142,540400.0],["1991-08-14",2.1855,2.1855,2.138,2.1618,392000.0],["1991-08-15",2.1618,2.1618,2.1142,2.1142,96800.0],["1991-08-16",2.1618,2.1618,2.0905,2.138,144800.0],["1991-08-19",1.9955,2.1142,1.9717,2.0905,188000.0],["1991-08-20",2.0905,2.1142,2.043,2.0905,146400.0],["1991-08-21",2.0905,2.1142,2.0667,2.0905,128400.0],["1991-08-22",2.1142,2.1142,2.0667,2.1142,86800.0],["1991-08-23",2.1142,2.1142,2.0667,2.0905,160400.0],["1991-08-26",2.0905,2.1855,2.0905,2.138,190000.0],["1991-08-27",2.1855,2.1855,2.138,2.1618,166000.0],["1991-08-28",2.1618,2.2093,2.138,2.2093,267200.0],["1991-08-29",2.1618,2.2093,2.1618,2.2093,135600.0],["1991-08-30",2.1855,2.233,2.1855,2.2093,67600.0],["1991-09-03",2.1855,2.233,2.138,2.2093,80000.0],["1991-09-04",2.2093,2.328,2.1855,2.328,3511200.0],["1991-09-05",2.328,2.5894,2.328,2.4706,1640000.0],["1991-09-06",2.4706,2.5181,2.4231,2.4231,1348400.0],["1991-09-09",2.4706,2.4943,2.4231,2.4943,261200.0],["1991-09-10",2.4468,2.4943,2.4231,2.4468,508800.0],["1991-09-11",2.4706,2.4943,2.4468,2.4468,466400.0],["1991-09-12",2.4706,2.6131,2.4706,2.5418,724400.0],["1991-09-13",2.6369,2.6844,2.5418,2.6606,826800.0],["1991-09-16",2.7556,3.2545,2.6369,2.8269,1465200.0],["1991-09-17",2.8032,2.8982,2.7794,2.8269,778000.0],["1991-09-18",2.8032,3.0882,2.8032,3.017,1635600.0],["1991-09-19",3.017,3.0645,2.9694,2.9694,809200.0],["1991-09-20",2.9457,3.0882,2.9457,3.017,1315200.0],["1991-09-23",3.0882,3.0882,2.7556,2.7556,513600.0],["1991-09-24",2.8032,2.8032,2.5894,2.6844,447600.0],["1991-09-25",2.7556,2.8982,2.6844,2.8507,366400.0],["1991-09-26",2.8982,2.8982,2.8269,2.8507,393200.0],["1991-09-27",2.8744,2.8744,2.7556,2.7794,130000.0],["1991-09-30",2.7556,2.8269,2.6844,2.8269,158400.0],["1991-10-01",2.8269,2.8744,2.7794,2.8744,278000.0],["1991-10-02",2.8032,2.9932,2.8032,2.9219,288000.0],["1991-10-03",2.9932,3.112,2.9219,3.017,928400.0],["1991-10-04",3.017,3.0645,2.9694,3.0407,360000.0],["1991-10-07",3.0407,3.0407,2.9457,2.9694,126400.0],["1991-10-08",2.9694,3.0407,2.9457,2.9694,236800.0],["1991-10-09",2.9694,3.017,2.9457,2.9457,887200.0],["1991-10-10",2.9457,2.9932,2.9457,2.9457,358400.0],["1991-10-11",2.9457,2.9932,2.9457,2.9457,126400.0],["1991-10-14",2.9457,2.9932,2.9457,2.9694,88000.0],["1991-10-15",2.9457,3.0407,2.9457,2.9932,549600.0],["1991-10-16",3.0407,3.112,2.9932,3.0645,384000.0],["1991-10-17",3.0645,3.112,3.017,3.017,346000.0],["1991-10-18",3.017,3.0645,2.9932,2.9932,332000.0],["1991-10-21",3.0407,3.0407,2.9457,2.9457,65600.0],["1991-10-22",3.017,3.0407,2.9457,3.017,122400.0],["1991-10-23",2.9932,3.112,2.9932,3.0882,332800.0],["1991-10-24",3.112,3.1595,3.017,3.0407,327600.0],["1991-10-25",3.017,3.0645,3.017,3.0645,83600.0],["1991-10-28",3.0226,3.094,3.0226,3.0464,123200.0],["1991-10-29",3.094,3.1178,3.0464,3.0464,46000.0],["1991-10-30",3.094,3.213,3.0702,3.1178,379200.0],["1991-10-31",3.1892,3.1892,3.094,3.094,72000.0],["1991-11-01",3.094,3.1654,3.094,3.1416,108800.0],["1991-11-04",3.094,3.1416,2.975,3.0464,174800.0],["1991-11-05",3.0702,3.0702,2.9988,2.9988,168000.0],["1991-11-06",2.9988,3.0702,2.9988,2.9988,276000.0],["1991-11-07",2.975,3.0702,2.975,2.975,108000.0],["1991-11-08",2.9512,2.9988,2.8084,2.8084,308400.0],["1991-11-11",2.8084,2.8798,2.6418,2.7608,316000.0],["1991-11-12",2.8084,2.9036,2.7608,2.8798,137200.0],["1991-11-13",2.8322,2.9036,2.8322,2.9036,116400.0],["1991-11-14",2.856,2.9036,2.856,2.856,74400.0],["1991-11-15",2.9036,2.9036,2.856,2.856,122000.0],["1991-11-18",2.856,2.8798,2.8084,2.8798,142000.0],["1991-11-19",2.8084,2.8084,2.7132,2.7132,244800.0],["1991-11-20",2.8084,2.856,2.7608,2.7846,188000.0],["1991-11-21",2.856,2.9512,2.7608,2.8798,278000.0],["1991-11-22",2.9512,2.9512,2.856,2.856,179600.0],["1991-11-25",2.856,2.9274,2.856,2.9036,233600.0],["1991-11-26",2.9512,2.9512,2.8798,2.9274,306400.0],["1991-11-27",2.9036,2.9274,2.856,2.9274,139200.0],["1991-11-29",2.8798,2.9512,2.8798,2.9512,41200.0],["1991-12-02",2.9274,3.1416,2.8798,3.094,487200.0],["1991-12-03",3.1892,3.2606,3.1178,3.1416,1456400.0],["1991-12-04",3.094,3.1416,2.856,2.856,793600.0],["1991-12-05",2.8322,2.9036,2.737,2.737,489200.0],["1991-12-06",2.7132,2.7608,2.6656,2.7608,412000.0],["1991-12-09",2.8084,2.856,2.737,2.8084,206800.0],["1991-12-10",2.8084,2.8322,2.737,2.8084,714400.0],["1991-12-11",2.8084,2.8084,2.6894,2.7132,358000.0],["1991-12-12",2.737,2.737,2.6418,2.6656,217600.0],["1991-12-13",2.6418,2.7132,2.6418,2.6418,92400.0],["1991-12-16",2.6894,2.737,2.6418,2.6418,178400.0],["1991-12-17",2.6418,2.7132,2.5466,2.5704,552800.0],["1991-12-18",2.5228,2.5466,2.4276,2.4276,486400.0],["1991-12-19",2.4752,2.4752,2.3086,2.3086,548400.0],["1991-12-20",2.3562,2.3562,2.1896,2.3086,1082000.0],["1991-12-23",2.261,2.3562,2.2134,2.3324,461200.0],["1991-12-24",2.3324,2.5466,2.3324,2.4752,168800.0],["1991-12-26",2.5704,2.7132,2.5228,2.6656,774800.0],["1991-12-27",2.6894,2.6894,2.5704,2.5704,256800.0],["1991-12-30",2.6418,2.6656,2.5942,2.6418,63600.0],["1991-12-31",2.6656,2.6656,2.5942,2.5942,317600.0],["1992-01-02",2.618,2.6656,2.5942,2.6418,385200.0],["1992-01-03",2.6418,2.6418,2.5228,2.5228,159200.0],["1992-01-06",2.5466,2.5942,2.5228,2.5466,449200.0],["1992-01-07",2.5704,2.5942,2.4038,2.5942,682800.0],["1992-01-08",2.5466,2.6418,2.5466,2.5704,351600.0],["1992-01-09",2.5704,2.6656,2.5704,2.6656,272800.0],["1992-01-10",2.6656,2.7846,2.618,2.7846,275200.0],["1992-01-13",2.7846,2.7846,2.7132,2.7846,158400.0],["1992-01-14",2.8084,2.8798,2.7608,2.8084,173600.0],["1992-01-15",2.8322,2.9274,2.8322,2.856,261600.0],["1992-01-16",2.9512,3.0226,2.9036,2.975,298000.0],["1992-01-17",2.9988,3.0702,2.975,3.0226,234000.0],["1992-01-20",3.0226,3.0226,2.9036,2.9512,186800.0],["1992-01-21",2.8798,2.9036,2.8084,2.856,220000.0],["1992-01-22",2.856,3.0464,2.8084,2.9988,366400.0],["1992-01-23",3.0226,3.094,3.0226,3.0702,101600.0],["1992-01-24",3.0702,3.0702,2.9988,2.9988,85200.0],["1992-01-27",3.0464,3.0464,2.975,2.975,23200.0],["1992-01-28",3.0522,3.0522,2.9807,2.9807,38400.0],["1992-01-29",3.0284,3.0284,2.9092,2.933,160400.0],["1992-01-30",2.9092,3.0522,2.9092,2.9807,139600.0],["1992-01-31",2.9807,3.1238,2.9807,3.0761,430800.0],["1992-02-03",3.0522,3.1238,3.0046,3.0761,405600.0],["1992-02-04",3.0761,3.1476,3.0761,3.0761,90000.0],["1992-02-05",3.0761,3.1476,3.0522,3.0999,630800.0],["1992-02-06",3.0999,3.0999,3.0522,3.0999,229600.0],["1992-02-07",3.0999,3.0999,3.0046,3.0284,192800.0],["1992-02-10",3.0761,3.0761,3.0046,3.0284,160400.0],["1992-02-11",3.0761,3.0999,3.0284,3.0761,70000.0],["1992-02-12",3.0999,3.0999,3.0522,3.0999,120400.0],["1992-02-13",3.0761,3.1476,3.0761,3.0761,78000.0],["1992-02-14",3.0761,3.1476,3.0761,3.1238,54400.0],["1992-02-18",3.0761,3.1238,3.0761,3.1238,68800.0],["1992-02-19",3.0761,3.1238,3.0522,3.0522,142800.0],["1992-02-20",3.0999,3.0999,3.0522,3.0761,147200.0],["1992-02-21",3.0761,3.1238,3.0046,3.0522,53200.0],["1992-02-24",3.0046,3.0284,2.933,2.9807,124000.0],["1992-02-25",2.9569,3.0046,2.9569,2.9807,132400.0],["1992-02-26",2.9569,3.0522,2.9569,3.0046,118000.0],["1992-02-27",3.0522,3.1238,2.9807,3.1238,147600.0],["1992-02-28",3.1238,3.2907,3.0999,3.2907,499600.0],["1992-03-02",3.2907,3.3384,3.1953,3.1953,328800.0],["1992-03-03",3.243,3.243,3.1238,3.2192,877600.0],["1992-03-04",3.1715,3.243,3.1715,3.243,375200.0],["1992-03-05",3.243,3.243,3.1953,3.243,268800.0],["1992-03-06",3.243,3.243,3.1953,3.1953,68000.0],["1992-03-09",3.1953,3.243,3.1953,3.1953,290400.0],["1992-03-10",3.1953,3.243,3.1238,3.1476,138000.0],["1992-03-11",3.0999,3.243,3.0999,3.243,1070400.0],["1992-03-12",3.1953,3.2192,3.1715,3.2192,344800.0],["1992-03-13",3.2192,3.2192,3.0761,3.1715,332800.0],["1992-03-16",3.0999,3.1238,3.0522,3.0522,119200.0],["1992-03-17",3.0522,3.1238,3.0522,3.0999,53600.0],["1992-03-18",3.0522,3.1238,3.0522,3.0999,40400.0],["1992-03-19",3.0522,3.1953,3.0522,3.1953,154800.0],["1992-03-20",3.1953,3.1953,3.1476,3.1476,112800.0],["1992-03-23",3.1476,3.2669,3.1476,3.2192,267200.0],["1992-03-24",3.1953,3.243,3.1715,3.1715,14400.0],["1992-03-25",3.243,3.243,3.1715,3.1715,85200.0],["1992-03-26",3.1715,3.243,3.1715,3.1715,44000.0],["1992-03-27",3.1715,3.2192,3.1476,3.1953,44400.0],["1992-03-30",3.1476,3.1953,3.1476,3.1476,30800.0],["1992-03-31",3.1476,3.1953,3.1476,3.1953,53200.0],["1992-04-01",3.1238,3.1953,3.1238,3.1476,102800.0],["1992-04-02",3.1238,3.1953,3.1238,3.1238,53600.0],["1992-04-03",3.1238,3.1715,3.1238,3.1238,36400.0],["1992-04-06",3.1238,3.1953,3.1238,3.1476,202800.0],["1992-04-07",3.2192,3.2192,3.1476,3.1476,32000.0],["1992-04-08",3.1476,3.2192,3.0999,3.1953,224400.0],["1992-04-09",3.2192,3.2907,3.1715,3.2907,480000.0],["1992-04-10",3.2669,3.2669,3.1476,3.1715,302000.0],["1992-04-13",3.1953,3.1953,3.1715,3.1715,79600.0],["1992-04-14",3.1953,3.243,3.1476,3.243,192400.0],["1992-04-15",3.1715,3.2907,3.1715,3.243,501200.0],["1992-04-16",3.243,3.2669,3.2192,3.2192,213600.0],["1992-04-20",3.2669,3.2669,3.1953,3.1953,264000.0],["1992-04-21",3.2669,3.2669,3.0999,3.0999,158000.0],["1992-04-22",3.0999,3.1238,3.0761,3.0761,16000.0],["1992-04-23",3.0761,3.1476,3.0761,3.0761,3200.0],["1992-04-24",3.0761,3.1238,2.933,2.9569,184800.0],["1992-04-27",2.9626,2.9865,2.9626,2.9865,165600.0],["1992-04-28",2.9865,2.9865,2.9387,2.9387,54800.0],["1992-04-29",2.9865,2.9865,2.9387,2.9387,10000.0],["1992-04-30",2.9865,3.1298,2.9387,3.1059,157600.0],["1992-05-01",3.1059,3.2015,3.0821,3.2015,79200.0],["1992-05-04",3.1537,3.2015,3.1537,3.1776,33200.0],["1992-05-05",3.2015,3.2015,3.1059,3.1059,119200.0],["1992-05-06",3.1059,3.1537,3.1059,3.1537,45600.0],["1992-05-07",3.1059,3.1059,3.0104,3.0343,218000.0],["1992-05-08",2.9865,3.0343,2.9865,3.0343,18400.0],["1992-05-11",2.9865,3.0343,2.9865,2.9865,34800.0],["1992-05-12",2.9865,2.9865,2.9626,2.9626,15200.0],["1992-05-13",2.9626,3.0343,2.867,2.867,129200.0],["1992-05-14",2.8431,2.9865,2.8431,2.9865,337200.0],["1992-05-15",2.9626,2.9865,2.8909,2.9387,35600.0],["1992-05-18",2.8909,2.9387,2.8909,2.9387,277600.0],["1992-05-19",2.9148,2.9865,2.9148,2.9387,217600.0],["1992-05-20",2.9148,2.9865,2.9148,2.9865,48800.0],["1992-05-21",2.9148,2.9626,2.9148,2.9148,44000.0],["1992-05-22",2.9148,2.9626,2.9148,2.9626,204400.0],["1992-05-26",2.9626,2.9865,2.9148,2.9626,858800.0],["1992-05-27",2.9387,2.9626,2.9148,2.9387,48800.0],["1992-05-28",2.9148,2.9626,2.9148,2.9148,59200.0],["1992-05-29",2.9148,2.9626,2.9148,2.9626,140800.0],["1992-06-01",2.9387,2.9865,2.9148,2.9148,48000.0],["1992-06-02",2.9148,2.9626,2.9148,2.9148,10800.0],["1992-06-03",2.9148,2.9387,2.9148,2.9387,80800.0],["1992-06-04",2.9148,2.9387,2.8909,2.9148,896000.0],["1992-06-05",2.9148,2.9626,2.8909,2.9626,49600.0],["1992-06-08",2.9626,2.9626,2.8431,2.867,262800.0],["1992-06-09",2.867,2.9148,2.7954,2.8192,201200.0],["1992-06-10",2.7954,2.8192,2.6998,2.6998,91600.0],["1992-06-11",2.7237,2.7237,2.5325,2.5564,591600.0],["1992-06-12",2.5564,2.6759,2.5564,2.6759,848400.0],["1992-06-15",2.6998,2.6998,2.6042,2.6042,21200.0],["1992-06-16",2.5803,2.6759,2.5564,2.652,539600.0],["1992-06-17",2.6759,2.6759,2.6281,2.6759,116800.0],["1992-06-18",2.6759,2.7476,2.6759,2.7476,185600.0],["1992-06-19",2.7954,2.7954,2.7476,2.7715,42400.0],["1992-06-22",2.7476,2.8192,2.7476,2.7476,34400.0],["1992-06-23",2.8192,2.8192,2.6281,2.6759,110400.0],["1992-06-24",2.6759,2.6759,2.6042,2.652,200800.0],["1992-06-25",2.652,2.6759,2.6042,2.6759,112800.0],["1992-06-26",2.6281,2.6759,2.6281,2.6759,46800.0],["1992-06-29",2.6281,2.867,2.6281,2.867,97600.0],["1992-06-30",2.867,2.8909,2.8192,2.867,98000.0],["1992-07-01",2.8909,2.8909,2.8192,2.8909,76000.0],["1992-07-02",2.867,2.9148,2.867,2.867,16400.0],["1992-07-06",2.867,2.9148,2.8192,2.8431,56400.0],["1992-07-07",2.8192,2.8431,2.7476,2.7476,111600.0],["1992-07-08",2.7476,2.7715,2.6998,2.6998,45200.0],["1992-07-09",2.6998,2.7715,2.6998,2.6998,142000.0],["1992-07-10",2.7476,2.7476,2.6998,2.7237,92400.0],["1992-07-13",2.7237,2.7476,2.7237,2.7476,113600.0],["1992-07-14",2.7237,2.7476,2.7237,2.7237,6000.0],["1992-07-15",2.7237,2.7954,2.7237,2.7476,462800.0],["1992-07-16",2.7715,2.7715,2.7237,2.7476,73200.0],["1992-07-17",2.7237,2.7476,2.7237,2.7476,191600.0],["1992-07-20",2.7237,2.7715,2.7237,2.7715,111200.0],["1992-07-21",2.7237,2.7476,2.6998,2.7237,298400.0],["1992-07-22",2.6998,2.7715,2.6998,2.7715,11200.0],["1992-07-23",2.7715,2.7715,2.6759,2.6759,60400.0],["1992-07-24",2.652,2.7237,2.652,2.652,141600.0],["1992-07-27",2.7237,2.7237,2.652,2.7237,126800.0],["1992-07-28",2.7534,2.8252,2.7534,2.8012,148000.0],["1992-07-29",2.8012,2.8491,2.8012,2.8012,93600.0],["1992-07-30",2.7534,2.7773,2.7055,2.7773,244400.0],["1992-07-31",2.7773,2.7773,2.7294,2.7773,67200.0],["1992-08-03",2.7294,2.7294,2.7294,2.7294,6800.0],["1992-08-04",2.7294,2.7773,2.7294,2.7294,555200.0],["1992-08-05",2.7294,2.7534,2.7055,2.7534,729600.0],["1992-08-06",2.7055,2.7294,2.7055,2.7294,12800.0],["1992-08-07",2.7534,2.7773,2.7294,2.7773,251200.0],["1992-08-10",2.7294,2.7773,2.7294,2.7294,95600.0],["1992-08-11",2.8012,2.8252,2.7534,2.8252,56800.0],["1992-08-12",2.8012,2.8012,2.7534,2.7534,87200.0],["1992-08-13",2.7534,2.7773,2.7534,2.7534,18800.0],["1992-08-14",2.7534,2.8252,2.7534,2.8252,20800.0],["1992-08-17",2.7534,2.8252,2.7294,2.7773,276400.0],["1992-08-18",2.7294,2.7773,2.7294,2.7294,194000.0],["1992-08-19",2.7055,2.7773,2.7055,2.7534,64000.0],["1992-08-20",2.7055,2.7534,2.7055,2.7534,101200.0],["1992-08-21",2.7055,2.7773,2.7055,2.7055,169600.0],["1992-08-24",2.7294,2.7294,2.6815,2.6815,102000.0],["1992-08-25",2.6815,2.7055,2.6815,2.7055,103200.0],["1992-08-26",2.6815,2.7055,2.6815,2.6815,12800.0],["1992-08-27",2.6815,2.7055,2.6576,2.6815,141200.0],["1992-08-28",2.7055,2.7055,2.5858,2.5858,142400.0],["1992-08-31",2.5618,2.6337,2.5618,2.6337,571600.0],["1992-09-01",2.6576,2.6815,2.6097,2.6815,316800.0],["1992-09-02",2.7055,2.8491,2.7055,2.8491,370800.0],["1992-09-03",2.8012,2.9928,2.8012,2.9928,1121600.0],["1992-09-04",2.9928,3.0886,2.9688,3.0407,298800.0],["1992-09-08",3.0886,3.0886,3.0407,3.0886,55600.0],["1992-09-09",3.0407,3.328,3.0407,3.2562,668800.0],["1992-09-10",3.2322,3.2801,3.2083,3.2083,61600.0],["1992-09-11",3.2322,3.2322,3.1364,3.1604,110000.0],["1992-09-14",3.1604,3.2562,3.1364,3.2083,64800.0],["1992-09-15",3.2801,3.2801,3.1604,3.2083,197200.0],["1992-09-16",3.1604,3.2083,3.1364,3.1364,245200.0],["1992-09-17",3.1364,3.2083,3.1364,3.1843,390800.0],["1992-09-18",3.1604,3.2083,3.1604,3.1604,43200.0],["1992-09-21",3.1843,3.1843,3.1364,3.1843,75200.0],["1992-09-22",3.1843,3.1843,3.0646,3.0646,28400.0],["1992-09-23",3.1125,3.1125,3.0646,3.0646,160400.0],["1992-09-24",3.1125,3.1604,3.0886,3.1604,109600.0],["1992-09-25",3.2083,3.2083,3.1364,3.1604,13600.0],["1992-09-28",3.1604,3.1843,3.1364,3.1364,14800.0],["1992-09-29",3.1125,3.1843,3.1125,3.1364,13600.0],["1992-09-30",3.1125,3.1604,3.1125,3.1604,6400.0],["1992-10-01",3.1125,3.1843,3.1125,3.1125,8000.0],["1992-10-02",3.1364,3.1364,3.1125,3.1125,12000.0],["1992-10-05",3.1125,3.1125,3.0167,3.0167,78000.0],["1992-10-06",3.0167,3.0886,3.0167,3.0407,29200.0],["1992-10-07",3.0886,3.0886,3.0167,3.0167,29200.0],["1992-10-08",3.0886,3.0886,3.0167,3.0886,3200.0],["1992-10-09",3.0167,3.0646,2.9688,2.9928,150800.0],["1992-10-12",2.9688,3.0407,2.9449,3.0407,74000.0],["1992-10-13",3.0407,3.1364,3.0407,3.1364,91600.0],["1992-10-14",3.0886,3.1604,3.0886,3.0886,92000.0],["1992-10-15",3.0886,3.1364,3.0886,3.0886,78000.0],["1992-10-16",3.0886,3.1604,3.0886,3.1364,42000.0],["1992-10-19",3.0886,3.328,3.0886,3.2801,364800.0],["1992-10-20",3.2801,3.3519,3.2801,3.3519,187200.0],["1992-10-21",3.3759,3.5435,3.328,3.5195,682000.0],["1992-10-22",3.5195,3.5913,3.3759,3.3759,338000.0],["1992-10-23",3.3759,3.3998,3.304,3.328,166000.0],["1992-10-26",3.304,3.3759,3.1843,3.2562,96400.0],["1992-10-27",3.2619,3.2619,3.2139,3.2139,38400.0],["1992-10-28",3.2379,3.2619,3.19,3.2139,105200.0],["1992-10-29",3.2619,3.2619,3.2139,3.2139,22000.0],["1992-10-30",3.2619,3.2619,3.2139,3.2379,35200.0],["1992-11-02",3.2139,3.2379,3.2139,3.2139,10400.0],["1992-11-03",3.2379,3.2859,3.2379,3.2379,76000.0],["1992-11-04",3.2619,3.2619,3.2619,3.2619,4800.0],["1992-11-05",3.2619,3.3099,3.2619,3.3099,83600.0],["1992-11-06",3.3099,3.3099,3.2859,3.3099,52400.0],["1992-11-09",3.3099,3.3818,3.2859,3.3578,188400.0],["1992-11-10",3.3818,3.3818,3.3339,3.3818,69200.0],["1992-11-11",3.3339,3.5737,3.3339,3.5257,354000.0],["1992-11-12",3.5018,3.5497,3.4778,3.4778,86400.0],["1992-11-13",3.4778,3.5497,3.4778,3.5018,267600.0],["1992-11-16",3.5497,3.5497,3.5018,3.5018,79200.0],["1992-11-17",3.5018,3.5497,3.5018,3.5018,62400.0],["1992-11-18",3.5018,3.5497,3.5018,3.5497,66000.0],["1992-11-19",3.5018,3.5977,3.5018,3.5497,234400.0],["1992-11-20",3.5977,3.5977,3.5497,3.5497,65200.0],["1992-11-23",3.5497,3.6217,3.5497,3.5497,38000.0],["1992-11-24",3.5497,3.5977,3.5497,3.5497,235200.0],["1992-11-25",3.5977,3.5977,3.5497,3.5977,80000.0],["1992-11-27",3.5497,3.5977,3.5497,3.5497,24000.0],["1992-11-30",3.5977,3.6696,3.5497,3.6457,256400.0],["1992-12-01",3.6936,3.7416,3.4538,3.4778,480000.0],["1992-12-02",3.4298,3.4778,3.2859,3.3099,212800.0],["1992-12-03",3.3099,3.3578,3.2859,3.2859,230000.0],["1992-12-04",3.3578,3.4058,3.3099,3.4058,194400.0],["1992-12-07",3.4058,3.4058,3.3578,3.4058,136000.0],["1992-12-08",3.4298,3.4298,3.3578,3.4058,26400.0],["1992-12-09",3.4538,3.4538,3.3818,3.4538,7600.0],["1992-12-10",3.4538,3.4538,3.3339,3.3818,156400.0],["1992-12-11",3.3818,3.3818,3.3339,3.3339,25600.0],["1992-12-14",3.3339,3.3818,3.3339,3.3818,4400.0],["1992-12-15",3.3818,3.3818,3.3339,3.3818,3600.0],["1992-12-16",3.3578,3.3818,3.3099,3.3818,16000.0],["1992-12-17",3.3339,3.3339,3.3099,3.3339,14400.0],["1992-12-18",3.3099,3.3578,3.2379,3.2379,169600.0],["1992-12-21",3.2379,3.2619,3.2139,3.2619,12400.0],["1992-12-22",3.2379,3.2619,3.2139,3.2619,35600.0],["1992-12-23",3.2139,3.3099,3.2139,3.3099,370800.0],["1992-12-24",3.3099,3.3099,3.2379,3.2379,1600.0],["1992-12-28",3.2379,3.3099,3.2379,3.3099,5600.0],["1992-12-29",3.2379,3.3099,3.2139,3.2139,76000.0],["1992-12-30",3.2379,3.2379,3.142,3.166,42000.0],["1992-12-31",3.19,3.2379,3.142,3.2139,89200.0],["1993-01-04",3.2139,3.2859,3.2139,3.2619,129600.0],["1993-01-05",3.2619,3.2859,3.2379,3.2379,121200.0],["1993-01-06",3.2379,3.2859,3.2379,3.2379,60800.0],["1993-01-07",3.2859,3.3339,3.2379,3.3099,78000.0],["1993-01-08",3.3099,3.3339,3.2859,3.3339,29200.0],["1993-01-11",3.3099,3.3818,3.3099,3.3818,56800.0],["1993-01-12",3.3818,3.3818,3.3339,3.3818,4800.0],["1993-01-13",3.3339,3.3578,3.3339,3.3578,6000.0],["1993-01-14",3.3818,3.3818,3.3099,3.3339,66000.0],["1993-01-15",3.3099,3.3578,3.3099,3.3578,24000.0],["1993-01-18",3.3578,3.3818,3.3099,3.3099,402800.0],["1993-01-19",3.3339,3.3818,3.2859,3.2859,306000.0],["1993-01-20",3.2859,3.3578,3.2859,3.2859,24400.0],["1993-01-21",3.2859,3.3578,3.2859,3.3578,12000.0],["1993-01-22",3.2859,3.3578,3.2859,3.3578,7600.0],["1993-01-25",3.2859,3.3578,3.2859,3.2859,5600.0],["1993-01-26",3.3637,3.3637,3.2436,3.2436,88400.0],["1993-01-27",3.2436,3.2917,3.2196,3.2676,73600.0],["1993-01-28",3.2436,3.2436,3.2196,3.2196,2000.0],["1993-01-29",3.2196,3.2676,3.2196,3.2676,28000.0],["1993-02-01",3.2676,3.2676,3.2196,3.2676,312800.0],["1993-02-02",3.2196,3.2676,3.2196,3.2676,2000.0],["1993-02-03",3.2196,3.2917,3.2196,3.2917,26400.0],["1993-02-04",3.2676,3.3157,3.2436,3.2436,60000.0],["1993-02-05",3.2917,3.3397,3.2436,3.3397,77600.0],["1993-02-08",3.2676,3.2917,3.2676,3.2676,5600.0],["1993-02-09",3.3397,3.3397,3.2917,3.3397,24000.0],["1993-02-10",3.3637,3.4118,3.3157,3.3637,54000.0],["1993-02-11",3.4118,3.4598,3.3637,3.4598,50800.0],["1993-02-12",3.4598,3.4598,3.3878,3.4358,45200.0],["1993-02-16",3.4358,3.4358,3.3637,3.3637,16000.0],["1993-02-17",3.3637,3.3878,3.2676,3.2676,100400.0],["1993-02-18",3.2676,3.2917,3.2436,3.2676,636400.0],["1993-02-19",3.2917,3.2917,3.2436,3.2917,114000.0],["1993-02-22",3.2676,3.2917,3.1235,3.1715,307600.0],["1993-02-23",3.1235,3.1715,3.1235,3.1715,133200.0],["1993-02-24",3.1235,3.1715,3.1235,3.1235,11600.0],["1993-02-25",3.1475,3.1715,3.0994,3.1475,219600.0],["1993-02-26",3.1235,3.1956,3.1235,3.1956,118000.0],["1993-03-01",3.1956,3.2196,3.1715,3.1715,98800.0],["1993-03-02",3.1475,3.2676,3.1475,3.1956,57200.0],["1993-03-03",3.1956,3.2917,3.1956,3.2917,43600.0],["1993-03-04",3.2196,3.2917,3.1956,3.2196,178000.0],["1993-03-05",3.2436,3.2436,3.1715,3.1715,191600.0],["1993-03-08",3.2436,3.2436,3.1235,3.1715,417200.0],["1993-03-09",3.1235,3.2196,3.1235,3.2196,366800.0],["1993-03-10",3.1235,3.2917,3.1235,3.2917,131600.0],["1993-03-11",3.2436,3.3637,3.2436,3.3157,254400.0],["1993-03-12",3.3157,3.3157,3.2196,3.2676,226800.0],["1993-03-15",3.2196,3.3157,3.2196,3.2676,234000.0],["1993-03-16",3.2436,3.3157,3.2436,3.2917,50000.0],["1993-03-17",3.2436,3.2917,3.2436,3.2917,36000.0],["1993-03-18",3.2917,3.2917,3.2676,3.2676,25600.0],["1993-03-19",3.2436,3.2917,3.2436,3.2676,15600.0],["1993-03-22",3.2436,3.3157,3.2436,3.2917,246400.0],["1993-03-23",3.2436,3.3397,3.2436,3.2917,74800.0],["1993-03-24",3.2436,3.3157,3.2436,3.2436,7600.0],["1993-03-25",3.2676,3.3397,3.2676,3.2676,63200.0],["1993-03-26",3.2676,3.3397,3.2676,3.3397,39200.0],["1993-03-29",3.3157,3.3397,3.3157,3.3157,117200.0],["1993-03-30",3.3397,3.3397,3.3157,3.3397,12400.0],["1993-03-31",3.3157,3.3397,3.3157,3.3397,4000.0],["1993-04-01",3.3157,3.3397,3.3157,3.3157,30800.0],["1993-04-02",3.3157,3.3397,3.2196,3.2196,85600.0],["1993-04-05",3.2196,3.2196,3.1475,3.1956,104400.0],["1993-04-06",3.2196,3.2196,3.1235,3.1235,16400.0],["1993-04-07",3.1235,3.2196,3.1235,3.1235,34400.0],["1993-04-08",3.1235,3.1715,3.1235,3.1715,12400.0],["1993-04-12",3.1715,3.2196,3.1235,3.1715,46000.0],["1993-04-13",3.2436,3.2917,3.2436,3.2436,44000.0],["1993-04-14",3.2196,3.2917,3.2196,3.2917,7200.0],["1993-04-15",3.2196,3.2676,3.2196,3.2676,15200.0],["1993-04-16",3.2196,3.2676,3.2196,3.2676,14800.0],["1993-04-19",3.2676,3.2676,3.1956,3.2676,27600.0],["1993-04-20",3.1956,3.2676,3.1956,3.2676,33600.0],["1993-04-21",3.2676,3.2676,3.0754,3.1475,143200.0],["1993-04-22",3.1475,3.1475,3.0754,3.1235,20400.0],["1993-04-23",3.0754,3.1475,3.0754,3.1235,16800.0],["1993-04-26",3.0994,3.1475,3.0754,3.0994,120000.0],["1993-04-27",3.0812,3.1534,3.0812,3.0812,256000.0],["1993-04-28",3.1534,3.1534,3.1052,3.1052,5600.0],["1993-04-29",3.1052,3.1052,3.1052,3.1052,2400.0],["1993-04-30",3.1052,3.1534,3.1052,3.1534,13200.0],["1993-05-03",3.1534,3.1774,3.1052,3.1774,53200.0],["1993-05-04",3.1774,3.1774,3.1293,3.1293,85600.0],["1993-05-05",3.1774,3.1774,3.1052,3.1774,11600.0],["1993-05-06",3.1774,3.1774,3.1052,3.1774,9600.0],["1993-05-07",3.1774,3.1774,3.1052,3.1534,416000.0],["1993-05-10",3.1052,3.1774,3.0812,3.0812,142000.0],["1993-05-11",3.1534,3.1534,3.0571,3.0571,338400.0],["1993-05-12",3.1052,3.1052,3.033,3.0812,286400.0],["1993-05-13",3.1052,3.1052,2.9849,2.9849,186800.0],["1993-05-14",2.9849,3.0571,2.9849,3.0571,6000.0],["1993-05-17",3.033,3.033,2.9849,3.033,427200.0],["1993-05-18",2.9849,2.9849,2.8886,2.9367,165200.0],["1993-05-19",2.8645,3.0571,2.8404,3.0571,435200.0],["1993-05-20",3.0812,3.1774,3.033,3.1293,108800.0],["1993-05-21",3.1052,3.2256,3.1052,3.1534,371200.0],["1993-05-24",3.1293,3.1534,2.9608,3.033,146800.0],["1993-05-25",3.0089,3.1293,3.0089,3.1293,96000.0],["1993-05-26",3.1052,3.1293,3.0812,3.0812,48400.0],["1993-05-27",3.0812,3.2015,3.0812,3.2015,125600.0],["1993-05-28",3.1293,3.2015,3.1293,3.2015,80800.0],["1993-06-01",3.2256,3.2497,3.1534,3.2497,38000.0],["1993-06-02",3.2497,3.2497,3.2015,3.2497,15600.0],["1993-06-03",3.2015,3.2497,3.1774,3.1774,11200.0],["1993-06-04",3.1774,3.2256,3.1774,3.2256,8400.0],["1993-06-07",3.1774,3.2256,3.1534,3.1534,40400.0],["1993-06-08",3.2256,3.2256,3.1534,3.1534,37200.0],["1993-06-09",3.1534,3.2015,3.1534,3.1534,10000.0],["1993-06-10",3.2256,3.2256,3.1534,3.1534,169200.0],["1993-06-11",3.1534,3.2256,3.1293,3.1293,24400.0],["1993-06-14",3.1293,3.2015,3.1293,3.1534,184800.0],["1993-06-15",3.1774,3.2497,3.1774,3.2497,56000.0],["1993-06-16",3.2497,3.2497,3.2015,3.2497,8000.0],["1993-06-17",3.2737,3.2737,3.2256,3.2256,20000.0],["1993-06-18",3.2256,3.2737,3.2256,3.2737,41200.0],["1993-06-21",3.2737,3.5385,3.2497,3.5385,707600.0],["1993-06-22",3.5626,3.5626,3.4422,3.5385,236000.0],["1993-06-23",3.4663,3.5385,3.4663,3.5144,77600.0],["1993-06-24",3.4663,3.5385,3.4663,3.4663,18400.0],["1993-06-25",3.4663,3.707,3.4663,3.6829,448000.0],["1993-06-28",3.6589,3.7792,3.6589,3.7552,218400.0],["1993-06-29",3.7552,3.7792,3.6348,3.6348,356400.0],["1993-06-30",3.6348,3.6589,3.5626,3.5626,80400.0],["1993-07-01",3.6107,3.6107,3.5626,3.5626,12400.0],["1993-07-02",3.6107,3.6107,3.5626,3.5626,66000.0],["1993-07-06",3.5626,3.5867,3.5385,3.5385,112400.0],["1993-07-07",3.5867,3.5867,3.4182,3.5144,103600.0],["1993-07-08",3.5144,3.5144,3.4182,3.4904,37200.0],["1993-07-09",3.4422,3.4904,3.4422,3.4904,40400.0],["1993-07-12",3.4904,3.4904,3.37,3.3941,163600.0],["1993-07-13",3.37,3.3941,3.3219,3.3219,33200.0],["1993-07-14",3.37,3.37,3.2737,3.3459,18000.0],["1993-07-15",3.2737,3.3459,3.2737,3.3459,64000.0],["1993-07-16",3.3459,3.6348,3.3459,3.5626,349600.0],["1993-07-19",3.6348,3.6348,3.5144,3.5626,104800.0],["1993-07-20",3.5385,3.6829,3.5385,3.6829,382800.0],["1993-07-21",3.6348,3.6829,3.6348,3.6829,80800.0],["1993-07-22",3.6348,3.7552,3.6348,3.707,163600.0],["1993-07-23",3.7552,3.7552,3.6829,3.707,64400.0],["1993-07-26",3.707,3.7552,3.6829,3.6829,412000.0],["1993-07-27",3.7624,3.7624,3.6901,3.7624,425600.0],["1993-07-28",3.7624,3.7624,3.6901,3.7383,72400.0],["1993-07-29",3.6901,3.7383,3.6901,3.7383,8800.0],["1993-07-30",3.7383,3.7383,3.6901,3.6901,6400.0],["1993-08-02",3.6901,3.9071,3.666,3.883,388000.0],["1993-08-03",3.9071,3.9554,3.8348,3.883,930800.0],["1993-08-04",3.9071,3.9071,3.8589,3.8589,48000.0],["1993-08-05",3.8589,3.9071,3.8589,3.9071,118800.0],["1993-08-06",3.8589,3.9313,3.8589,3.883,102400.0],["1993-08-09",3.883,3.9071,3.8589,3.8589,336800.0],["1993-08-10",3.8589,3.9071,3.8589,3.8589,30800.0],["1993-08-11",3.8589,3.9071,3.8589,3.8589,164400.0],["1993-08-12",3.8589,3.9071,3.8589,3.9071,52000.0],["1993-08-13",3.8589,3.9071,3.8589,3.883,128400.0],["1993-08-16",3.9071,3.9071,3.8589,3.883,429600.0],["1993-08-17",3.9071,3.9071,3.8107,3.883,409600.0],["1993-08-18",3.8107,3.883,3.8107,3.8589,291600.0],["1993-08-19",3.9071,3.9071,3.8107,3.9071,183600.0],["1993-08-20",3.8589,4.0036,3.8589,4.0036,276000.0],["1993-08-23",4.0518,4.076,3.9554,3.9554,456800.0],["1993-08-24",4.0277,4.1966,3.9554,4.1242,765200.0],["1993-08-25",4.1724,4.1724,3.883,3.883,478000.0],["1993-08-26",3.8589,3.883,3.8107,3.8589,110400.0],["1993-08-27",3.9071,4.0518,3.9071,4.0277,665600.0],["1993-08-30",4.076,4.076,4.0277,4.076,34800.0],["1993-08-31",4.0518,4.1001,3.883,3.9313,209600.0],["1993-09-01",3.9554,4.0036,3.9313,3.9554,354400.0],["1993-09-02",3.9795,3.9795,3.9313,3.9795,273200.0],["1993-09-03",3.9313,4.0036,3.9313,3.9313,28800.0],["1993-09-07",3.9554,4.0277,3.9554,4.0036,36800.0],["1993-09-08",4.0036,4.0036,3.9071,3.9554,40000.0],["1993-09-09",3.9071,3.9795,3.9071,3.9554,33200.0],["1993-09-10",3.9554,3.9554,3.8589,3.9071,79600.0],["1993-09-13",3.8589,3.883,3.8589,3.883,22800.0],["1993-09-14",3.8589,3.883,3.6418,3.6418,404800.0],["1993-09-15",3.6418,3.7866,3.6177,3.7383,176400.0],["1993-09-16",3.7866,3.7866,3.7383,3.7624,16800.0],["1993-09-17",3.7866,3.7866,3.7142,3.7866,10400.0],["1993-09-20",3.7866,3.7866,3.7142,3.7624,59600.0],["1993-09-21",3.7866,3.7866,3.6901,3.6901,102000.0],["1993-09-22",3.7624,3.7624,3.6901,3.6901,4800.0],["1993-09-23",3.7624,3.8107,3.6901,3.8107,116000.0],["1993-09-24",3.8107,3.8107,3.7624,3.8107,48400.0],["1993-09-27",3.8107,3.8348,3.7866,3.7866,323200.0],["1993-09-28",3.8589,3.9313,3.8107,3.9071,174800.0],["1993-09-29",3.9554,4.076,3.883,4.0277,342000.0],["1993-09-30",4.076,4.1483,4.0277,4.1242,367600.0],["1993-10-01",4.1001,4.2207,4.1001,4.1966,456000.0],["1993-10-04",4.1483,4.2207,4.1483,4.1483,114800.0],["1993-10-05",4.1483,4.3654,4.1483,4.3413,412800.0],["1993-10-06",4.293,4.4136,4.293,4.3413,313600.0],["1993-10-07",4.3413,4.4377,4.3172,4.4136,395600.0],["1993-10-08",4.4136,4.486,4.4136,4.486,296000.0],["1993-10-11",4.486,4.486,4.3654,4.3654,67200.0],["1993-10-12",4.3654,4.4619,4.3654,4.4619,96400.0],["1993-10-13",4.4136,4.486,4.4136,4.486,113600.0],["1993-10-14",4.4619,4.5101,4.4619,4.4619,62800.0],["1993-10-15",4.486,4.5342,4.3654,4.3895,298000.0],["1993-10-18",4.3895,4.4377,4.3654,4.3654,16800.0],["1993-10-19",4.4377,4.4377,4.3413,4.3413,50000.0],["1993-10-20",4.3413,4.4136,4.3413,4.3654,30800.0],["1993-10-21",4.3895,4.3895,4.2689,4.2689,41200.0],["1993-10-22",4.2689,4.3413,4.2689,4.3413,18000.0],["1993-10-25",4.2689,4.2689,4.1724,4.2207,94000.0],["1993-10-26",4.1795,4.252,4.1554,4.1795,50800.0],["1993-10-27",4.1554,4.1795,4.1312,4.1795,24400.0],["1993-10-28",4.1795,4.1795,4.107,4.1553,30000.0],["1993-10-29",4.1795,4.1795,4.107,4.107,47200.0],["1993-11-01",4.107,4.1553,4.107,4.1553,27200.0],["1993-11-02",4.107,4.1312,4.0829,4.1312,51600.0],["1993-11-03",4.1312,4.1312,4.0346,4.0829,45200.0],["1993-11-04",4.0829,4.1554,4.0829,4.0829,188000.0],["1993-11-05",4.0829,4.1312,4.0587,4.1312,7600.0],["1993-11-08",4.107,4.107,4.0346,4.107,6400.0],["1993-11-09",4.1312,4.1312,4.1312,4.1312,2000.0],["1993-11-10",4.1312,4.1312,4.0587,4.1312,14000.0],["1993-11-11",4.1312,4.1312,4.0587,4.1312,11200.0],["1993-11-12",4.1312,4.1312,4.0829,4.1312,14000.0],["1993-11-15",4.1312,4.1312,3.9621,4.0346,286400.0],["1993-11-16",4.0346,4.0346,3.9621,4.0346,174400.0],["1993-11-17",4.0587,4.0829,3.9862,4.0104,28800.0],["1993-11-18",4.0104,4.0829,4.0104,4.0829,80800.0],["1993-11-19",4.0104,4.0587,3.9862,3.9862,195600.0],["1993-11-22",3.9862,4.0346,3.9621,3.9621,64000.0],["1993-11-23",4.0346,4.0587,3.9621,4.0104,42800.0],["1993-11-24",4.0104,4.0587,4.0104,4.0587,10000.0],["1993-11-26",4.0587,4.0587,4.0587,4.0587,20400.0],["1993-11-29",4.0829,4.2278,4.0587,4.2037,258800.0],["1993-11-30",4.2761,4.3245,4.252,4.3245,169200.0],["1993-12-01",4.3245,4.3245,4.252,4.2761,67600.0],["1993-12-02",4.2761,4.3486,4.2761,4.2761,32000.0],["1993-12-03",4.3003,4.3486,4.2761,4.2761,18000.0],["1993-12-06",4.3486,4.3486,4.2761,4.3003,27200.0],["1993-12-07",4.3486,4.3486,4.2037,4.252,182000.0],["1993-12-08",4.2761,4.2761,4.1554,4.2278,125600.0],["1993-12-09",4.1553,4.1795,4.0829,4.1312,164000.0],["1993-12-10",4.1795,4.1795,4.1312,4.1312,38400.0],["1993-12-13",4.1312,4.1795,4.107,4.107,405600.0],["1993-12-14",4.107,4.1795,4.0829,4.107,72000.0],["1993-12-15",4.0829,4.252,4.0829,4.2037,174000.0],["1993-12-16",4.252,4.3245,4.2278,4.3245,123600.0],["1993-12-17",4.3486,4.3728,4.2761,4.3245,74000.0],["1993-12-20",4.2761,4.4211,4.2761,4.4211,226400.0],["1993-12-21",4.3486,4.4453,4.3486,4.3728,188000.0],["1993-12-22",4.4453,4.5661,4.4211,4.5661,706000.0],["1993-12-23",4.5177,4.6627,4.5177,4.6144,533600.0],["1993-12-27",4.6627,4.7352,4.6144,4.7352,289600.0],["1993-12-28",4.7352,4.7593,4.6868,4.711,285600.0],["1993-12-29",4.7593,4.7593,4.6627,4.7352,200800.0],["1993-12-30",4.7352,4.7352,4.6627,4.7352,221200.0],["1993-12-31",4.7352,4.7352,4.6868,4.7352,98800.0],["1994-01-03",4.7352,4.7352,4.6868,4.6868,345200.0],["1994-01-04",4.6868,4.7352,4.6627,4.6868,198000.0],["1994-01-05",4.6627,4.711,4.5419,4.5661,166800.0],["1994-01-06",4.5419,4.5902,4.4453,4.4453,78000.0],["1994-01-07",4.4694,4.4694,4.3969,4.4453,84800.0],["1994-01-10",4.3245,4.4453,4.3245,4.4453,162400.0],["1994-01-11",4.4453,4.4453,4.3969,4.4453,213600.0],["1994-01-12",4.4453,4.5177,4.4453,4.5177,393200.0],["1994-01-13",4.5419,4.5419,4.4936,4.5419,56000.0],["1994-01-14",4.5419,4.711,4.5419,4.6385,634800.0],["1994-01-17",4.6868,4.7593,4.6144,4.7593,341600.0],["1994-01-18",4.7593,4.8318,4.6868,4.7835,368000.0],["1994-01-19",4.8318,4.9043,4.7835,4.9043,696000.0],["1994-01-20",4.9043,4.9526,4.8318,4.9284,338000.0],["1994-01-21",4.9526,4.9526,4.8801,4.8801,94000.0],["1994-01-24",4.9284,4.9284,4.8318,4.8801,452400.0],["1994-01-25",4.8318,4.9043,4.8318,4.8801,267600.0],["1994-01-26",4.9115,4.9115,4.8389,4.8873,191200.0],["1994-01-27",4.8873,4.8873,4.8389,4.8389,491600.0],["1994-01-28",4.8631,4.8873,4.8389,4.8631,200000.0],["1994-01-31",4.8873,4.8873,4.7905,4.8389,212800.0],["1994-02-01",4.8389,4.8389,4.7905,4.8147,64000.0],["1994-02-02",4.7905,4.7905,4.7179,4.7663,1110400.0],["1994-02-03",4.7179,4.8147,4.7179,4.7179,63600.0],["1994-02-04",4.7905,4.7905,4.6211,4.6211,99200.0],["1994-02-07",4.5969,4.5969,4.5002,4.5486,169200.0],["1994-02-08",4.5728,4.5728,4.476,4.476,50400.0],["1994-02-09",4.476,4.5969,4.476,4.5728,259600.0],["1994-02-10",4.6211,4.6211,4.5728,4.5728,28000.0],["1994-02-11",4.5728,4.5969,4.5486,4.5728,33600.0],["1994-02-14",4.5486,4.597,4.5244,4.597,109200.0],["1994-02-15",4.5969,4.6211,4.5728,4.6211,115600.0],["1994-02-16",4.7421,4.8389,4.5969,4.7905,159600.0],["1994-02-17",4.8389,4.8389,4.7421,4.7905,109000.0],["1994-02-18",4.8389,4.8389,4.6453,4.7905,155200.0],["1994-02-22",4.7905,4.7905,4.6453,4.7421,122600.0],["1994-02-23",4.7421,4.7421,4.6453,4.6937,81800.0],["1994-02-24",4.6453,4.6453,4.2582,4.355,289000.0],["1994-02-25",4.355,4.5969,4.355,4.5002,104600.0],["1994-02-28",4.5969,4.6937,4.5002,4.5002,102000.0],["1994-03-01",4.7421,4.7905,4.6453,4.7421,422200.0],["1994-03-02",4.6937,4.9357,4.6453,4.9357,118400.0],["1994-03-03",4.9357,5.226,4.9357,5.1776,221400.0],["1994-03-04",5.1776,5.1776,4.8873,4.9357,194800.0],["1994-03-07",4.9841,4.9841,4.8873,4.9841,209800.0],["1994-03-08",4.9841,4.9841,4.7905,4.7905,162000.0],["1994-03-09",4.8389,4.9357,4.8389,4.9357,170000.0],["1994-03-10",4.9357,4.9357,4.8389,4.8873,53200.0],["1994-03-11",4.9357,4.9357,4.7905,4.8873,79400.0],["1994-03-14",4.8873,4.8873,4.6937,4.7421,487200.0],["1994-03-15",4.7905,4.8389,4.6937,4.7421,456600.0],["1994-03-16",4.6937,4.7905,4.6937,4.7421,560200.0],["1994-03-17",4.7905,5.0808,4.7421,4.9357,244600.0],["1994-03-18",5.0808,5.0808,4.9841,5.0808,107200.0],["1994-03-21",5.0808,5.226,4.9841,5.226,400600.0],["1994-03-22",5.2744,5.3712,5.1776,5.1776,566600.0],["1994-03-23",5.3228,5.3228,5.1292,5.2744,71800.0],["1994-03-24",5.2744,5.2744,5.0324,5.1292,305800.0],["1994-03-25",5.1292,5.1292,5.0324,5.0808,92200.0],["1994-03-28",5.0808,5.0808,4.8389,5.0324,240600.0],["1994-03-29",5.0324,5.0324,4.9357,4.9841,182800.0],["1994-03-30",4.8873,5.0324,4.8873,5.0324,153200.0],["1994-03-31",4.8873,5.0324,4.4034,4.6937,273000.0],["1994-04-04",4.5969,4.5969,4.4034,4.5486,406200.0],["1994-04-05",4.5969,4.6453,4.5002,4.5002,287000.0],["1994-04-06",4.5486,4.5486,4.4518,4.4518,130000.0],["1994-04-07",4.5486,4.5486,4.355,4.4034,160600.0],["1994-04-08",4.4034,4.4034,4.2098,4.3066,195200.0],["1994-04-11",4.3066,4.355,4.2098,4.355,119800.0],["1994-04-12",4.355,4.4034,4.3066,4.4034,120400.0],["1994-04-13",4.4034,4.4034,4.3066,4.4034,245400.0],["1994-04-14",4.2582,4.355,4.2098,4.3066,127600.0],["1994-04-15",4.3066,4.4034,4.3066,4.4034,202200.0],["1994-04-18",4.4034,4.4034,4.3066,4.4034,54200.0],["1994-04-19",4.4034,4.4034,4.2582,4.355,52800.0],["1994-04-20",4.355,4.355,4.234,4.2582,41600.0],["1994-04-21",4.355,4.4034,4.2098,4.4034,122600.0],["1994-04-22",4.4034,4.5486,4.3066,4.5002,185000.0],["1994-04-25",4.6453,4.7421,4.5002,4.7421,65800.0],["1994-04-26",4.7499,4.7983,4.6529,4.7983,480800.0],["1994-04-28",4.7499,4.7499,4.6529,4.7499,204200.0],["1994-04-29",4.7014,4.7014,4.6045,4.7014,31800.0],["1994-05-02",4.7014,4.7014,4.556,4.6529,47400.0],["1994-05-03",4.6529,4.6529,4.4591,4.4591,115000.0],["1994-05-04",4.556,4.556,4.4591,4.4591,118400.0],["1994-05-05",4.556,4.556,4.4591,4.556,23000.0],["1994-05-06",4.4591,4.556,4.2652,4.3621,131000.0],["1994-05-09",4.3621,4.3621,4.1683,4.2652,80800.0],["1994-05-10",4.2652,4.3137,4.1683,4.3137,52400.0],["1994-05-11",4.3137,4.3137,4.1683,4.2167,64600.0],["1994-05-12",4.3621,4.3621,4.2652,4.3621,31200.0],["1994-05-13",4.3621,4.3621,4.2652,4.3621,46400.0],["1994-05-16",4.2167,4.3137,4.0713,4.2167,82400.0],["1994-05-17",4.2167,4.2167,4.1198,4.2167,78600.0],["1994-05-18",4.2167,4.2167,4.1198,4.1198,385400.0],["1994-05-19",4.2167,4.2167,4.0713,4.1683,127200.0],["1994-05-20",4.1683,4.1683,4.0713,4.1683,367200.0],["1994-05-23",4.1683,4.1683,4.0713,4.1198,353400.0],["1994-05-24",4.0713,4.1683,4.0713,4.1683,224400.0],["1994-05-25",4.1683,4.1683,4.0713,4.1198,303800.0],["1994-05-26",4.1198,4.1683,4.0713,4.1198,440000.0],["1994-05-27",4.1683,4.1683,4.0713,4.1683,66400.0],["1994-05-31",4.1683,4.1683,4.0713,4.1683,279600.0],["1994-06-01",4.1683,4.1683,4.0713,4.1683,224200.0],["1994-06-02",4.1683,4.1683,4.0228,4.1198,354400.0],["1994-06-03",4.0713,4.1198,4.0228,4.0713,456400.0],["1994-06-06",4.1198,4.1198,4.0228,4.1198,148800.0],["1994-06-07",4.1198,4.4591,4.0228,4.4591,138400.0],["1994-06-08",4.4591,4.6529,4.3621,4.6045,76000.0],["1994-06-09",4.6045,4.6045,4.4591,4.5318,26600.0],["1994-06-10",4.6045,4.7499,4.5075,4.6045,106800.0],["1994-06-13",4.6045,4.7499,4.6045,4.6529,61800.0],["1994-06-14",4.7499,4.8953,4.6529,4.7499,65800.0],["1994-06-15",4.7983,4.8953,4.7499,4.8953,174400.0],["1994-06-16",4.8953,4.8953,4.8226,4.8468,35200.0],["1994-06-17",4.8468,4.8468,4.6529,4.7741,766400.0],["1994-06-20",4.7014,4.7499,4.6529,4.7014,63200.0],["1994-06-21",4.7014,4.7983,4.6529,4.6529,131000.0],["1994-06-22",4.6529,4.7499,4.6529,4.6529,84600.0],["1994-06-23",4.7499,4.7499,4.3621,4.4591,238200.0],["1994-06-24",4.4106,4.4106,4.241,4.3137,54600.0],["1994-06-27",4.3137,4.3137,4.1198,4.2167,102600.0],["1994-06-28",4.2167,4.3137,4.1198,4.1683,132800.0],["1994-06-29",4.3137,4.4591,4.2167,4.3621,85400.0],["1994-06-30",4.4106,4.4106,4.3137,4.4106,43000.0],["1994-07-01",4.4106,4.4591,4.3621,4.4591,55000.0],["1994-07-05",4.4106,4.5075,4.3621,4.5075,97600.0],["1994-07-06",4.3621,4.5075,4.3621,4.4833,101000.0],["1994-07-07",4.4591,4.5075,4.3621,4.4106,94600.0],["1994-07-08",4.4106,4.4348,4.2652,4.2652,79400.0],["1994-07-11",4.3621,4.3621,4.2652,4.2652,90000.0],["1994-07-12",4.3621,4.3621,4.1683,4.2652,96400.0],["1994-07-13",4.2652,4.4591,4.1683,4.3864,241800.0],["1994-07-14",4.4591,4.4591,4.4106,4.4106,124800.0],["1994-07-15",4.4591,4.4591,4.3621,4.3621,894800.0],["1994-07-18",4.4106,4.4106,4.3621,4.4106,831200.0],["1994-07-19",4.4106,4.556,4.3621,4.4591,670800.0],["1994-07-20",4.556,4.7014,4.4591,4.6045,87400.0],["1994-07-21",4.7014,4.7014,4.556,4.7014,143600.0],["1994-07-22",4.6529,4.6529,4.556,4.6529,22200.0],["1994-07-25",4.6529,4.6529,4.556,4.556,16200.0],["1994-07-26",4.6609,4.758,4.6123,4.758,148000.0],["1994-07-27",4.758,4.758,4.6609,4.758,229800.0],["1994-07-28",4.758,4.758,4.6609,4.758,210800.0],["1994-07-29",4.758,4.758,4.6609,4.758,9000.0],["1994-08-01",4.758,4.758,4.6123,4.6609,30600.0],["1994-08-02",4.7094,4.7094,4.6123,4.6609,20400.0],["1994-08-03",4.6609,4.6609,4.4667,4.5638,97800.0],["1994-08-04",4.5638,4.7094,4.4667,4.5638,71000.0],["1994-08-05",4.6609,4.6609,4.5638,4.6609,7800.0],["1994-08-08",4.6609,4.6609,4.5152,4.6123,26800.0],["1994-08-09",4.5152,4.6123,4.5152,4.6123,11400.0],["1994-08-10",4.6609,4.6609,4.5152,4.6609,9400.0],["1994-08-11",4.6609,4.6609,4.5152,4.5152,8200.0],["1994-08-12",4.6123,4.6609,4.5638,4.6609,16000.0],["1994-08-15",4.6609,4.6609,4.5152,4.5152,140000.0],["1994-08-16",4.6609,4.6609,4.3696,4.4181,191600.0],["1994-08-17",4.5152,4.5152,4.3696,4.4181,94000.0],["1994-08-18",4.4667,4.4667,4.2725,4.321,143200.0],["1994-08-19",4.3696,4.3696,4.2239,4.2725,187800.0],["1994-08-22",4.321,4.321,4.2239,4.321,225400.0],["1994-08-23",4.321,4.321,4.2239,4.2239,166000.0],["1994-08-24",4.2725,4.3696,4.2725,4.3696,486000.0],["1994-08-25",4.3696,4.4181,4.321,4.4181,180800.0],["1994-08-26",4.4181,4.4667,4.321,4.321,254200.0],["1994-08-29",4.3696,4.3696,4.2725,4.3696,30800.0],["1994-08-30",4.3696,4.3696,4.2725,4.321,347200.0],["1994-08-31",4.3696,4.3756,4.321,4.3696,257000.0],["1994-09-01",4.3696,4.3696,4.2725,4.3696,120600.0],["1994-09-02",4.3696,4.3696,4.2725,4.321,103800.0],["1994-09-06",4.3696,4.3696,4.2239,4.3696,147800.0],["1994-09-07",4.2725,4.3696,4.2239,4.2725,260400.0],["1994-09-08",4.321,4.321,4.2239,4.2239,68400.0],["1994-09-09",4.2725,4.2725,4.1754,4.2725,438400.0],["1994-09-12",4.2725,4.2725,4.1268,4.1389,302200.0],["1994-09-13",4.2239,4.2725,4.0783,4.2239,1371800.0],["1994-09-14",4.1268,4.321,4.1268,4.321,331600.0],["1994-09-15",4.321,4.321,4.2239,4.321,164800.0],["1994-09-16",4.321,4.5638,4.2725,4.5638,822000.0],["1994-09-19",4.5638,4.6609,4.5152,4.5152,112000.0],["1994-09-20",4.6123,4.6123,4.5152,4.5638,181400.0],["1994-09-21",4.6123,4.6123,4.4667,4.4667,96600.0],["1994-09-22",4.4667,4.5638,4.321,4.321,476800.0],["1994-09-23",4.4181,4.4667,4.321,4.4667,62800.0],["1994-09-26",4.321,4.5152,4.321,4.5152,822200.0],["1994-09-27",4.5638,4.5638,4.4181,4.4667,51600.0],["1994-09-28",4.5152,4.5638,4.4181,4.5152,116400.0],["1994-09-29",4.4181,4.7094,4.4181,4.6609,136400.0],["1994-09-30",4.6123,4.7094,4.6123,4.6851,1716800.0],["1994-10-03",4.7094,4.8551,4.6123,4.8551,173000.0],["1994-10-04",4.8551,4.8551,4.6366,4.6366,539600.0],["1994-10-05",4.6609,4.758,4.6123,4.7337,101600.0],["1994-10-06",4.758,4.758,4.6609,4.758,12800.0],["1994-10-07",4.6609,4.9036,4.6609,4.9036,390600.0],["1994-10-10",4.9522,5.1464,4.8065,5.0736,169600.0],["1994-10-11",5.0493,5.1949,5.0007,5.1707,170000.0],["1994-10-12",5.1464,5.3406,5.0978,5.3406,249000.0],["1994-10-13",5.2435,5.4377,5.2435,5.3406,587600.0],["1994-10-14",5.3406,5.3891,5.2435,5.3891,98000.0],["1994-10-17",5.3891,5.5833,5.2435,5.3406,395000.0],["1994-10-18",5.4377,5.4377,5.292,5.3891,290000.0],["1994-10-19",5.3891,5.3891,5.292,5.3891,39600.0],["1994-10-20",5.3891,5.3891,5.1464,5.292,135200.0],["1994-10-21",5.292,5.292,5.1949,5.292,35000.0],["1994-10-24",5.292,5.3891,5.2435,5.3649,376400.0],["1994-10-25",5.3891,5.3891,5.292,5.3891,291600.0],["1994-10-26",5.3969,5.3969,5.2997,5.3969,259600.0],["1994-10-27",5.3483,5.3969,5.2997,5.3483,103600.0],["1994-10-28",5.3483,5.3483,5.2024,5.2024,53200.0],["1994-10-31",5.2024,5.3483,5.1052,5.1295,99200.0],["1994-11-01",5.2024,5.2024,5.0079,5.0566,94800.0],["1994-11-02",5.1052,5.1052,4.9107,4.9593,95400.0],["1994-11-03",5.0079,5.2024,4.9593,5.1538,89200.0],["1994-11-04",5.1052,5.2024,5.1052,5.1052,33600.0],["1994-11-07",5.0566,5.251,5.0079,5.2267,230200.0],["1994-11-08",5.251,5.3969,5.2024,5.3483,101400.0],["1994-11-09",5.2997,5.3969,5.2024,5.2024,37200.0],["1994-11-10",5.251,5.2997,5.2024,5.2024,46200.0],["1994-11-11",5.2024,5.251,5.0079,5.0079,123600.0],["1994-11-14",5.1538,5.2024,5.0079,5.2024,111800.0],["1994-11-15",5.1052,5.2997,5.1052,5.251,205800.0],["1994-11-16",5.251,5.251,5.0566,5.0566,18200.0],["1994-11-17",5.1538,5.1538,5.0079,5.1052,60400.0],["1994-11-18",5.0566,5.1052,5.0566,5.1052,23600.0],["1994-11-21",5.1052,5.1052,5.0566,5.0566,104800.0],["1994-11-22",5.1052,5.1052,5.0079,5.1052,40400.0],["1994-11-23",4.9593,5.0566,4.9593,5.0566,92000.0],["1994-11-25",5.0566,5.1538,4.9593,5.1538,37600.0],["1994-11-28",5.0566,5.251,5.0566,5.251,101600.0],["1994-11-29",5.2997,5.2997,5.251,5.251,97400.0],["1994-11-30",5.251,5.2997,5.251,5.2997,101000.0],["1994-12-01",5.2997,5.2997,5.2024,5.2997,21000.0],["1994-12-02",5.251,5.2997,5.2024,5.2997,128800.0],["1994-12-05",5.2997,5.2997,5.251,5.2997,96600.0],["1994-12-06",5.2754,5.2997,5.251,5.251,148600.0],["1994-12-07",5.2997,5.3483,5.251,5.3483,126400.0],["1994-12-08",5.3483,5.3483,5.251,5.251,89600.0],["1994-12-09",5.251,5.3969,5.251,5.3969,119800.0],["1994-12-12",5.2997,5.3969,5.2997,5.3969,46000.0],["1994-12-13",5.3969,5.5428,5.2997,5.4455,589200.0],["1994-12-14",5.4455,5.5428,5.4455,5.4455,339400.0],["1994-12-15",5.4941,5.4941,5.3969,5.4941,419400.0],["1994-12-16",5.4941,5.4941,5.3969,5.3969,298400.0],["1994-12-19",5.3969,5.4942,5.3969,5.4455,29000.0],["1994-12-20",5.4941,5.4941,5.2997,5.3969,133200.0],["1994-12-21",5.3483,5.3969,5.2997,5.3969,86000.0],["1994-12-22",5.3969,5.3969,5.3483,5.3969,364000.0],["1994-12-23",5.3483,5.4455,5.3483,5.4455,954200.0],["1994-12-27",5.4455,5.64,5.3969,5.5914,391000.0],["1994-12-28",5.5428,5.8102,5.5428,5.7373,296800.0],["1994-12-29",5.64,5.8831,5.64,5.8345,397600.0],["1994-12-30",5.8345,5.9804,5.7859,5.8345,284600.0],["1995-01-03",5.7859,5.9317,5.7859,5.8345,255400.0],["1995-01-04",5.8831,5.8831,5.6886,5.7859,151600.0],["1995-01-05",5.7373,5.8831,5.7373,5.7859,1406400.0],["1995-01-06",5.8345,5.8831,5.7859,5.8345,194200.0],["1995-01-09",5.8831,5.9317,5.7859,5.7859,151400.0],["1995-01-10",5.8831,5.8831,5.7859,5.8345,390800.0],["1995-01-11",5.8831,5.8831,5.7373,5.8831,305200.0],["1995-01-12",5.7373,5.8831,5.7373,5.7373,245000.0],["1995-01-13",5.8345,5.8345,5.7373,5.8345,227400.0],["1995-01-16",5.8345,5.8831,5.7373,5.7373,157400.0],["1995-01-17",5.7859,5.7859,5.6886,5.7859,205400.0],["1995-01-18",5.7859,5.8345,5.6886,5.7373,316400.0],["1995-01-19",5.8345,5.8831,5.7859,5.7859,925600.0],["1995-01-20",5.7859,5.8102,5.6886,5.7859,36400.0],["1995-01-23",5.7373,5.7373,5.5914,5.6886,101800.0],["1995-01-24",5.64,5.7859,5.64,5.7859,136800.0],["1995-01-25",5.7859,5.7859,5.6886,5.6886,12600.0],["1995-01-26",5.6964,5.7938,5.6964,5.7938,55600.0],["1995-01-27",5.6964,5.7938,5.6477,5.7451,276200.0],["1995-01-30",5.7451,5.7451,5.6477,5.6477,38800.0],["1995-01-31",5.6477,5.7451,5.6477,5.7451,211800.0],["1995-02-01",5.6477,5.7451,5.6477,5.6477,38800.0],["1995-02-02",5.7451,5.8425,5.6964,5.8425,129000.0],["1995-02-03",5.7451,5.8912,5.7451,5.7938,163800.0],["1995-02-06",5.8912,5.8912,5.7451,5.8425,95400.0],["1995-02-07",5.7451,5.8425,5.7451,5.7938,33000.0],["1995-02-08",5.8425,5.8425,5.7451,5.7938,45000.0],["1995-02-09",5.7938,5.7938,5.6964,5.7938,30400.0],["1995-02-10",5.6964,5.7938,5.6964,5.7938,56400.0],["1995-02-13",5.7938,5.7938,5.6964,5.7451,66000.0],["1995-02-14",5.6964,5.7938,5.6477,5.7938,41800.0],["1995-02-15",5.7451,5.7938,5.6477,5.7938,349600.0],["1995-02-16",5.7451,5.9885,5.7451,5.8425,237000.0],["1995-02-17",5.9399,5.9399,5.7938,5.8425,315000.0],["1995-02-21",5.9399,5.9399,5.8425,5.8425,230800.0],["1995-02-22",5.9399,5.9399,5.8425,5.8668,114200.0],["1995-02-23",5.9399,6.1833,5.8425,6.0798,251800.0],["1995-02-24",6.0372,6.378,6.0372,6.1833,254400.0],["1995-02-27",6.3294,6.378,6.0372,6.1833,421000.0],["1995-02-28",6.1833,6.1833,5.9885,6.1346,148400.0],["1995-03-01",6.1833,6.1833,5.8912,6.0372,183400.0],["1995-03-02",5.8912,6.0372,5.8425,5.8425,187200.0],["1995-03-03",5.8425,5.9399,5.7938,5.7938,217600.0],["1995-03-06",5.6964,5.8425,5.6964,5.8425,41400.0],["1995-03-07",5.7451,5.8425,5.6964,5.7938,130200.0],["1995-03-08",5.6964,5.8425,5.6964,5.8425,146200.0],["1995-03-09",5.8425,5.8425,5.6964,5.7451,83800.0],["1995-03-10",5.8425,5.8912,5.6477,5.6721,432600.0],["1995-03-13",5.6477,5.7451,5.6477,5.7208,71000.0],["1995-03-14",5.6477,5.7451,5.6477,5.7451,145800.0],["1995-03-15",5.7451,5.8425,5.6964,5.8425,79200.0],["1995-03-16",5.8425,5.8912,5.7451,5.8912,95200.0],["1995-03-17",5.8912,5.9399,5.8425,5.8425,121400.0],["1995-03-20",5.8425,5.8912,5.8425,5.8425,43400.0],["1995-03-21",5.8912,5.9399,5.8425,5.9155,202400.0],["1995-03-22",5.8425,6.0372,5.7938,6.0372,196000.0],["1995-03-23",5.8912,6.232,5.8912,6.0859,130000.0],["1995-03-24",6.0859,6.2807,6.0859,6.232,67800.0],["1995-03-27",6.1346,6.2807,6.1346,6.1346,87600.0],["1995-03-28",6.232,6.232,6.0859,6.1833,73800.0],["1995-03-29",6.1833,6.1833,6.0859,6.0859,154400.0],["1995-03-30",6.0859,6.2076,6.0859,6.0859,143200.0],["1995-03-31",6.1346,6.1833,6.0372,6.1833,101600.0],["1995-04-03",6.0859,6.2807,6.0859,6.1346,151200.0],["1995-04-04",6.2807,6.378,6.1346,6.1833,194200.0],["1995-04-05",6.3294,6.3294,6.1833,6.232,29800.0],["1995-04-06",6.2807,6.2807,6.1346,6.232,72000.0],["1995-04-07",6.232,6.232,6.0372,6.1346,89600.0],["1995-04-10",6.1346,6.1833,5.9399,6.1833,246400.0],["1995-04-11",6.0859,6.3294,6.0859,6.3294,288400.0],["1995-04-12",6.3294,6.378,6.232,6.378,142800.0],["1995-04-13",6.232,6.5241,6.232,6.4267,332600.0],["1995-04-17",6.5241,6.5728,6.4267,6.5728,226800.0],["1995-04-18",6.5728,6.5728,6.4267,6.4267,75800.0],["1995-04-19",6.4754,6.4754,6.4267,6.4754,75200.0],["1995-04-20",6.4267,6.5728,6.4267,6.4754,205600.0],["1995-04-21",6.5728,6.6702,6.4754,6.5728,119400.0],["1995-04-24",6.6215,6.7189,6.6215,6.7189,152400.0],["1995-04-25",6.6292,6.8241,6.6292,6.8241,513200.0],["1995-04-26",6.7267,6.8241,6.7267,6.8241,123200.0],["1995-04-27",6.7267,6.8241,6.7267,6.7267,57400.0],["1995-04-28",6.8241,6.8241,6.6292,6.7267,173000.0],["1995-05-01",6.7267,6.7754,6.6292,6.7754,98200.0],["1995-05-02",6.6779,6.7754,6.6779,6.6779,23200.0],["1995-05-03",6.6779,6.7754,6.6292,6.6779,129600.0],["1995-05-04",6.6292,6.6779,6.3367,6.4342,367600.0],["1995-05-05",6.4342,6.4342,5.9468,6.0686,255200.0],["1995-05-08",5.9955,6.1417,5.9955,6.1417,519000.0],["1995-05-09",6.1417,6.1417,6.093,6.1417,200800.0],["1995-05-10",6.1417,6.1417,6.0442,6.093,221600.0],["1995-05-11",6.1417,6.1417,6.0442,6.0442,64400.0],["1995-05-12",6.1417,6.3611,6.0442,6.3611,212800.0],["1995-05-15",6.3854,6.6292,6.3367,6.5317,221400.0],["1995-05-16",6.6292,6.6292,6.5317,6.5317,97600.0],["1995-05-17",6.5317,6.6779,6.5317,6.6292,162400.0],["1995-05-18",6.5317,6.6779,6.5317,6.5804,22000.0],["1995-05-19",6.5317,6.5804,6.3855,6.4342,95800.0],["1995-05-22",6.4829,6.4829,6.3855,6.4342,51000.0],["1995-05-23",6.3855,6.4342,6.3855,6.4342,33600.0],["1995-05-24",6.4342,6.5317,6.3854,6.5317,72400.0],["1995-05-25",6.5317,6.5317,6.3854,6.5317,39000.0],["1995-05-26",6.5317,6.5317,6.3854,6.4586,88800.0],["1995-05-30",6.4829,6.4829,6.3855,6.4342,45800.0],["1995-05-31",6.4829,6.6292,6.3854,6.6292,167000.0],["1995-06-01",6.4829,6.8729,6.4829,6.8729,285400.0],["1995-06-02",6.7754,6.9216,6.7267,6.8241,188800.0],["1995-06-05",6.7267,6.8241,6.6292,6.6779,177000.0],["1995-06-06",6.7754,6.7754,6.6048,6.6048,208800.0],["1995-06-07",6.5804,6.6292,6.5317,6.5317,83200.0],["1995-06-08",6.6048,6.6779,6.5317,6.6779,31600.0],["1995-06-09",6.6292,6.6292,6.288,6.3367,212400.0],["1995-06-12",6.3855,6.4586,6.288,6.3855,67000.0],["1995-06-13",6.4829,6.6779,6.4829,6.6292,168800.0],["1995-06-14",6.6292,6.7754,6.5804,6.751,337000.0],["1995-06-15",6.7754,7.0191,6.7267,6.8729,184000.0],["1995-06-16",6.9704,6.9704,6.8729,6.8729,59400.0],["1995-06-19",6.8729,6.9704,6.8729,6.9216,67600.0],["1995-06-20",6.8729,6.9216,6.7267,6.7267,175400.0],["1995-06-21",6.8241,6.8241,6.5317,6.5804,339400.0],["1995-06-22",6.6779,6.6779,6.5804,6.5804,199600.0],["1995-06-23",6.5804,6.6292,6.5317,6.6292,120400.0],["1995-06-26",6.6292,6.6779,6.5317,6.5317,105000.0],["1995-06-27",6.5317,6.7267,6.5317,6.6292,247800.0],["1995-06-28",6.7267,6.8729,6.6292,6.7754,511600.0],["1995-06-29",6.8729,6.8729,6.7754,6.8241,46000.0],["1995-06-30",6.8729,7.0191,6.7754,7.0191,218400.0],["1995-07-03",6.9216,7.0191,6.9216,7.0191,28800.0],["1995-07-05",7.0191,7.0679,6.9216,7.0679,239600.0],["1995-07-06",7.0679,7.0679,6.9704,6.9704,103600.0],["1995-07-07",6.9704,6.9704,6.7754,6.8729,178400.0],["1995-07-10",6.8729,6.9216,6.7754,6.7754,279000.0],["1995-07-11",6.8729,6.9704,6.7754,6.7754,184400.0],["1995-07-12",6.9216,7.1654,6.7754,7.1166,637600.0],["1995-07-13",7.1166,7.2141,7.0679,7.2141,116600.0],["1995-07-14",7.2141,7.2141,6.9216,6.9704,94600.0],["1995-07-17",7.0679,7.0679,6.8729,6.9704,91200.0],["1995-07-18",6.9216,7.1654,6.9216,7.1654,209800.0],["1995-07-19",7.0191,7.3603,7.0191,7.1654,82800.0],["1995-07-20",7.1166,7.604,7.1166,7.604,518000.0],["1995-07-21",7.604,7.7015,7.5066,7.6528,209200.0],["1995-07-24",7.604,7.7503,7.5066,7.7015,188800.0],["1995-07-25",7.7503,7.8965,7.604,7.7015,397800.0],["1995-07-26",7.8478,7.8478,7.604,7.7015,227400.0],["1995-07-27",7.6528,7.799,7.6528,7.799,595800.0],["1995-07-28",7.7112,7.8576,7.7112,7.8576,503600.0],["1995-07-31",7.8576,8.004,7.76,7.8576,131800.0],["1995-08-01",7.8576,8.004,7.8088,7.9552,447000.0],["1995-08-02",7.9552,8.004,7.8576,8.004,178800.0],["1995-08-03",8.004,8.004,7.9064,7.9064,67400.0],["1995-08-04",7.9064,8.1016,7.9064,7.9064,307000.0],["1995-08-07",7.9064,8.0528,7.9064,7.9552,148000.0],["1995-08-08",8.0528,8.0528,7.9064,7.9552,210000.0],["1995-08-09",7.9552,8.1992,7.9552,8.1016,132000.0],["1995-08-10",8.1016,8.1992,7.9552,7.9552,159800.0],["1995-08-11",8.0528,8.0528,7.9552,8.0528,939400.0],["1995-08-14",8.0528,8.1504,7.9552,8.004,1522200.0],["1995-08-15",8.1504,8.1504,8.004,8.004,89400.0],["1995-08-16",8.1016,8.1016,8.004,8.004,46000.0],["1995-08-17",8.004,8.1016,8.004,8.0284,20600.0],["1995-08-18",8.1016,8.1016,7.8088,7.9552,125600.0],["1995-08-21",7.9552,7.9552,7.8088,7.9552,317400.0],["1995-08-22",7.9552,7.9552,7.8576,7.8576,57200.0],["1995-08-23",7.9552,7.9552,7.8576,7.9064,33000.0],["1995-08-24",7.9552,7.9552,7.76,7.9064,69400.0],["1995-08-25",7.8088,7.9064,7.8088,7.9064,26600.0],["1995-08-28",7.9064,8.004,7.8088,7.9064,149600.0],["1995-08-29",8.0528,8.0528,7.6624,7.8576,142800.0],["1995-08-30",7.8576,7.8576,7.76,7.8088,24600.0],["1995-08-31",7.8576,7.8576,7.7112,7.8576,31200.0],["1995-09-01",7.8576,7.8576,7.7112,7.7112,71000.0],["1995-09-05",7.8088,7.8088,7.7112,7.76,225000.0],["1995-09-06",7.76,7.8088,7.76,7.76,49200.0],["1995-09-07",7.76,7.8088,7.6136,7.6136,287400.0],["1995-09-08",7.6136,7.7112,7.6136,7.6136,129400.0],["1995-09-11",7.7112,7.9064,7.6136,7.9064,175200.0],["1995-09-12",7.9064,8.0772,7.76,8.0528,235200.0],["1995-09-13",8.1016,8.1016,8.004,8.1016,64600.0],["1995-09-14",8.1016,8.1016,8.004,8.0528,87600.0],["1995-09-15",8.004,8.1016,7.9552,8.1016,332200.0],["1995-09-18",8.1016,8.248,8.0528,8.1992,87400.0],["1995-09-19",8.1992,8.5409,8.1016,8.3944,287400.0],["1995-09-20",8.2968,8.7361,8.2968,8.6873,437200.0],["1995-09-21",8.7361,8.8825,8.6873,8.7849,350200.0],["1995-09-22",8.8337,8.9313,8.7361,8.8825,426200.0],["1995-09-25",8.9313,8.9313,8.7361,8.7849,293000.0],["1995-09-26",8.7849,8.7849,8.4921,8.5165,374800.0],["1995-09-27",8.492,8.7849,8.492,8.7849,168200.0],["1995-09-28",8.5897,9.0289,8.5897,8.8581,714800.0],["1995-09-29",8.9313,8.9313,8.7361,8.8337,165600.0],["1995-10-02",8.7361,8.8337,8.5897,8.6873,145400.0],["1995-10-03",8.6873,8.6873,8.5409,8.5409,142600.0],["1995-10-04",8.5409,8.5897,8.4921,8.4921,331800.0],["1995-10-05",8.4921,8.7361,8.4921,8.6141,294200.0],["1995-10-06",8.7361,8.7361,8.5409,8.5409,54200.0],["1995-10-09",8.5897,8.5897,8.4432,8.4432,61600.0],["1995-10-10",8.3944,8.5653,8.3944,8.4921,137800.0],["1995-10-11",8.5897,8.6385,8.4921,8.5409,61200.0],["1995-10-12",8.4921,8.6385,8.4921,8.5409,40400.0],["1995-10-13",8.6385,8.7361,8.492,8.6873,310600.0],["1995-10-16",8.6873,9.0289,8.5897,8.9557,302000.0],["1995-10-17",9.0289,9.0289,8.8825,9.0045,291400.0],["1995-10-18",8.9313,9.0289,8.7849,8.8825,170600.0],["1995-10-19",8.8825,8.8825,8.7361,8.7849,42200.0],["1995-10-20",8.7849,8.9801,8.7849,8.8825,183600.0],["1995-10-23",8.9313,8.9313,8.8337,8.9313,52200.0],["1995-10-24",8.8825,8.9801,8.8825,8.8825,111400.0],["1995-10-25",8.9801,9.0289,8.8337,8.9801,190200.0],["1995-10-26",8.9801,8.9801,8.8337,8.8337,153400.0],["1995-10-27",8.8337,8.9801,8.8337,8.9801,47000.0],["1995-10-30",8.941,9.0876,8.941,8.9899,106400.0],["1995-10-31",8.941,9.0876,8.941,8.9899,263800.0],["1995-11-01",8.9899,9.0876,8.9899,9.0387,20600.0],["1995-11-02",9.0876,9.1853,8.9899,9.0876,556200.0],["1995-11-03",9.1853,9.1853,9.0387,9.1853,294400.0],["1995-11-06",9.1364,9.1853,9.0876,9.0876,379600.0],["1995-11-07",9.1853,9.2342,9.0876,9.2342,31000.0],["1995-11-08",9.283,9.6739,9.283,9.5273,410000.0],["1995-11-09",9.5273,9.9182,9.5273,9.9182,364000.0],["1995-11-10",9.8205,9.8693,9.5762,9.6739,179000.0],["1995-11-13",9.5762,9.5762,9.4296,9.5273,107400.0],["1995-11-14",9.4785,9.4785,9.1853,9.2342,139000.0],["1995-11-15",9.1853,9.283,8.6479,8.7456,243000.0],["1995-11-16",8.6479,8.7456,8.4524,8.5502,258200.0],["1995-11-17",8.5501,8.8922,8.5501,8.8922,266800.0],["1995-11-20",8.8922,9.2342,8.7944,9.1853,171000.0],["1995-11-21",9.1853,9.1853,8.941,9.0387,274400.0],["1995-11-22",9.0387,9.283,9.0387,9.1853,145400.0],["1995-11-24",9.2342,9.3319,9.1364,9.3319,60200.0],["1995-11-27",9.3319,9.3807,9.0387,9.1364,109400.0],["1995-11-28",9.1364,9.1364,8.8922,8.8922,85600.0],["1995-11-29",8.8433,9.0876,8.8433,9.0387,85200.0],["1995-11-30",9.1853,9.1853,8.941,9.0876,387000.0],["1995-12-01",9.0876,9.0876,8.7944,8.8433,102600.0],["1995-12-04",8.8922,9.0876,8.7944,9.0876,653800.0],["1995-12-05",8.9899,9.0876,8.6479,8.7456,230000.0],["1995-12-06",8.7456,8.7456,8.5501,8.6479,100600.0],["1995-12-07",8.6479,8.6479,8.0127,8.1593,636600.0],["1995-12-08",8.1104,8.1593,7.7196,7.8661,371000.0],["1995-12-11",7.7684,7.915,7.4753,7.7684,1194000.0],["1995-12-12",7.7684,8.0127,7.6707,7.9639,252200.0],["1995-12-13",8.0127,8.2081,7.8661,8.1837,249200.0],["1995-12-14",8.2081,8.599,8.1104,8.5013,409000.0],["1995-12-15",8.5013,8.599,8.3059,8.5013,222800.0],["1995-12-18",8.4524,8.599,8.257,8.4524,193800.0],["1995-12-19",8.4524,8.5013,8.3059,8.5013,186200.0],["1995-12-20",8.5013,8.5013,8.3547,8.3547,100400.0],["1995-12-21",8.4524,8.4524,8.257,8.3059,637600.0],["1995-12-22",8.257,8.4036,7.9394,7.9394,187600.0],["1995-12-26",8.0127,8.0127,7.573,7.8661,282000.0],["1995-12-27",7.8173,8.0616,7.8173,7.9639,193200.0],["1995-12-28",8.0616,8.0616,7.915,7.9639,122400.0],["1995-12-29",8.0127,8.599,7.915,8.5502,521800.0],["1996-01-02",8.4524,8.5502,8.4036,8.5502,61000.0],["1996-01-03",8.5502,8.5502,8.4524,8.4524,37200.0],["1996-01-04",8.5013,8.5013,8.3547,8.4524,45200.0],["1996-01-05",8.4524,8.4524,8.3059,8.4524,59000.0],["1996-01-08",8.3547,8.3547,8.2081,8.2081,37000.0],["1996-01-09",8.2081,8.257,8.0127,8.0127,58200.0],["1996-01-10",7.9639,8.0616,7.7196,7.7684,192200.0],["1996-01-11",7.8173,8.3059,7.6707,8.2081,589600.0],["1996-01-12",8.3059,8.3547,8.1104,8.1104,162400.0],["1996-01-15",8.3059,8.3059,8.1104,8.1104,63200.0],["1996-01-16",8.1104,8.2081,8.1104,8.2081,72800.0],["1996-01-17",8.0616,8.3059,8.0616,8.1593,54400.0],["1996-01-18",8.3059,8.4524,8.2081,8.4036,196800.0],["1996-01-19",8.5013,8.8433,8.3547,8.7944,256800.0],["1996-01-22",8.7456,9.0876,8.6967,8.9899,435200.0],["1996-01-23",9.0387,9.0387,8.8922,9.0387,172800.0],["1996-01-24",9.0387,9.0876,8.8433,8.8922,533400.0],["1996-01-25",8.8922,9.0387,8.7944,8.8433,698800.0],["1996-01-26",8.8433,8.9899,8.8433,8.9899,375600.0],["1996-01-29",8.8922,9.0387,8.8433,8.9899,511000.0],["1996-01-30",9.0486,9.0486,8.9018,8.9997,158600.0],["1996-01-31",8.9018,8.9997,8.8529,8.9997,820000.0],["1996-02-01",9.0486,9.0486,8.9018,8.9997,436200.0],["1996-02-02",9.0486,9.1953,8.9997,9.0486,603200.0],["1996-02-05",9.0486,9.0486,8.9507,9.0486,364800.0],["1996-02-06",8.9507,9.342,8.9507,9.342,153800.0],["1996-02-07",9.342,9.342,9.0486,9.0486,76000.0],["1996-02-08",9.0486,9.1953,9.0486,9.0486,85600.0],["1996-02-09",9.0486,9.1464,8.9507,8.9997,330000.0],["1996-02-12",8.9018,8.9997,8.9018,8.9018,123200.0],["1996-02-13",8.804,8.9507,8.7062,8.7551,95800.0],["1996-02-14",8.8529,8.8529,8.7551,8.8529,76400.0],["1996-02-15",8.9018,8.9018,8.804,8.8529,93000.0],["1996-02-16",8.8529,8.9018,8.804,8.9018,110800.0],["1996-02-20",8.9018,8.9018,8.7062,8.7062,35600.0],["1996-02-21",8.9018,9.1953,8.7062,9.1464,269800.0],["1996-02-22",8.9997,9.2442,8.9997,9.1953,119800.0],["1996-02-23",9.0486,9.2931,9.0486,9.2259,215000.0],["1996-02-26",9.0975,9.2442,8.804,8.9507,185800.0],["1996-02-27",8.9997,8.9997,8.804,8.9997,121400.0],["1996-02-28",8.804,8.9997,8.804,8.9997,20000.0],["1996-02-29",8.804,8.9018,8.804,8.804,85000.0],["1996-03-01",8.804,8.9018,8.804,8.804,46600.0],["1996-03-04",8.804,8.9018,8.804,8.9018,41200.0],["1996-03-05",8.804,8.9018,8.804,8.9018,196200.0],["1996-03-06",8.804,9.0486,8.804,9.0486,86200.0],["1996-03-07",8.9018,9.0486,8.9018,8.9997,188600.0],["1996-03-08",8.804,8.9997,8.804,8.8529,227200.0],["1996-03-11",8.9997,9.0486,8.8529,8.9997,249600.0],["1996-03-12",8.9507,9.0486,8.9018,8.9752,402200.0],["1996-03-13",8.9018,9.0486,8.9018,9.0486,295800.0],["1996-03-14",9.0486,9.0486,8.9018,9.0486,208600.0],["1996-03-15",8.9507,9.0975,8.9507,9.0975,51200.0],["1996-03-18",9.0486,9.342,9.0486,9.2442,172200.0],["1996-03-19",9.2442,9.7822,9.2442,9.5866,448400.0],["1996-03-20",9.6355,9.6355,9.4399,9.4399,144200.0],["1996-03-21",9.4398,9.6844,9.4398,9.6844,88600.0],["1996-03-22",9.6844,9.6844,9.4888,9.5377,76200.0],["1996-03-25",9.5377,9.6355,9.5377,9.5866,166000.0],["1996-03-26",9.5377,9.5866,9.3176,9.3176,567200.0],["1996-03-27",9.4399,9.4399,9.1953,9.2931,76200.0],["1996-03-28",9.2442,9.2442,9.1464,9.1464,42400.0],["1996-03-29",9.2442,9.2442,9.1464,9.1953,66200.0],["1996-04-01",9.1464,9.2442,9.1464,9.1953,102600.0],["1996-04-02",9.1464,9.2931,9.1464,9.1953,122200.0],["1996-04-03",9.1953,9.3909,9.1953,9.2931,78400.0],["1996-04-04",9.2931,9.5377,9.2931,9.4399,172000.0],["1996-04-08",9.342,9.5866,9.342,9.4888,269000.0],["1996-04-09",9.5866,9.7333,9.5377,9.5866,234200.0],["1996-04-10",9.4888,9.5866,9.4888,9.5621,102000.0],["1996-04-11",9.5377,9.5866,9.342,9.4399,55400.0],["1996-04-12",9.342,9.3909,9.1953,9.1953,171600.0],["1996-04-15",9.1953,9.342,9.1953,9.2442,49200.0],["1996-04-16",9.1953,9.2442,8.9997,9.0975,221600.0],["1996-04-17",8.9997,9.0975,8.9507,8.9507,217000.0],["1996-04-18",8.9507,9.0486,8.9385,8.9997,120000.0],["1996-04-19",8.9997,9.0486,8.9018,8.9507,65200.0],["1996-04-22",9.0975,9.0975,8.9507,8.9507,143800.0],["1996-04-23",8.9507,9.0975,8.7062,8.7062,188800.0],["1996-04-24",8.7062,8.804,8.6573,8.6573,44800.0],["1996-04-25",8.6573,8.804,8.6573,8.7551,74200.0],["1996-04-26",8.7551,8.7551,8.5595,8.5595,83800.0],["1996-04-29",8.4713,8.5203,8.3734,8.3734,96600.0],["1996-04-30",8.3734,8.4713,8.3734,8.4468,43800.0],["1996-05-01",8.4223,8.5203,8.4223,8.5203,33800.0],["1996-05-02",8.4223,8.5203,8.1775,8.1775,166200.0],["1996-05-03",8.1775,8.2754,8.0306,8.0551,181200.0],["1996-05-06",8.2265,8.2265,7.9816,8.0796,399600.0],["1996-05-07",8.1285,8.2265,8.0306,8.2265,130600.0],["1996-05-08",8.2265,8.4223,8.1285,8.4223,110400.0],["1996-05-09",8.4223,8.4223,8.2265,8.2754,132000.0],["1996-05-10",8.3244,8.3734,7.9816,7.9816,178000.0],["1996-05-13",8.3734,8.4713,8.202,8.4223,177000.0],["1996-05-14",8.3734,8.4713,8.2265,8.2754,103000.0],["1996-05-15",8.3244,8.4223,8.2265,8.4223,121600.0],["1996-05-16",8.4223,8.4713,8.3244,8.4223,314800.0],["1996-05-17",8.5203,8.7161,8.3734,8.7161,87800.0],["1996-05-20",8.6182,9.01,8.6182,9.01,317000.0],["1996-05-21",9.01,9.3038,9.01,9.2058,332400.0],["1996-05-22",9.2548,9.4507,9.1569,9.3527,151200.0],["1996-05-23",9.4017,9.4507,9.3038,9.3527,236600.0],["1996-05-24",9.3038,9.4017,9.2058,9.3038,278600.0],["1996-05-28",9.2058,9.3038,9.0099,9.1079,139000.0],["1996-05-29",9.01,9.2609,9.01,9.1569,217600.0],["1996-05-30",9.1079,9.2548,9.1079,9.1569,110800.0],["1996-05-31",9.2548,9.2548,9.0589,9.2548,125200.0],["1996-06-03",9.1079,9.2548,9.1079,9.1079,118400.0],["1996-06-04",9.2548,9.2548,9.1079,9.2303,400800.0],["1996-06-05",9.1569,9.3527,9.1569,9.3038,231000.0],["1996-06-06",9.2058,9.3527,9.01,9.1569,70200.0],["1996-06-07",9.0589,9.0589,8.8141,8.912,61200.0],["1996-06-10",8.7651,9.01,8.7651,8.8141,138400.0],["1996-06-11",8.8141,9.01,8.7651,8.8631,52600.0],["1996-06-12",8.8141,8.912,8.7651,8.912,47200.0],["1996-06-13",8.8141,8.912,8.7161,8.7651,196800.0],["1996-06-14",8.7651,8.8631,8.7161,8.7161,81400.0],["1996-06-17",8.7161,8.8141,8.6672,8.8141,152800.0],["1996-06-18",8.6182,8.6672,7.0513,7.443,4790400.0],["1996-06-19",7.7368,7.7858,7.5899,7.6634,1332800.0],["1996-06-20",7.7858,7.9327,7.7368,7.8347,1631600.0],["1996-06-21",7.9327,8.0306,7.7858,7.9327,290400.0],["1996-06-24",8.0306,8.0306,7.7858,7.8837,177600.0],["1996-06-25",7.8837,7.8837,7.7368,7.8347,178800.0],["1996-06-26",7.8347,7.8347,7.5899,7.7368,153000.0],["1996-06-27",7.6878,7.8347,7.6389,7.6878,149000.0],["1996-06-28",7.6878,7.7858,7.6878,7.7858,251800.0],["1996-07-01",7.8837,8.1285,7.8347,7.8837,343000.0],["1996-07-02",7.9327,7.9327,7.7368,7.8347,130200.0],["1996-07-03",7.8347,7.8347,7.6878,7.8347,510600.0],["1996-07-05",7.7858,7.7858,7.6389,7.6389,57200.0],["1996-07-08",7.6389,7.7368,7.5899,7.6389,101000.0],["1996-07-09",7.5899,7.6878,7.5409,7.5409,158200.0],["1996-07-10",7.6389,7.6389,7.2471,7.3451,307800.0],["1996-07-11",7.394,7.394,7.2471,7.2961,221000.0],["1996-07-12",7.394,7.394,7.2471,7.3696,133200.0],["1996-07-15",7.394,7.394,6.8554,6.9289,182200.0],["1996-07-16",7.0023,7.0513,6.7575,6.8554,362400.0],["1996-07-17",6.9533,7.1002,6.9044,7.1002,255200.0],["1996-07-18",7.1002,7.1002,6.9533,7.1002,126800.0],["1996-07-19",7.0023,7.1002,7.0023,7.0023,71600.0],["1996-07-22",7.1002,7.1002,6.9044,7.0023,101000.0],["1996-07-23",7.0023,7.0023,6.7085,6.7575,268000.0],["1996-07-24",6.6106,6.7575,6.4637,6.5126,828000.0],["1996-07-25",6.7085,6.7085,6.5616,6.6595,1030400.0],["1996-07-26",6.6595,6.6595,6.5616,6.6595,432400.0],["1996-07-29",6.7575,6.7575,6.5616,6.7085,523600.0],["1996-07-30",6.7183,6.7183,6.5712,6.7183,371800.0],["1996-07-31",6.7183,6.7183,6.5712,6.6202,346000.0],["1996-08-01",6.6202,6.9635,6.6202,6.7673,933200.0],["1996-08-02",6.9145,6.9145,6.7183,6.7673,241400.0],["1996-08-05",6.8654,6.8654,6.6693,6.7183,98400.0],["1996-08-06",6.7673,6.7673,6.5712,6.7183,481800.0],["1996-08-07",6.7673,6.7673,6.6202,6.7183,305600.0],["1996-08-08",6.7183,6.7183,6.6202,6.6447,391000.0],["1996-08-09",6.7183,6.7183,6.6202,6.7183,166200.0],["1996-08-12",6.7673,6.7673,6.5712,6.5957,254600.0],["1996-08-13",6.6693,6.6693,6.375,6.4731,410000.0],["1996-08-14",6.5221,6.5221,6.326,6.4731,1716200.0],["1996-08-15",6.5221,6.5221,6.375,6.4486,681000.0],["1996-08-16",6.5221,6.6202,6.4241,6.6202,1355000.0],["1996-08-19",6.6202,6.7673,6.6202,6.7183,585000.0],["1996-08-20",6.7183,6.7673,6.6693,6.7428,515800.0],["1996-08-21",6.7673,6.9145,6.6693,6.8409,762600.0],["1996-08-22",6.9145,7.1106,6.8654,7.0616,513000.0],["1996-08-23",7.0616,7.0616,6.9145,6.988,465000.0],["1996-08-26",7.0125,7.0125,6.9145,7.0125,347200.0],["1996-08-27",7.3068,7.3068,7.0125,7.2577,697400.0],["1996-08-28",7.3068,7.552,7.2577,7.5029,243200.0],["1996-08-29",7.552,7.7481,7.4048,7.6255,201200.0],["1996-08-30",7.6991,7.6991,7.552,7.6991,101800.0],["1996-09-03",7.601,7.65,7.5029,7.65,48200.0],["1996-09-04",7.65,7.7972,7.5029,7.65,204800.0],["1996-09-05",7.7481,7.7481,7.4539,7.4539,313000.0],["1996-09-06",7.552,7.552,7.4048,7.5029,306000.0],["1996-09-09",7.4048,7.5029,7.2332,7.2577,93400.0],["1996-09-10",7.2577,7.3068,7.2087,7.2577,324200.0],["1996-09-11",7.2087,7.2577,7.0371,7.1106,99000.0],["1996-09-12",7.1106,7.1106,6.9635,7.1106,85400.0],["1996-09-13",7.1597,7.1597,7.0125,7.0371,135800.0],["1996-09-16",6.9635,7.0125,6.6202,6.9145,275000.0],["1996-09-17",6.9145,6.9145,6.8164,6.8654,728600.0],["1996-09-18",6.8654,6.8654,6.8164,6.8654,1175800.0],["1996-09-19",6.8654,6.8654,6.7673,6.7673,175200.0],["1996-09-20",6.7673,6.8654,6.6938,6.8654,238000.0],["1996-09-23",6.8654,6.8654,6.5712,6.6202,413200.0],["1996-09-24",6.6202,6.7673,6.5712,6.7183,299200.0],["1996-09-25",6.7183,6.9145,6.6202,6.8654,557400.0],["1996-09-26",6.8654,6.9145,6.7673,6.9145,455800.0],["1996-09-27",6.9145,6.9145,6.7673,6.8654,122800.0],["1996-09-30",6.8654,6.8654,6.7183,6.8654,532400.0],["1996-10-01",6.8654,7.0125,6.8164,6.9145,206200.0],["1996-10-02",7.0125,7.2577,6.8654,7.2577,287600.0],["1996-10-03",7.3068,7.3068,7.1106,7.2577,155000.0],["1996-10-04",7.2577,7.7236,7.2455,7.601,308600.0],["1996-10-07",7.601,7.601,7.4539,7.5274,70200.0],["1996-10-08",7.601,7.601,7.2087,7.2577,134000.0],["1996-10-09",7.2577,7.3558,7.1597,7.2577,153400.0],["1996-10-10",7.2087,7.2577,7.1597,7.2332,142400.0],["1996-10-11",7.3068,7.4539,7.3068,7.4048,92800.0],["1996-10-14",7.4539,7.4539,7.2577,7.3558,173800.0],["1996-10-15",7.4048,7.4048,7.2577,7.2577,82000.0],["1996-10-16",7.2577,7.4048,7.2087,7.3068,153600.0],["1996-10-17",7.3068,7.3068,7.0616,7.1596,151200.0],["1996-10-18",7.2087,7.3558,7.1106,7.3558,98000.0],["1996-10-21",7.3558,7.3558,7.2087,7.2087,88400.0],["1996-10-22",7.2087,7.3558,7.1596,7.1596,63200.0],["1996-10-23",7.2577,7.2577,7.0125,7.1106,187600.0],["1996-10-24",7.1106,7.1106,7.0125,7.1106,68600.0],["1996-10-25",7.0125,7.1106,6.9635,7.0616,92400.0],["1996-10-28",6.9145,7.0616,6.9145,7.0125,62400.0],["1996-10-29",7.0616,7.0616,7.0125,7.0371,44000.0],["1996-10-30",7.0223,7.1205,6.9241,6.9241,64800.0],["1996-10-31",6.9732,7.1205,6.875,7.0714,109400.0],["1996-11-01",6.9732,7.2679,6.9732,7.1205,84200.0],["1996-11-04",7.1205,7.2679,7.1205,7.2679,276000.0],["1996-11-05",7.2679,7.2679,7.1205,7.2188,75000.0],["1996-11-06",7.1205,7.2679,7.1205,7.2679,140000.0],["1996-11-07",7.2433,7.4643,7.1696,7.3661,187400.0],["1996-11-08",7.2679,7.3661,7.1696,7.2679,47600.0],["1996-11-11",7.1696,7.2679,7.1205,7.2188,47400.0],["1996-11-12",7.2679,7.2679,7.1205,7.2188,135600.0],["1996-11-13",7.1205,7.1574,6.9241,6.9241,98600.0],["1996-11-14",7.0223,7.0223,6.8259,6.875,312800.0],["1996-11-15",6.9732,7.1205,6.875,6.9732,441600.0],["1996-11-18",6.9241,6.9732,6.6786,6.8013,692000.0],["1996-11-19",6.7277,6.8259,6.4821,6.5804,398800.0],["1996-11-20",6.5313,6.6295,6.3348,6.3594,872000.0],["1996-11-21",6.3839,6.5313,6.3348,6.5313,1834000.0],["1996-11-22",6.433,6.5313,6.433,6.5313,611200.0],["1996-11-25",6.433,6.6295,6.3839,6.6295,962800.0],["1996-11-26",6.6295,6.6786,6.5313,6.5804,208000.0],["1996-11-27",6.6786,6.7768,6.6295,6.7768,208200.0],["1996-11-29",6.6786,6.7768,6.6786,6.7768,28600.0],["1996-12-02",6.6295,6.7768,6.6295,6.7277,56800.0],["1996-12-03",6.6295,7.0714,6.6295,6.8505,194600.0],["1996-12-04",6.875,6.875,6.7277,6.875,207200.0],["1996-12-05",6.8259,6.8259,6.5804,6.7277,215200.0],["1996-12-06",6.5313,6.6295,6.3839,6.4821,279800.0],["1996-12-09",6.4821,6.4821,6.2366,6.2857,314200.0],["1996-12-10",6.3348,6.8259,6.0893,6.7768,931200.0],["1996-12-11",6.6786,6.9241,6.5804,6.7768,328800.0],["1996-12-12",6.7768,6.9732,6.7277,6.9241,234600.0],["1996-12-13",6.7768,6.9241,6.7277,6.7768,196600.0],["1996-12-16",6.7277,6.8259,6.7277,6.8259,106600.0],["1996-12-17",6.6786,6.6786,6.5313,6.6049,126400.0],["1996-12-18",6.6786,6.6786,6.4821,6.6786,290800.0],["1996-12-19",6.6786,6.6786,6.5804,6.654,208000.0],["1996-12-20",6.5804,6.7768,6.5804,6.7768,161800.0],["1996-12-23",6.6295,6.7768,6.6295,6.6295,143400.0],["1996-12-24",6.6295,6.8259,6.6295,6.8013,118800.0],["1996-12-26",6.7277,6.875,6.7277,6.875,108400.0],["1996-12-27",6.7768,6.875,6.7768,6.875,124000.0],["1996-12-30",6.7768,6.9241,6.7768,6.9241,88400.0],["1996-12-31",6.7768,7.4152,6.7768,7.3661,303000.0],["1997-01-02",7.317,7.4152,6.875,6.9241,141800.0],["1997-01-03",6.875,6.9732,6.7768,6.9241,180000.0],["1997-01-06",6.9732,6.9732,6.875,6.9487,171200.0],["1997-01-07",6.9732,7.0223,6.875,6.9732,371400.0],["1997-01-08",6.9732,6.9732,6.875,6.875,38200.0],["1997-01-09",6.8259,6.9241,6.7768,6.9241,125400.0],["1997-01-10",6.6786,6.875,6.6786,6.875,86200.0],["1997-01-13",6.875,6.9241,6.7768,6.7768,38800.0],["1997-01-14",6.9241,6.9241,6.7768,6.8259,142200.0],["1997-01-15",6.7768,6.875,6.7768,6.875,89600.0],["1997-01-16",6.875,6.9241,6.7768,6.8259,50200.0],["1997-01-17",6.8259,6.9241,6.7768,6.9241,95200.0],["1997-01-20",6.7768,6.9241,6.6786,6.7768,104000.0],["1997-01-21",6.7768,6.7768,6.6786,6.7768,54000.0],["1997-01-22",6.6786,6.7768,6.5804,6.6786,152800.0],["1997-01-23",6.5804,6.7277,6.5804,6.6295,183400.0],["1997-01-24",6.7277,6.7277,6.6295,6.7277,106400.0],["1997-01-27",6.7277,6.7277,6.6295,6.7277,38200.0],["1997-01-28",6.7768,6.9241,6.6786,6.9241,296000.0],["1997-01-29",6.9241,6.9241,6.7768,6.8505,138400.0],["1997-01-30",6.7865,6.9341,6.7865,6.9341,119800.0],["1997-01-31",6.7865,6.9341,6.7865,6.9341,149600.0],["1997-02-03",6.7865,7.1799,6.7865,7.0816,141200.0],["1997-02-04",7.0324,7.2783,7.0324,7.2291,168200.0],["1997-02-05",7.2783,7.3767,7.0816,7.2783,312000.0],["1997-02-06",7.2291,7.3275,7.2291,7.2291,111600.0],["1997-02-07",7.2291,7.5242,7.2291,7.475,182400.0],["1997-02-10",7.3766,7.475,7.3766,7.4689,127800.0],["1997-02-11",7.475,7.7209,7.3767,7.5734,190600.0],["1997-02-12",7.7209,7.7701,7.5734,7.7209,180000.0],["1997-02-13",7.7209,7.8684,7.7209,7.7701,410400.0],["1997-02-14",7.7209,7.8684,7.5734,7.7455,370400.0],["1997-02-18",7.6717,7.8192,7.6717,7.6717,130000.0],["1997-02-19",7.6717,7.7701,7.6717,7.7701,84400.0],["1997-02-20",7.6225,7.7701,7.475,7.475,142200.0],["1997-02-21",7.4258,7.5734,7.4258,7.475,86800.0],["1997-02-24",7.4258,7.475,7.4258,7.475,98600.0],["1997-02-25",7.4258,7.475,7.4258,7.475,120000.0],["1997-02-26",7.4258,7.7701,7.4258,7.5734,185400.0],["1997-02-27",7.5734,7.9176,7.5734,7.6717,364000.0],["1997-02-28",7.7209,7.7209,7.5734,7.5734,68400.0],["1997-03-03",7.6225,7.6717,7.4258,7.475,91600.0],["1997-03-04",7.4258,7.4504,7.2291,7.4504,251200.0],["1997-03-05",7.475,7.6717,7.3275,7.5734,421400.0],["1997-03-06",7.475,7.9668,7.475,7.8684,787400.0],["1997-03-07",7.8192,8.1143,7.8192,7.9176,1000800.0],["1997-03-10",7.9176,8.016,7.8684,7.893,417000.0],["1997-03-11",7.8684,7.9668,7.8193,7.8684,296200.0],["1997-03-12",7.8192,7.9176,7.8192,7.8192,63600.0],["1997-03-13",7.8192,7.8684,7.7701,7.7701,116200.0],["1997-03-14",7.7701,7.9668,7.7701,7.8192,138600.0],["1997-03-17",7.9668,7.9668,7.8193,7.8684,80000.0],["1997-03-18",7.8192,7.9176,7.8192,7.8192,47800.0],["1997-03-19",7.8193,7.9176,7.8193,7.8684,34800.0],["1997-03-20",7.9176,7.9176,7.8192,7.8192,155200.0],["1997-03-21",7.9176,8.0651,7.8193,7.8684,196800.0],["1997-03-24",7.9668,7.9668,7.8192,7.9176,421600.0],["1997-03-25",7.9668,7.9668,7.8193,7.8684,94000.0],["1997-03-26",7.8192,7.9176,7.7701,7.8192,278000.0],["1997-03-27",7.9176,7.9176,7.6717,7.6963,46400.0],["1997-03-31",7.6225,7.7209,7.5734,7.5734,371400.0],["1997-04-01",7.5242,7.6225,7.4258,7.475,70000.0],["1997-04-02",7.4258,7.5242,7.4258,7.5242,59000.0],["1997-04-03",7.4258,7.5242,7.4258,7.5242,80000.0],["1997-04-04",7.4258,7.7209,7.4258,7.7209,120800.0],["1997-04-07",7.6225,7.7701,7.6225,7.7701,12800.0],["1997-04-08",7.7701,7.8192,7.6225,7.6717,92000.0],["1997-04-09",7.6717,7.8192,7.6717,7.8192,192000.0],["1997-04-10",7.6717,7.8192,7.6717,7.6717,65600.0],["1997-04-11",7.6717,7.7209,7.5734,7.6717,83600.0],["1997-04-14",7.5734,7.6717,7.5734,7.6225,38200.0],["1997-04-15",7.6717,7.7209,7.6225,7.6225,40600.0],["1997-04-16",7.6225,7.7209,7.6225,7.6717,46600.0],["1997-04-17",7.6225,7.7209,7.6225,7.6717,192600.0],["1997-04-18",7.6717,7.8684,7.6717,7.8684,156200.0],["1997-04-21",7.8192,7.8684,7.5734,7.6963,234200.0],["1997-04-22",7.5734,7.6717,7.4258,7.5242,244400.0],["1997-04-23",7.6717,7.6717,7.5242,7.5242,28800.0],["1997-04-24",7.5242,7.7209,7.475,7.4996,129000.0],["1997-04-25",7.4258,7.5734,7.4258,7.5734,12800.0],["1997-04-28",7.4258,7.5734,7.4258,7.5734,10600.0],["1997-04-29",7.4355,7.6324,7.4355,7.534,88400.0],["1997-04-30",7.534,7.6324,7.2878,7.4355,243600.0],["1997-05-01",7.4355,7.4847,7.337,7.4355,79600.0],["1997-05-02",7.3862,7.4847,7.3862,7.4847,48600.0],["1997-05-05",7.534,7.534,7.3862,7.5093,88800.0],["1997-05-06",7.4847,7.534,7.4355,7.4355,56000.0],["1997-05-07",7.534,7.534,7.4355,7.4847,142400.0],["1997-05-08",7.4355,7.4847,7.4355,7.4847,43800.0],["1997-05-09",7.4355,7.4847,7.4355,7.4601,55200.0],["1997-05-12",7.4847,7.534,7.4355,7.4355,54000.0],["1997-05-13",7.4355,7.534,7.4355,7.4847,36600.0],["1997-05-14",7.4355,7.534,7.4355,7.4355,85200.0],["1997-05-15",7.4355,7.5832,7.2878,7.4847,517200.0],["1997-05-16",7.4847,7.6817,7.4847,7.6325,336200.0],["1997-05-19",7.5832,7.7802,7.5832,7.7309,383600.0],["1997-05-20",7.7802,7.8787,7.6325,7.8787,158400.0],["1997-05-21",7.7802,7.8787,7.7802,7.8294,102000.0],["1997-05-22",7.7802,7.8787,7.7802,7.8294,109200.0],["1997-05-23",7.7802,7.8787,7.7802,7.8787,79400.0],["1997-05-27",7.8787,7.9771,7.8294,7.9279,740800.0],["1997-05-28",7.9279,8.0264,7.8294,7.8294,149400.0],["1997-05-29",7.8787,7.8787,7.7802,7.8294,96800.0],["1997-05-30",7.7802,7.8787,7.7802,7.8787,105800.0],["1997-06-02",7.7802,8.5188,7.7802,8.3711,388000.0],["1997-06-03",8.3218,8.5188,8.3218,8.5188,177400.0],["1997-06-04",8.4696,8.5188,8.4203,8.5188,131400.0],["1997-06-05",8.4942,8.6665,8.4696,8.6173,198600.0],["1997-06-06",8.568,8.7158,8.5188,8.7158,118600.0],["1997-06-09",8.6665,8.8142,8.3711,8.4203,190000.0],["1997-06-10",8.3711,8.568,8.3711,8.4696,65800.0],["1997-06-11",8.568,8.568,8.4696,8.4696,70400.0],["1997-06-12",8.5188,8.568,8.4696,8.5188,65000.0],["1997-06-13",8.4696,8.568,8.3711,8.3711,149600.0],["1997-06-16",8.3711,8.6665,8.3711,8.568,129600.0],["1997-06-17",8.5188,8.765,8.5188,8.6173,196000.0],["1997-06-18",8.6173,8.8142,8.568,8.765,303600.0],["1997-06-19",8.6665,8.8635,8.6665,8.8635,205600.0],["1997-06-20",8.8635,9.0605,8.8142,8.962,425400.0],["1997-06-23",9.0112,9.0112,8.568,8.6173,195800.0],["1997-06-24",8.6173,8.765,8.568,8.6665,97200.0],["1997-06-25",8.6173,8.765,8.4696,8.568,202200.0],["1997-06-26",8.5188,8.5188,8.4696,8.5188,59600.0],["1997-06-27",8.5188,8.5188,8.3957,8.4696,199800.0],["1997-06-30",8.4203,8.5188,8.4203,8.4819,323200.0],["1997-07-01",8.4696,8.962,8.4696,8.765,202000.0],["1997-07-02",8.765,8.765,8.6173,8.6173,100800.0],["1997-07-03",8.6665,8.6665,8.6173,8.6173,35800.0],["1997-07-07",8.6173,8.8143,8.6173,8.8143,64200.0],["1997-07-08",8.6665,8.8142,8.6665,8.6665,317000.0],["1997-07-09",8.6665,8.8635,8.6665,8.765,312200.0],["1997-07-10",8.7158,8.8635,8.7158,8.765,171200.0],["1997-07-11",8.765,8.8635,8.765,8.8389,110800.0],["1997-07-14",8.765,8.8635,8.765,8.8635,138800.0],["1997-07-15",8.8143,8.8635,8.8143,8.8143,193000.0],["1997-07-16",8.8143,8.8635,8.8143,8.8635,430000.0],["1997-07-17",8.8143,8.962,8.8143,8.8389,117400.0],["1997-07-18",8.8142,8.9127,8.8142,8.9127,95800.0],["1997-07-21",8.8143,8.9127,8.8143,8.8635,120000.0],["1997-07-22",8.8143,8.8635,8.8143,8.8389,161800.0],["1997-07-23",8.8143,9.0851,8.8143,8.8635,225000.0],["1997-07-24",8.8635,8.9127,8.7896,8.8635,332400.0],["1997-07-25",8.8635,8.962,8.8635,8.9127,113000.0],["1997-07-28",8.9004,9.0112,8.8881,8.9866,104600.0],["1997-07-29",8.9127,9.0605,8.9127,8.962,29200.0],["1997-07-30",8.8998,8.9738,8.8998,8.9245,36400.0],["1997-07-31",8.9245,8.9492,8.9245,8.9245,37800.0],["1997-08-01",8.8999,8.9492,8.8999,8.9492,79600.0],["1997-08-04",8.8752,8.9492,8.8752,8.9492,71800.0],["1997-08-05",8.8998,8.9492,8.8752,8.9245,263800.0],["1997-08-06",8.8752,8.9245,8.8752,8.9245,205000.0],["1997-08-07",8.8998,8.9245,8.8752,8.8875,65600.0],["1997-08-08",8.7766,8.8012,8.678,8.678,117800.0],["1997-08-11",8.678,8.8999,8.678,8.8752,209600.0],["1997-08-12",8.8752,8.9245,8.8259,8.8259,195000.0],["1997-08-13",8.9245,8.9738,8.8752,8.9245,428000.0],["1997-08-14",8.9492,8.9492,8.8259,8.8505,45600.0],["1997-08-15",8.7766,8.8752,8.7766,8.8012,213800.0],["1997-08-18",8.7766,8.8259,8.7766,8.8259,112600.0],["1997-08-19",8.7766,8.8752,8.7519,8.7519,69600.0],["1997-08-20",8.7766,8.8752,8.7519,8.7766,472600.0],["1997-08-21",8.7766,8.8752,8.7766,8.7766,114400.0],["1997-08-22",8.7766,8.8259,8.7766,8.8259,111400.0],["1997-08-25",8.7766,8.8505,8.7766,8.8505,137000.0],["1997-08-26",8.7766,9.0231,8.7766,8.9245,624800.0],["1997-08-27",8.8752,8.9738,8.8752,8.8752,40200.0],["1997-08-28",8.8752,8.9245,8.8752,8.8998,181200.0],["1997-08-29",8.8752,8.9738,8.8752,8.9738,44200.0],["1997-09-02",8.9738,9.0478,8.8752,9.0478,110200.0],["1997-09-03",9.0478,9.2203,8.9245,9.2203,346800.0],["1997-09-04",9.2203,9.2696,9.0724,9.171,182000.0],["1997-09-05",9.171,9.2696,9.1217,9.2203,125000.0],["1997-09-08",9.171,9.5655,9.171,9.4669,151800.0],["1997-09-09",9.5162,9.6148,9.4669,9.5655,155800.0],["1997-09-10",9.5162,9.7627,9.5162,9.7627,126000.0],["1997-09-11",9.7627,9.7627,9.6148,9.6641,163600.0],["1997-09-12",9.7627,9.8613,9.6641,9.7134,144800.0],["1997-09-15",9.7134,9.812,9.7134,9.7381,63200.0],["1997-09-16",9.7134,9.812,9.7134,9.812,389400.0],["1997-09-17",9.6641,9.812,9.6394,9.6888,423400.0],["1997-09-18",9.6148,9.6148,9.5655,9.5655,76600.0],["1997-09-19",9.5655,9.6641,9.3683,9.4176,122800.0],["1997-09-22",9.3683,9.5162,9.3683,9.4176,74000.0],["1997-09-23",9.5162,9.5655,9.3683,9.4669,486200.0],["1997-09-24",9.3683,9.4669,9.319,9.4176,215200.0],["1997-09-25",9.4176,9.4669,9.4176,9.4669,76200.0],["1997-09-26",9.4422,9.5162,9.4176,9.5162,51400.0],["1997-09-29",9.5655,9.6641,9.4669,9.5162,52200.0],["1997-09-30",9.5162,9.7134,9.5162,9.7134,149600.0],["1997-10-01",9.6148,9.8613,9.6148,9.7627,181400.0],["1997-10-02",9.7627,9.9599,9.7627,9.8367,265000.0],["1997-10-03",9.7627,9.8613,9.7627,9.812,87400.0],["1997-10-06",9.7134,9.9106,9.7134,9.812,70400.0],["1997-10-07",9.9106,9.9599,9.812,9.8613,143200.0],["1997-10-08",9.812,9.8613,9.7627,9.812,87600.0],["1997-10-09",9.7134,9.812,9.7134,9.7627,81000.0],["1997-10-10",9.7134,9.8613,9.7134,9.8613,98600.0],["1997-10-13",9.7627,9.8613,9.7627,9.7627,181000.0],["1997-10-14",9.7627,9.8613,9.6641,9.812,270400.0],["1997-10-15",9.7627,9.9106,9.7627,9.9106,258600.0],["1997-10-16",9.8367,9.9599,9.812,9.8613,131000.0],["1997-10-17",9.812,9.9106,9.812,9.8613,102200.0],["1997-10-20",9.8613,9.8613,9.7134,9.812,100000.0],["1997-10-21",9.812,9.8367,9.6641,9.6888,125800.0],["1997-10-22",9.6641,9.812,9.6641,9.7381,78200.0],["1997-10-23",9.6148,9.6641,9.4669,9.5655,129600.0],["1997-10-24",9.5655,9.7627,9.5655,9.6888,209200.0],["1997-10-27",9.5655,9.7134,9.2696,9.2696,182000.0],["1997-10-28",9.2696,9.3683,9.0724,9.2696,234800.0],["1997-10-29",9.4176,9.6148,9.319,9.4669,620800.0],["1997-10-30",9.3306,9.4787,9.2813,9.38,139200.0],["1997-10-31",9.2813,9.5281,9.2813,9.5281,166200.0],["1997-11-03",9.3306,9.4787,9.3306,9.4787,255400.0],["1997-11-04",9.5775,9.5775,9.4294,9.4294,184200.0],["1997-11-05",9.4294,9.6268,9.4294,9.6268,14000.0],["1997-11-06",9.4294,9.6268,9.4294,9.5775,85600.0],["1997-11-07",9.5775,9.5775,9.3306,9.4294,159600.0],["1997-11-10",9.3306,9.6515,9.3306,9.6268,255200.0],["1997-11-11",9.5281,9.6762,9.5281,9.6021,27200.0],["1997-11-12",9.4294,9.6268,9.4047,9.4787,124000.0],["1997-11-13",9.4787,9.6268,9.4787,9.4787,51200.0],["1997-11-14",9.5775,9.5775,9.4294,9.4787,42400.0],["1997-11-17",9.4787,9.5528,9.4787,9.5281,123600.0],["1997-11-18",9.5281,9.5775,9.4787,9.5528,32800.0],["1997-11-19",9.4294,9.5775,9.4294,9.5281,44200.0],["1997-11-20",9.5775,9.5775,9.4787,9.4787,72400.0],["1997-11-21",9.5775,9.5775,9.4787,9.4787,55200.0],["1997-11-24",9.4787,9.5775,9.38,9.4047,50600.0],["1997-11-25",9.4787,9.5034,9.38,9.38,115200.0],["1997-11-26",9.3306,9.4047,9.2812,9.2812,78800.0],["1997-11-28",9.3059,9.4294,9.3059,9.3059,36400.0],["1997-12-01",9.3306,9.4787,9.3306,9.4787,83600.0],["1997-12-02",9.5281,9.5281,9.4294,9.5281,50400.0],["1997-12-03",9.5281,9.5281,9.4047,9.5034,38600.0],["1997-12-04",9.5281,9.5281,9.38,9.38,50400.0],["1997-12-05",9.4787,9.5281,9.38,9.5281,27600.0],["1997-12-08",9.4047,9.7256,9.4047,9.6762,105400.0],["1997-12-09",9.6762,9.8737,9.6762,9.8737,108000.0],["1997-12-10",9.8243,9.8737,9.5775,9.7009,106000.0],["1997-12-11",9.4787,9.8737,9.4787,9.8737,132000.0],["1997-12-12",9.7749,9.923,9.7749,9.8984,104400.0],["1997-12-15",9.8243,9.8983,9.8243,9.8737,39400.0],["1997-12-16",9.9724,9.9724,9.7749,9.8737,121800.0],["1997-12-17",9.7749,9.8737,9.7749,9.8243,63800.0],["1997-12-18",9.8243,9.8737,9.5775,9.5775,170600.0],["1997-12-19",9.5775,9.6762,9.5775,9.5775,247400.0],["1997-12-22",9.6762,9.7749,9.5281,9.6268,364600.0],["1997-12-23",9.6762,9.6762,9.6268,9.6515,129200.0],["1997-12-24",9.4787,9.5281,9.1331,9.4787,182600.0],["1997-12-26",9.5281,9.5651,9.4294,9.5528,111000.0],["1997-12-29",9.6268,9.8243,9.4787,9.6947,327600.0],["1997-12-30",9.8243,9.8984,9.6762,9.849,133600.0],["1997-12-31",9.8737,10.1205,9.7749,10.0218,260200.0],["1998-01-02",10.0711,10.6636,10.0711,10.4167,185400.0],["1998-01-05",10.5648,11.256,10.318,11.256,886200.0],["1998-01-06",11.2066,11.3054,10.9598,11.0832,1374800.0],["1998-01-07",10.9598,11.2066,10.9598,11.1079,752800.0],["1998-01-08",11.1572,11.4041,11.0585,11.2066,838400.0],["1998-01-09",11.3054,11.3054,10.4661,10.5895,542000.0],["1998-01-12",10.318,10.5895,10.2686,10.5648,377000.0],["1998-01-13",10.5648,10.861,10.5648,10.8117,692800.0],["1998-01-14",10.861,10.8857,10.787,10.8857,459400.0],["1998-01-15",10.9104,11.1572,10.8364,11.1326,797400.0],["1998-01-16",11.3547,11.4041,11.1079,11.3547,147600.0],["1998-01-20",11.4041,12.194,11.2807,11.8484,604000.0],["1998-01-21",11.8484,12.5889,11.8484,12.3915,641600.0],["1998-01-22",12.3421,12.5396,12.0459,12.0952,733600.0],["1998-01-23",12.0459,12.2187,11.8978,12.0706,471400.0],["1998-01-26",12.0459,12.2434,11.8484,12.0212,337400.0],["1998-01-27",11.8978,12.0952,11.1079,11.256,207600.0],["1998-01-28",11.256,11.5028,11.0091,11.4535,339800.0],["1998-01-29",11.5147,11.5147,11.2182,11.3171,523400.0],["1998-01-30",11.1688,11.4653,10.9217,11.1194,161800.0],["1998-02-02",11.1688,11.3171,10.897,11.07,237800.0],["1998-02-03",11.07,11.2676,10.8723,11.1194,240400.0],["1998-02-04",11.1194,11.1688,11.0205,11.1194,132200.0],["1998-02-05",11.1935,11.4653,11.07,11.4653,87000.0],["1998-02-06",11.4653,11.4653,11.1688,11.1688,117200.0],["1998-02-09",11.3665,11.3665,11.07,11.0947,41000.0],["1998-02-10",11.3171,11.4159,11.07,11.2676,162600.0],["1998-02-11",11.1688,11.5147,11.1688,11.49,102200.0],["1998-02-12",11.5147,11.5147,11.3665,11.5147,99200.0],["1998-02-13",11.3665,11.5147,11.3665,11.49,140000.0],["1998-02-17",11.663,11.8607,11.5147,11.7124,180500.0],["1998-02-18",11.7618,11.9595,11.5642,11.9595,578500.0],["1998-02-19",12.0584,12.0584,11.8607,11.9595,738300.0],["1998-02-20",11.9595,11.9595,11.7618,11.9101,330200.0],["1998-02-23",11.8607,12.0583,11.5147,11.7618,196200.0],["1998-02-24",11.8607,11.9595,11.663,11.8607,108300.0],["1998-02-25",11.8607,12.0584,11.8607,12.0089,140000.0],["1998-02-26",11.9595,12.0584,11.7618,11.8607,93800.0],["1998-02-27",12.0584,12.0584,11.7618,11.9101,218000.0],["1998-03-02",11.9595,11.9595,11.7618,11.8607,190900.0],["1998-03-03",11.9595,12.4043,11.8113,12.3302,718300.0],["1998-03-04",12.1572,12.256,11.4653,11.5642,287500.0],["1998-03-05",11.663,11.7618,11.3665,11.5889,280600.0],["1998-03-06",11.6136,11.9595,11.5642,11.836,525900.0],["1998-03-09",11.9101,11.9595,11.7618,11.836,232300.0],["1998-03-10",11.8607,11.9595,11.8113,11.8607,488200.0],["1998-03-11",11.8113,11.9595,11.663,11.7124,220100.0],["1998-03-12",11.7618,11.7618,11.4653,11.6136,206300.0],["1998-03-13",11.6136,11.7618,11.2676,11.5147,155800.0],["1998-03-16",11.3171,11.6136,11.3171,11.4159,64200.0],["1998-03-17",11.5147,11.663,11.3665,11.6383,338500.0],["1998-03-18",11.7618,12.256,11.5642,12.1819,711900.0],["1998-03-19",12.256,12.6514,12.1572,12.3549,224800.0],["1998-03-20",12.4043,12.4043,11.8607,11.8607,94500.0],["1998-03-23",12.0583,12.256,11.8607,12.2313,178800.0],["1998-03-24",12.1572,12.4043,12.0583,12.3796,140100.0],["1998-03-25",12.1572,12.8491,12.1572,12.5525,186000.0],["1998-03-26",12.6514,12.9479,12.4537,12.602,193300.0],["1998-03-27",12.6514,12.7502,12.4537,12.5525,256300.0],["1998-03-30",12.4537,12.6514,12.256,12.4043,604000.0],["1998-03-31",12.3549,12.6514,12.3549,12.6514,163400.0],["1998-04-01",12.6514,13.6398,12.4537,13.5409,314900.0],["1998-04-02",13.6398,13.6398,13.1456,13.5409,394400.0],["1998-04-03",13.3433,13.6398,13.3433,13.5409,661600.0],["1998-04-06",13.7386,13.8375,13.4421,13.7386,235700.0],["1998-04-07",13.8375,13.8375,13.4421,13.6398,220100.0],["1998-04-08",13.7386,13.7386,13.4421,13.6398,120500.0],["1998-04-09",13.6398,14.134,13.5409,14.134,264800.0],["1998-04-13",14.2328,14.3316,13.8375,14.0351,151500.0],["1998-04-14",14.2328,14.4305,13.9363,14.0846,247900.0],["1998-04-15",14.2328,14.2328,13.4421,13.6398,364000.0],["1998-04-16",13.6398,13.6398,13.2938,13.2938,185400.0],["1998-04-17",13.4421,13.4421,13.2444,13.4421,232200.0],["1998-04-20",13.4421,13.5409,13.2444,13.4421,271400.0],["1998-04-21",13.4421,13.4421,12.7502,13.2444,68400.0],["1998-04-22",12.7502,13.2444,12.5525,12.5773,117800.0],["1998-04-23",12.8491,12.8491,12.3549,12.5773,79400.0],["1998-04-24",12.7502,12.7502,12.256,12.3054,43200.0],["1998-04-27",12.3054,12.4537,11.8113,12.256,132500.0],["1998-04-28",12.256,12.4537,12.0583,12.429,64800.0],["1998-04-29",12.3667,12.5645,12.0699,12.1688,102100.0],["1998-04-30",12.1688,13.0592,12.1688,12.9603,572500.0],["1998-05-01",12.7624,13.0592,12.6635,12.8119,93000.0],["1998-05-04",12.9603,12.9603,12.5645,12.7624,111500.0],["1998-05-05",12.6635,12.7624,12.2677,12.4161,72600.0],["1998-05-06",12.3667,12.5645,12.2677,12.2677,42100.0],["1998-05-07",12.1688,12.4161,11.872,11.872,93400.0],["1998-05-08",11.872,12.3667,11.872,12.3667,37500.0],["1998-05-11",12.4656,12.4656,12.0699,12.1688,49100.0],["1998-05-12",12.1688,12.3172,12.0699,12.2183,98000.0],["1998-05-13",12.1193,12.2183,12.0699,12.1688,177000.0],["1998-05-14",11.9709,12.2183,11.872,11.8967,284200.0],["1998-05-15",11.872,12.0699,11.7731,11.872,103000.0],["1998-05-18",11.872,11.872,11.0311,11.5752,128200.0],["1998-05-19",11.6741,11.872,11.2784,11.5752,164100.0],["1998-05-20",11.7731,11.7731,11.4763,11.6247,68300.0],["1998-05-21",11.5752,11.872,11.4268,11.5752,194300.0],["1998-05-22",11.6741,11.6741,11.3773,11.4763,47000.0],["1998-05-26",11.6741,11.6741,10.9816,11.13,104300.0],["1998-05-27",11.0805,11.3773,10.9321,11.0063,143600.0],["1998-05-28",11.0805,11.1795,10.8827,11.1795,1130100.0],["1998-05-29",11.1795,11.3773,11.0805,11.2289,245800.0],["1998-06-01",11.2289,11.4268,11.0805,11.2289,239400.0],["1998-06-02",11.2784,11.3773,11.1795,11.2042,103100.0],["1998-06-03",11.2784,11.3773,11.1795,11.1795,186800.0],["1998-06-04",11.1795,11.2289,11.0805,11.2289,300200.0],["1998-06-05",11.2784,11.3773,11.13,11.3773,218800.0],["1998-06-08",11.3773,11.4763,11.2289,11.2784,274400.0],["1998-06-09",11.2784,11.4763,11.1795,11.2289,129600.0],["1998-06-10",11.1795,11.2784,11.0805,11.0805,264600.0],["1998-06-11",11.1795,11.1795,10.8827,10.9816,130400.0],["1998-06-12",10.9816,10.9816,10.7837,10.8827,733900.0],["1998-06-15",10.8332,10.9816,10.7837,10.9321,296600.0],["1998-06-16",11.1795,11.4763,10.9816,11.4763,189900.0],["1998-06-17",11.6741,11.872,11.3773,11.7731,574000.0],["1998-06-18",11.8225,11.8225,11.5752,11.7236,288600.0],["1998-06-19",11.6741,12.0699,11.6741,11.872,79900.0],["1998-06-22",12.1688,12.6635,11.9709,12.6635,203100.0],["1998-06-23",12.6635,12.6635,12.2677,12.3172,203800.0],["1998-06-24",12.5151,12.5151,12.2677,12.2677,161300.0],["1998-06-25",12.3667,12.5645,12.2677,12.5151,171600.0],["1998-06-26",12.5151,12.5151,12.3172,12.5151,89100.0],["1998-06-29",12.5151,12.9603,12.4161,12.7624,155600.0],["1998-06-30",12.5645,13.1581,12.5645,13.1087,207000.0],["1998-07-01",13.1581,13.4549,13.0592,13.0592,255300.0],["1998-07-02",13.0592,13.0592,12.7624,12.8119,166500.0],["1998-07-06",12.9603,13.0592,12.6635,12.8119,65400.0],["1998-07-07",12.9603,13.2571,12.6635,13.2076,80900.0],["1998-07-08",13.2571,13.3065,12.8613,13.0592,113800.0],["1998-07-09",13.2571,13.2571,12.9603,13.0592,39700.0],["1998-07-10",13.2571,13.8507,12.8613,13.5539,128000.0],["1998-07-13",13.7517,13.8507,13.1581,13.1581,72800.0],["1998-07-14",13.356,13.356,13.1581,13.1581,71400.0],["1998-07-15",13.1581,13.356,13.1581,13.1581,61900.0],["1998-07-16",13.356,13.4549,13.1087,13.3313,74100.0],["1998-07-17",13.4549,13.4549,13.2076,13.2571,83100.0],["1998-07-20",13.2076,13.356,13.1581,13.1581,53200.0],["1998-07-21",13.2571,13.2571,13.0097,13.0097,80700.0],["1998-07-22",13.0097,13.1087,12.7129,12.9603,107000.0],["1998-07-23",12.8119,12.8613,12.5645,12.7129,137900.0],["1998-07-24",12.5645,12.7129,12.3667,12.4161,256100.0],["1998-07-27",12.2677,12.4656,12.2677,12.4161,123900.0],["1998-07-28",12.4161,12.4161,11.6247,11.6247,215500.0],["1998-07-29",11.872,11.872,11.6247,11.872,93100.0],["1998-07-30",11.9829,12.28,11.8839,12.28,68800.0],["1998-07-31",12.082,12.181,11.9829,12.082,178200.0],["1998-08-03",12.082,12.181,11.4382,11.4878,332800.0],["1998-08-04",11.4382,11.4878,11.2897,11.3887,375900.0],["1998-08-05",11.2897,11.4878,11.1907,11.4878,289400.0],["1998-08-06",11.3887,11.8839,11.2897,11.8839,333800.0],["1998-08-07",11.8839,12.4781,11.7849,12.4781,141300.0],["1998-08-10",12.5276,12.5771,12.28,12.5771,64300.0],["1998-08-11",12.0324,12.1562,11.2897,11.364,190100.0],["1998-08-12",11.5868,12.28,11.3887,12.181,206400.0],["1998-08-13",12.082,12.3791,11.8839,12.082,101000.0],["1998-08-14",11.9829,12.2305,11.6858,12.0077,98700.0],["1998-08-17",11.6858,12.181,11.5868,11.5868,205200.0],["1998-08-18",11.6858,11.8839,11.6858,11.8344,146000.0],["1998-08-19",11.7849,11.9829,11.1907,11.2402,114200.0],["1998-08-20",11.1411,11.3887,11.1411,11.2897,17400.0],["1998-08-21",11.3887,11.3887,10.745,10.9431,212800.0],["1998-08-24",11.1907,11.1907,10.745,10.9802,128200.0],["1998-08-25",10.9926,11.0916,10.8936,10.9926,289000.0],["1998-08-26",10.9926,10.9926,10.6955,10.7945,174000.0],["1998-08-27",10.844,10.844,10.1013,10.2746,308600.0],["1998-08-28",10.5965,10.6955,10.2003,10.4974,414800.0],["1998-08-31",10.6955,10.6955,10.1013,10.2498,485400.0],["1998-09-01",10.2994,10.4974,10.2003,10.4479,578600.0],["1998-09-02",10.4974,10.8936,10.2994,10.6955,163800.0],["1998-09-03",10.8441,10.8936,10.1013,10.2994,138500.0],["1998-09-04",10.3984,10.4974,10.2003,10.3984,172000.0],["1998-09-08",10.6955,10.8936,10.4974,10.5469,515100.0],["1998-09-09",10.5965,10.6955,10.1013,10.2746,273600.0],["1998-09-10",10.2994,10.2994,9.7052,10.0023,463800.0],["1998-09-11",9.9032,10.3984,9.9032,10.3489,480300.0],["1998-09-14",10.2994,10.3984,10.2003,10.3489,202100.0],["1998-09-15",10.2994,10.3489,10.2003,10.2994,167500.0],["1998-09-16",10.3489,10.4974,10.2003,10.4974,399900.0],["1998-09-17",10.2994,10.2994,10.0023,10.1508,68700.0],["1998-09-18",10.3489,11.1907,10.2499,11.0916,319600.0],["1998-09-21",10.646,11.2897,10.4974,11.2402,50600.0],["1998-09-22",11.4382,11.4878,11.2897,11.4878,204800.0],["1998-09-23",11.6858,11.6858,11.4878,11.6858,315400.0],["1998-09-24",11.6858,11.6858,11.3887,11.4878,279200.0],["1998-09-25",11.2897,12.181,11.2897,11.8839,175700.0],["1998-09-28",11.8839,12.082,11.6858,11.9829,121000.0],["1998-09-29",12.181,12.181,11.7848,11.7848,150200.0],["1998-09-30",11.6858,11.8839,11.6858,11.8839,124400.0],["1998-10-01",11.5868,11.8839,11.5868,11.8839,89200.0],["1998-10-02",11.9829,12.28,11.8344,12.28,67900.0],["1998-10-05",11.9829,12.28,11.8839,12.0324,77200.0],["1998-10-06",12.082,12.379,11.7849,12.1562,58800.0],["1998-10-07",11.8839,12.082,10.8936,11.3887,129400.0],["1998-10-08",10.9926,11.5868,10.4974,11.5868,72000.0],["1998-10-09",11.8839,11.9829,11.4878,11.7848,223100.0],["1998-10-12",11.7849,11.8839,11.5868,11.6858,99300.0],["1998-10-13",11.7849,11.7849,11.4878,11.4878,130100.0],["1998-10-14",11.4878,11.6363,11.3887,11.562,277300.0],["1998-10-15",11.4878,11.6858,11.3887,11.5125,680900.0],["1998-10-16",11.5868,11.6858,11.4878,11.6116,53500.0],["1998-10-19",11.4878,11.7849,11.4878,11.7353,260900.0],["1998-10-20",11.8344,11.8839,11.6858,11.6858,271200.0],["1998-10-21",11.4878,11.7849,11.4878,11.6858,313400.0],["1998-10-22",11.7849,11.7849,11.5868,11.6858,202300.0],["1998-10-23",11.5868,11.8839,11.4382,11.5373,98400.0],["1998-10-26",11.3887,11.7849,11.3392,11.463,114000.0],["1998-10-27",11.4878,11.4878,11.1907,11.2897,235300.0],["1998-10-28",11.2897,11.3887,10.6955,11.0421,115100.0],["1998-10-29",11.1036,11.1036,10.2113,10.5087,461700.0],["1998-10-30",11.0044,11.3019,10.8062,11.1036,278300.0],["1998-11-02",11.3019,11.7975,11.2523,11.5497,187600.0],["1998-11-03",11.5497,12.095,11.5001,11.9463,221400.0],["1998-11-04",12.095,12.1941,11.8967,11.9958,403300.0],["1998-11-05",11.9958,11.9958,11.748,11.8719,94500.0],["1998-11-06",11.8471,11.9958,11.748,11.9958,81300.0],["1998-11-09",11.9958,11.9958,11.5001,11.8967,67900.0],["1998-11-10",11.6984,11.9958,11.6984,11.9958,57300.0],["1998-11-11",11.9958,11.9958,11.7975,11.8967,82700.0],["1998-11-12",11.7976,11.9958,11.5001,11.8223,155700.0],["1998-11-13",11.8967,11.8967,11.5001,11.6488,120500.0],["1998-11-16",11.748,11.9463,11.6488,11.7975,60500.0],["1998-11-17",11.748,11.7975,11.5001,11.6488,325300.0],["1998-11-18",11.5993,11.8967,11.3019,11.5497,102100.0],["1998-11-19",11.5001,11.5993,11.1036,11.1531,328500.0],["1998-11-20",11.1531,11.3019,10.8062,10.9053,164600.0],["1998-11-23",11.1036,11.1036,10.5087,10.707,247600.0],["1998-11-24",10.5087,11.0044,10.5087,11.0044,288500.0],["1998-11-25",10.9053,11.3019,10.9053,10.9053,76500.0],["1998-11-27",10.9549,11.2771,10.9053,11.2771,17000.0],["1998-11-30",11.3019,11.3019,10.6575,11.0044,127800.0],["1998-12-01",10.8062,11.6984,10.707,11.3019,108800.0],["1998-12-02",11.401,11.7975,11.2027,11.7975,79100.0],["1998-12-03",11.7975,11.7975,11.401,11.5497,127300.0],["1998-12-04",11.4506,11.6984,11.401,11.4506,51900.0],["1998-12-07",11.401,11.5993,11.1036,11.2523,215100.0],["1998-12-08",11.401,11.401,10.8062,10.8557,124400.0],["1998-12-09",11.0044,11.0044,10.6079,10.707,158500.0],["1998-12-10",10.707,10.9549,10.6079,10.6574,207300.0],["1998-12-11",10.707,10.9053,10.3105,10.6574,301500.0],["1998-12-14",10.6079,10.6079,10.3105,10.4096,205800.0],["1998-12-15",10.6575,10.707,10.013,10.1122,256500.0],["1998-12-16",10.3105,10.4096,9.8148,9.8148,221000.0],["1998-12-17",10.2113,10.4096,9.7156,10.36,115200.0],["1998-12-18",10.36,10.5087,10.3105,10.5087,307600.0],["1998-12-21",10.4096,10.6079,10.2609,10.4592,774800.0],["1998-12-22",10.6079,10.6079,10.36,10.4096,671100.0],["1998-12-23",10.5087,10.5087,10.36,10.484,305900.0],["1998-12-24",10.5087,10.5087,10.36,10.5087,23200.0],["1998-12-28",10.5087,10.707,10.4096,10.4592,88700.0],["1998-12-29",10.6079,10.8062,10.36,10.4096,216700.0],["1998-12-30",10.36,10.5087,10.36,10.4096,301400.0],["1998-12-31",10.5087,10.5087,10.3105,10.3352,284800.0],["1999-01-04",10.3105,10.4592,10.2113,10.2113,170000.0],["1999-01-05",10.2113,10.4592,10.2113,10.3848,281400.0],["1999-01-06",10.6575,11.0044,10.36,10.9301,111300.0],["1999-01-07",11.0044,11.2027,10.6079,11.1531,108500.0],["1999-01-08",11.3514,11.4506,11.0044,11.2027,122400.0],["1999-01-11",11.3019,11.3762,10.707,10.8557,142200.0],["1999-01-12",10.9053,11.1036,10.4096,10.4592,64400.0],["1999-01-13",10.5087,10.6574,10.2113,10.2609,240100.0],["1999-01-14",10.3105,10.6079,10.2113,10.5087,140500.0],["1999-01-15",10.4592,11.3019,10.4096,11.0044,218900.0],["1999-01-19",10.9549,11.1036,10.1618,10.36,308300.0],["1999-01-20",10.707,10.707,10.2113,10.4096,505100.0],["1999-01-21",11.054,11.1036,10.6079,10.7566,217600.0],["1999-01-22",10.6079,10.707,10.4096,10.6327,79100.0],["1999-01-25",10.5087,10.6079,10.3105,10.5583,105700.0],["1999-01-26",10.6079,10.8062,10.5087,10.7566,68700.0],["1999-01-27",10.707,10.9053,10.36,10.5583,116700.0],["1999-01-28",10.6198,10.8183,10.5702,10.6695,257700.0],["1999-01-29",10.9176,10.9176,10.6199,10.7191,92300.0],["1999-02-01",10.868,10.868,10.5206,10.8432,82700.0],["1999-02-02",10.7191,10.9176,10.7191,10.868,83000.0],["1999-02-03",10.8184,11.1161,10.8184,11.1161,76900.0],["1999-02-04",10.9176,11.6124,10.868,11.5131,178700.0],["1999-02-05",11.265,11.5131,11.2154,11.4139,84100.0],["1999-02-08",11.3146,11.6124,11.1161,11.2154,70600.0],["1999-02-09",11.3146,11.5131,10.6198,10.6447,131100.0],["1999-02-10",10.7191,10.7191,10.4213,10.5206,42200.0],["1999-02-11",10.7191,10.7191,10.471,10.5206,64200.0],["1999-02-12",10.5702,10.7191,10.2725,10.5702,178000.0],["1999-02-16",10.4213,10.6198,10.2725,10.3717,44800.0],["1999-02-17",10.3221,10.6198,10.074,10.2725,87200.0],["1999-02-18",10.3221,10.6695,10.2228,10.471,82000.0],["1999-02-19",10.5702,10.6695,10.4213,10.5702,86000.0],["1999-02-22",10.6695,10.6695,10.471,10.6695,257500.0],["1999-02-23",10.5702,10.7191,10.5206,10.7191,52200.0],["1999-02-24",10.7191,10.8184,10.3221,10.471,62200.0],["1999-02-25",10.3717,10.5206,10.2228,10.5206,60000.0],["1999-02-26",10.3717,10.4213,9.9747,10.2228,201500.0],["1999-03-01",10.1236,10.5206,10.1236,10.3717,93500.0],["1999-03-02",10.2725,11.1161,10.2725,10.9176,156800.0],["1999-03-03",11.1161,11.5131,11.0169,11.5131,335000.0],["1999-03-04",11.5131,11.8109,11.2154,11.8109,344400.0],["1999-03-05",11.8109,11.8605,11.4139,11.4139,141700.0],["1999-03-08",11.7116,12.1086,11.5131,12.0342,448600.0],["1999-03-09",12.1086,12.3071,12.0094,12.2079,139500.0],["1999-03-10",12.2079,12.2079,11.7116,11.7116,117400.0],["1999-03-11",11.8109,11.9101,11.7116,11.7116,234700.0],["1999-03-12",11.7116,11.8605,11.6124,11.7116,142800.0],["1999-03-15",11.9101,11.9101,11.5131,11.5627,137500.0],["1999-03-16",11.662,11.662,11.4635,11.4635,152500.0],["1999-03-17",11.4635,11.662,11.3146,11.4635,222100.0],["1999-03-18",11.3642,11.5131,11.3146,11.4139,148400.0],["1999-03-19",11.265,11.5131,11.1161,11.4635,699000.0],["1999-03-22",11.265,11.4635,11.1161,11.3146,62100.0],["1999-03-23",11.265,11.6124,11.265,11.6124,115700.0],["1999-03-24",11.6124,12.059,11.5131,11.8109,151000.0],["1999-03-25",12.0094,12.0094,11.8109,11.8109,140000.0],["1999-03-26",11.6124,12.0094,11.5627,11.8605,108300.0],["1999-03-29",11.8605,11.9597,11.7612,11.9597,143300.0],["1999-03-30",11.9101,12.4064,11.8109,12.4064,278800.0],["1999-03-31",12.2079,12.4064,11.7116,11.7116,110100.0],["1999-04-01",11.8109,12.0094,11.4139,11.5131,175800.0],["1999-04-05",11.4139,11.9101,11.3146,11.3146,143200.0],["1999-04-06",11.5131,11.5131,11.1657,11.1657,89200.0],["1999-04-07",11.1657,11.4139,10.8183,11.0417,110600.0],["1999-04-08",10.9176,11.1161,10.7191,10.9672,74200.0],["1999-04-09",11.1161,11.3146,10.7191,11.3146,64900.0],["1999-04-12",11.1161,11.3146,10.9176,11.0665,84400.0],["1999-04-13",10.8183,11.1161,10.2228,10.2725,283300.0],["1999-04-14",10.6199,10.9176,10.5206,10.7191,136400.0],["1999-04-15",10.868,10.868,10.4213,10.4213,88200.0],["1999-04-16",10.5702,10.7687,10.5206,10.7687,159400.0],["1999-04-19",10.8183,11.1161,10.7191,10.8432,109200.0],["1999-04-20",10.6198,10.9176,10.2725,10.2725,260700.0],["1999-04-21",10.3717,11.1657,10.3221,11.1161,169000.0],["1999-04-22",11.0169,11.1161,10.8183,10.9176,65200.0],["1999-04-23",10.8183,11.0168,10.7191,11.0168,31100.0],["1999-04-26",11.0168,11.1657,10.7191,11.1657,140500.0],["1999-04-27",11.0169,11.2154,10.6198,10.8183,128700.0],["1999-04-28",10.7687,11.1161,10.6198,11.0168,71900.0],["1999-04-29",11.0288,11.0288,10.7307,10.7555,132500.0],["1999-04-30",10.7307,10.9294,10.532,10.532,128000.0],["1999-05-03",10.7307,11.3269,10.6313,11.1778,167500.0],["1999-05-04",11.1778,11.7243,11.0288,11.1281,159500.0],["1999-05-05",11.2275,11.3268,10.7804,10.9294,85000.0],["1999-05-06",11.0288,11.0288,10.7307,10.7307,60300.0],["1999-05-07",10.7307,11.0288,9.7371,10.3333,371000.0],["1999-05-10",10.4823,10.7307,10.3333,10.4326,212900.0],["1999-05-11",10.532,10.6313,10.2836,10.3829,187800.0],["1999-05-12",10.4326,10.9791,10.3333,10.9294,370600.0],["1999-05-13",10.681,11.1778,10.6313,11.1281,111000.0],["1999-05-14",10.8301,11.2275,10.8301,11.0288,195400.0],["1999-05-17",10.8301,11.1281,10.6313,10.6313,98600.0],["1999-05-18",10.681,11.6249,10.5817,11.2772,430500.0],["1999-05-19",11.3269,11.4262,11.0288,11.3269,126400.0],["1999-05-20",11.2275,11.3269,11.0288,11.1281,60900.0],["1999-05-21",11.2772,11.4262,11.1281,11.1778,116100.0],["1999-05-24",11.3268,11.3268,10.7307,10.9046,65100.0],["1999-05-25",10.7307,10.9294,10.2836,10.3829,537300.0],["1999-05-26",10.532,10.6313,10.2339,10.3333,228500.0],["1999-05-27",10.4823,10.6313,10.3333,10.3829,84400.0],["1999-05-28",10.4326,10.7307,10.4326,10.681,166100.0],["1999-06-01",10.8301,10.9294,10.6313,10.7804,86800.0],["1999-06-02",10.8797,11.0785,10.7804,11.0785,158300.0],["1999-06-03",11.0785,11.0785,10.7307,10.7307,47400.0],["1999-06-04",10.9791,11.0288,10.7307,10.8797,154300.0],["1999-06-07",11.0288,11.1281,10.8301,11.1281,69500.0],["1999-06-08",10.9543,11.0785,10.681,10.8301,101400.0],["1999-06-09",10.8549,10.9791,10.7804,10.8797,93700.0],["1999-06-10",10.7307,10.8797,10.5817,10.7307,257900.0],["1999-06-11",10.8301,10.8301,10.6313,10.681,73100.0],["1999-06-14",10.6313,10.7804,10.3829,10.3829,75700.0],["1999-06-15",10.7307,11.0785,10.532,10.7307,287600.0],["1999-06-16",11.0288,11.0288,10.5817,10.7059,226500.0],["1999-06-17",10.7307,10.8301,10.532,10.7804,103900.0],["1999-06-18",11.0288,11.1778,10.7307,11.0785,193300.0],["1999-06-21",11.0288,11.2275,10.8301,10.9791,100700.0],["1999-06-22",10.9791,11.3269,10.9791,11.3269,151100.0],["1999-06-23",11.1778,11.5256,11.1778,11.3269,146100.0],["1999-06-24",11.2772,11.4262,11.1281,11.1778,59900.0],["1999-06-25",11.2275,11.2275,11.0785,11.0785,92900.0],["1999-06-28",11.2275,11.3269,11.0785,11.3269,94500.0],["1999-06-29",11.3765,11.8733,11.2275,11.6249,299700.0],["1999-06-30",11.8236,11.923,11.5256,11.923,181900.0],["1999-07-01",12.0224,12.8172,11.923,12.7179,327700.0],["1999-07-02",12.4198,12.7179,12.3204,12.395,180600.0],["1999-07-06",12.4198,12.7179,12.3204,12.7179,194600.0],["1999-07-07",12.7179,12.8172,12.4198,12.4446,179900.0],["1999-07-08",12.5688,12.7179,12.3701,12.693,88800.0],["1999-07-09",12.693,13.0656,12.6185,12.7675,133200.0],["1999-07-12",12.9166,12.9166,12.6682,12.8172,78000.0],["1999-07-13",12.9166,12.9166,12.4695,12.7179,86700.0],["1999-07-14",12.6185,12.8172,12.3204,12.7179,78000.0],["1999-07-15",12.6185,13.0159,12.6185,12.9663,90900.0],["1999-07-16",12.9166,13.2643,12.8172,13.1898,141000.0],["1999-07-19",13.1153,13.314,12.6682,12.8172,92700.0],["1999-07-20",12.7675,12.8669,12.0224,12.2211,75100.0],["1999-07-21",12.2211,12.5191,12.0224,12.072,87600.0],["1999-07-22",11.923,12.3204,11.923,12.3204,63000.0],["1999-07-23",12.5192,12.5192,12.1217,12.2211,89800.0],["1999-07-26",12.2211,12.2211,11.774,11.8733,74500.0],["1999-07-27",12.0224,12.0224,11.7243,11.7243,64200.0],["1999-07-28",11.9727,11.9727,11.7243,11.8236,132100.0],["1999-07-29",11.7858,11.9848,11.7858,11.9599,79400.0],["1999-07-30",12.2334,12.2334,12.134,12.2334,63700.0],["1999-08-02",12.1837,12.2831,12.0345,12.134,87300.0],["1999-08-03",12.3329,12.3826,12.0842,12.3826,53300.0],["1999-08-04",12.4821,12.4821,12.2334,12.2583,50000.0],["1999-08-05",12.3329,12.5318,12.0842,12.5318,55500.0],["1999-08-06",12.5318,12.5318,12.0345,12.134,67800.0],["1999-08-09",12.2334,12.3329,11.935,11.9848,93400.0],["1999-08-10",11.935,12.134,11.2886,11.6367,46100.0],["1999-08-11",11.8107,11.935,10.9902,11.1394,93200.0],["1999-08-12",11.1891,11.2388,10.9404,11.0399,44800.0],["1999-08-13",11.2388,11.2388,10.7415,10.9404,103900.0],["1999-08-16",11.0399,11.2388,10.5426,10.5923,257600.0],["1999-08-17",10.5923,10.841,10.5426,10.841,246300.0],["1999-08-18",10.841,10.9404,10.4432,10.5426,104300.0],["1999-08-19",10.6421,10.6421,10.3437,10.5426,322300.0],["1999-08-20",10.5426,10.7415,10.4929,10.5923,149900.0],["1999-08-23",10.6421,10.9404,10.5426,10.5923,143000.0],["1999-08-24",10.5923,10.6918,10.4432,10.6421,121100.0],["1999-08-25",10.6918,10.7913,10.5426,10.7167,99500.0],["1999-08-26",10.5923,10.9404,10.5426,10.841,37200.0],["1999-08-27",10.9404,10.9404,10.6421,10.6421,87400.0],["1999-08-30",10.5923,10.7913,10.3437,10.6421,71000.0],["1999-08-31",10.5426,10.7415,10.4432,10.6421,356700.0],["1999-09-01",10.6918,10.841,10.5923,10.841,558000.0],["1999-09-02",10.8161,10.841,10.5426,10.5426,791200.0],["1999-09-03",10.6918,10.841,10.5923,10.841,243100.0],["1999-09-07",10.7913,11.4377,10.6421,11.4129,70800.0],["1999-09-08",11.3383,11.3383,10.841,11.0399,124400.0],["1999-09-09",10.841,11.4377,10.841,11.3383,92900.0],["1999-09-10",11.4875,11.4875,11.0399,11.1394,144400.0],["1999-09-13",11.0399,11.0896,10.841,10.9902,160100.0],["1999-09-14",10.8907,10.9404,10.6918,10.7913,275800.0],["1999-09-15",10.7913,10.841,10.6421,10.8161,262400.0],["1999-09-16",10.7415,10.8907,10.6421,10.6918,46000.0],["1999-09-17",10.7664,10.7913,10.5426,10.5426,422200.0],["1999-09-20",10.6421,10.7415,10.3934,10.6421,218700.0],["1999-09-21",10.5426,10.6421,10.3934,10.4432,218400.0],["1999-09-22",10.5426,10.5426,10.4432,10.5426,111100.0],["1999-09-23",10.4929,10.6918,10.3437,10.3934,240900.0],["1999-09-24",10.3437,10.4432,10.294,10.3437,142500.0],["1999-09-27",10.3437,10.6918,10.3437,10.6421,95000.0],["1999-09-28",10.4929,10.6918,10.4432,10.5923,41600.0],["1999-09-29",10.5675,10.841,10.4432,10.5923,157800.0],["1999-09-30",10.5675,10.7913,10.4432,10.6669,195500.0],["1999-10-01",10.6918,10.6918,10.3437,10.3934,426700.0],["1999-10-04",10.5426,10.7415,10.294,10.6918,147400.0],["1999-10-05",10.4432,10.5923,10.3437,10.3437,42500.0],["1999-10-06",10.468,10.5426,10.3437,10.4432,73300.0],["1999-10-07",10.5426,10.5923,10.3934,10.5923,131300.0],["1999-10-08",10.3437,10.5426,10.294,10.4432,210300.0],["1999-10-11",10.3934,10.4432,10.1945,10.294,183500.0],["1999-10-12",10.3437,10.5426,10.294,10.3437,87500.0],["1999-10-13",10.3934,10.3934,10.1945,10.294,69300.0],["1999-10-14",10.2442,10.3934,10.1945,10.3437,83100.0],["1999-10-15",10.1945,10.2442,9.9956,10.0702,250600.0],["1999-10-18",10.0453,10.1945,9.9459,9.9707,180300.0],["1999-10-19",10.0205,10.0951,9.8464,9.8464,161600.0],["1999-10-20",9.9459,10.3437,9.9459,10.1448,128400.0],["1999-10-21",10.1448,10.2442,9.8464,9.8961,168200.0],["1999-10-22",9.9459,9.9459,9.6972,9.7469,180100.0],["1999-10-25",9.6972,9.8464,9.3491,9.7469,159400.0],["1999-10-26",9.7469,9.8961,9.548,9.8215,124600.0],["1999-10-27",9.7469,9.8961,9.6475,9.8464,132000.0],["1999-10-28",9.8086,10.406,9.8086,10.2567,209700.0],["1999-10-29",10.2069,10.3065,10.1073,10.2567,234400.0],["1999-11-01",9.9579,10.4558,9.9579,10.2567,154900.0],["1999-11-02",10.1571,10.7546,10.1571,10.7048,337300.0],["1999-11-03",10.655,10.8542,10.5554,10.8044,392300.0],["1999-11-04",10.9039,11.0533,10.655,10.7048,322200.0],["1999-11-05",10.7546,10.9537,10.3562,10.5554,115400.0],["1999-11-08",10.5554,10.9537,10.5056,10.8541,273100.0],["1999-11-09",10.7546,10.7546,10.5554,10.7048,57300.0],["1999-11-10",10.7297,10.7546,10.3562,10.5056,136500.0],["1999-11-11",10.406,10.5056,10.3065,10.3562,292600.0],["1999-11-12",10.3562,10.406,9.9579,10.2069,134000.0],["1999-11-15",10.1571,10.3065,9.9579,10.1571,134000.0],["1999-11-16",10.3065,10.406,10.0077,10.0575,105800.0],["1999-11-17",10.1073,10.1571,9.8584,10.0077,244400.0],["1999-11-18",9.9579,10.1571,9.9579,10.1571,153900.0],["1999-11-19",10.2069,10.4558,10.0077,10.4558,191700.0],["1999-11-22",10.406,10.406,10.2069,10.3065,74300.0],["1999-11-23",10.2567,10.406,10.2069,10.3065,126600.0],["1999-11-24",10.406,10.4309,10.2567,10.3314,406500.0],["1999-11-26",10.3811,10.4558,10.2567,10.3065,56100.0],["1999-11-29",10.2816,10.6052,10.2567,10.3562,373900.0],["1999-11-30",10.3811,10.406,10.1073,10.1571,486200.0],["1999-12-01",9.9579,10.0575,8.6634,8.8626,1256400.0],["1999-12-02",8.9372,9.0617,8.1655,8.2651,2529900.0],["1999-12-03",8.4145,8.4145,8.0659,8.3149,3503800.0],["1999-12-06",8.4144,8.4144,8.1655,8.3647,332200.0],["1999-12-07",8.3647,8.4145,8.2153,8.2651,443700.0],["1999-12-08",8.3149,8.3647,8.2153,8.2651,237900.0],["1999-12-09",8.2651,8.3647,8.1655,8.2153,389400.0],["1999-12-10",8.2651,8.3149,8.0659,8.2153,541200.0],["1999-12-13",8.1655,8.2153,8.0659,8.1655,801400.0],["1999-12-14",8.1904,8.2153,7.7174,7.9166,1285500.0],["1999-12-15",7.8668,8.1655,7.7174,8.1655,474900.0],["1999-12-16",8.2153,8.763,8.1157,8.514,1099900.0],["1999-12-17",8.5638,8.6634,8.3647,8.4145,370500.0],["1999-12-20",8.3647,8.5638,8.1655,8.3149,636500.0],["1999-12-21",8.3149,8.6634,8.1655,8.6634,387200.0],["1999-12-22",8.3647,8.763,8.3647,8.763,373600.0],["1999-12-23",8.5638,8.9621,8.5638,8.6634,293300.0],["1999-12-27",8.8128,8.8128,8.1655,8.4891,349500.0],["1999-12-28",8.4145,8.6136,8.3647,8.5389,220500.0],["1999-12-29",8.4145,8.5638,8.4145,8.514,188900.0],["1999-12-30",8.4642,8.6136,8.3647,8.3647,96100.0],["1999-12-31",8.4145,8.4642,8.2651,8.3149,48400.0],["2000-01-03",8.3398,8.6136,8.1157,8.5638,310900.0],["2000-01-04",8.3647,8.4642,8.2651,8.3398,119200.0],["2000-01-05",8.3149,8.6136,8.3149,8.5638,227600.0],["2000-01-06",8.5638,8.6634,8.4145,8.6385,160300.0],["2000-01-07",8.5638,8.8626,8.5638,8.8128,422800.0],["2000-01-10",8.763,9.0617,8.763,8.9621,154500.0],["2000-01-11",8.9621,8.9621,8.6136,8.6136,256700.0],["2000-01-12",8.6136,8.6136,8.2651,8.3149,206400.0],["2000-01-13",8.4642,9.2609,8.3647,9.0742,252900.0],["2000-01-14",9.1613,9.46,8.9124,8.987,554100.0],["2000-01-18",8.9621,9.0119,8.6634,8.8128,136000.0],["2000-01-19",8.7381,8.9621,8.5638,8.7132,512400.0],["2000-01-20",8.8128,8.8128,8.3647,8.514,412600.0],["2000-01-21",8.4642,8.6634,8.3647,8.6136,133000.0],["2000-01-24",8.6634,8.6634,8.1655,8.3398,327100.0],["2000-01-25",8.3647,8.4642,8.2153,8.4642,171000.0],["2000-01-26",8.2651,8.3647,7.9663,7.9663,699600.0],["2000-01-27",8.0659,8.3647,8.0161,8.2153,268700.0],["2000-01-28",8.2771,8.3768,7.9281,8.0777,130700.0],["2000-01-31",8.0278,8.3768,8.0029,8.2273,171600.0],["2000-02-01",8.1774,8.4267,8.0777,8.3768,200500.0],["2000-02-02",8.2771,8.3769,7.9281,8.0278,601900.0],["2000-02-03",7.9779,8.0777,7.7785,7.9281,190500.0],["2000-02-04",7.8034,7.978,7.3297,7.3297,297300.0],["2000-02-07",7.3297,7.4793,6.9308,7.0056,566800.0],["2000-02-08",7.1802,7.3048,7.0804,7.1802,554200.0],["2000-02-09",7.2799,7.4793,7.23,7.4295,1245000.0],["2000-02-10",7.4793,7.5292,7.4295,7.4295,281500.0],["2000-02-11",7.4295,7.4793,7.4295,7.4793,382300.0],["2000-02-14",7.4295,7.579,7.4295,7.5292,350900.0],["2000-02-15",7.5292,7.5791,7.4793,7.5791,755400.0],["2000-02-16",7.3796,7.3796,6.6815,6.6815,614000.0],["2000-02-17",6.7314,6.9308,6.5818,6.881,1302100.0],["2000-02-18",6.9807,6.9807,6.6815,6.7813,354000.0],["2000-02-22",6.881,7.9281,6.6815,7.4045,454800.0],["2000-02-23",7.3297,7.5791,6.881,7.23,276800.0],["2000-02-24",7.3297,7.7785,7.1802,7.5292,265900.0],["2000-02-25",7.5791,7.5791,6.7314,6.8311,492200.0],["2000-02-28",6.9807,6.9807,6.4821,6.6815,512900.0],["2000-02-29",6.7314,6.8311,6.5693,6.6815,2656000.0],["2000-03-01",6.7813,6.7813,6.4322,6.4821,737200.0],["2000-03-02",6.4821,6.6815,6.2826,6.5818,3143000.0],["2000-03-03",6.6317,6.7813,6.5818,6.7813,198500.0],["2000-03-06",6.7813,6.7813,6.3824,6.4322,420000.0],["2000-03-07",6.3824,6.4821,6.3325,6.3824,409200.0],["2000-03-08",6.3824,6.4821,6.3325,6.4322,199000.0],["2000-03-09",6.4322,6.4821,6.3325,6.4322,613800.0],["2000-03-10",6.3824,7.5791,6.3325,6.7813,498000.0],["2000-03-13",6.7813,6.7813,6.4322,6.5319,96600.0],["2000-03-14",6.5818,6.7813,6.3325,6.4322,203200.0],["2000-03-15",6.5818,6.7314,6.3824,6.5818,128300.0],["2000-03-16",6.6815,6.7813,6.4821,6.6317,159300.0],["2000-03-17",6.4572,7.1802,6.4572,7.1802,301000.0],["2000-03-20",7.1802,7.4295,7.1303,7.3796,186400.0],["2000-03-21",7.4295,7.978,7.2799,7.6663,214200.0],["2000-03-22",7.9281,8.4766,7.9032,8.327,585900.0],["2000-03-23",8.2771,8.5763,8.2771,8.2771,374700.0],["2000-03-24",8.3768,8.3768,8.2273,8.2273,185900.0],["2000-03-27",8.2273,8.2273,7.9281,7.9281,118000.0],["2000-03-28",7.9779,8.0029,7.4793,7.8533,123400.0],["2000-03-29",7.6788,7.9779,7.4793,7.9281,246700.0],["2000-03-30",7.9281,7.978,7.6788,7.8782,224800.0],["2000-03-31",7.7785,9.2744,7.6788,8.676,507500.0],["2000-04-03",8.1774,8.9253,8.1774,8.7757,169600.0],["2000-04-04",8.676,9.6234,8.676,9.0998,373300.0],["2000-04-05",8.9752,9.1746,8.4267,8.4766,240400.0],["2000-04-06",8.4766,8.676,8.2771,8.4766,226200.0],["2000-04-07",8.4766,8.5763,8.2771,8.3768,249600.0],["2000-04-10",8.4766,8.5763,8.1275,8.1774,252400.0],["2000-04-11",8.0777,8.1026,7.8782,8.0278,166000.0],["2000-04-12",7.9779,8.3768,7.9779,8.2771,81800.0],["2000-04-13",8.1774,8.4766,8.0777,8.4766,131700.0],["2000-04-14",8.2273,8.3768,7.7785,7.9281,164800.0],["2000-04-17",7.7785,8.327,7.7785,8.327,183800.0],["2000-04-18",8.2771,8.676,8.1774,8.676,248100.0],["2000-04-19",8.4267,8.8755,8.3768,8.863,113200.0],["2000-04-20",8.8755,9.0251,8.676,8.9752,128800.0],["2000-04-24",8.7259,8.8755,8.0278,8.676,100600.0],["2000-04-25",8.7757,9.0749,8.7757,9.0251,206200.0],["2000-04-26",8.8256,9.0749,8.8256,9.0749,39200.0],["2000-04-27",8.8872,9.0869,8.7873,9.0869,64400.0],["2000-04-28",9.1368,9.3365,8.7374,9.3365,84600.0],["2000-05-01",9.1868,9.4364,9.1368,9.3865,79900.0],["2000-05-02",9.3365,9.3365,9.037,9.2866,39900.0],["2000-05-03",9.3365,9.3365,8.7374,9.0869,75200.0],["2000-05-04",8.8872,9.2367,8.5377,9.2367,102900.0],["2000-05-05",9.1868,9.5862,9.0869,9.5862,128800.0],["2000-05-08",9.5363,9.686,9.2367,9.5363,115700.0],["2000-05-09",9.4863,9.5862,9.2866,9.3365,135100.0],["2000-05-10",9.2866,9.2866,8.7873,9.0869,161500.0],["2000-05-11",9.1868,9.2866,8.7873,9.2367,61400.0],["2000-05-12",8.987,9.2367,8.987,9.1868,66800.0],["2000-05-15",9.1868,9.1868,8.8872,9.1868,102800.0],["2000-05-16",9.1868,9.2367,8.8872,9.1868,92000.0],["2000-05-17",8.9371,9.1868,8.7873,9.1368,106400.0],["2000-05-18",8.9371,9.3865,8.9371,9.0869,164100.0],["2000-05-19",9.0869,9.3365,8.8872,9.1368,63900.0],["2000-05-22",9.0869,9.1868,8.987,9.1868,239500.0],["2000-05-23",8.987,9.3365,8.987,9.1368,319400.0],["2000-05-24",9.1368,9.5862,8.987,9.3865,107400.0],["2000-05-25",9.3365,9.4863,9.1868,9.2866,74200.0],["2000-05-26",9.2367,9.4863,9.2367,9.2866,36300.0],["2000-05-30",9.4364,9.5363,9.3365,9.5363,80300.0],["2000-05-31",9.3865,9.5363,9.2866,9.4364,138900.0],["2000-06-01",9.3365,9.3865,9.3365,9.3865,57200.0],["2000-06-02",9.4863,10.0855,9.3865,9.736,214100.0],["2000-06-05",9.7859,9.8858,9.5363,9.736,124700.0],["2000-06-06",9.5113,9.7859,9.4863,9.6611,75400.0],["2000-06-07",9.5862,9.736,9.0869,9.736,68800.0],["2000-06-08",9.711,9.7859,9.4863,9.736,49400.0],["2000-06-09",9.686,9.736,9.2866,9.5862,58100.0],["2000-06-12",9.4614,9.8858,9.2367,9.736,96500.0],["2000-06-13",9.8858,10.0855,9.7859,10.0855,143200.0],["2000-06-14",9.8857,10.1853,9.4863,9.8857,87400.0],["2000-06-15",10.0355,10.0355,9.686,9.8857,114500.0],["2000-06-16",10.0355,10.0855,9.4863,9.5862,181700.0],["2000-06-19",9.4863,9.6361,9.2866,9.6361,77600.0],["2000-06-20",9.6111,9.6361,9.3865,9.5363,51500.0],["2000-06-21",9.5862,9.5862,8.987,9.3865,53600.0],["2000-06-22",9.4863,9.4863,9.037,9.2866,63500.0],["2000-06-23",9.0869,9.1868,8.7873,8.9371,128000.0],["2000-06-26",8.8373,8.9871,8.5876,8.9871,72700.0],["2000-06-27",8.9371,9.0869,8.8373,9.0869,188600.0],["2000-06-28",8.8373,8.987,8.5876,8.7873,165600.0],["2000-06-29",8.7374,8.7374,8.4878,8.5876,68800.0],["2000-06-30",8.3879,8.987,8.0384,8.2881,331800.0],["2000-07-03",8.1882,8.4378,8.1882,8.2381,223900.0],["2000-07-05",8.3879,8.4378,8.1882,8.2881,482800.0],["2000-07-06",8.338,9.037,8.2381,9.037,253900.0],["2000-07-07",9.037,9.9856,9.037,9.8358,794400.0],["2000-07-10",9.3865,9.686,9.3865,9.5363,137500.0],["2000-07-11",9.4614,9.5363,9.2866,9.4364,60900.0],["2000-07-12",9.3865,9.5862,9.3865,9.5862,127300.0],["2000-07-13",9.4863,9.686,9.4364,9.5862,76600.0],["2000-07-14",9.4364,9.736,9.4364,9.686,112700.0],["2000-07-17",9.5862,9.9856,9.4364,9.8857,145600.0],["2000-07-18",9.8358,9.8358,9.4364,9.4863,54500.0],["2000-07-19",9.736,9.736,9.4364,9.5862,79200.0],["2000-07-20",9.3865,9.5363,8.987,9.4364,70100.0],["2000-07-21",9.4863,9.8358,9.3365,9.3865,207700.0],["2000-07-24",9.5363,9.5363,9.1868,9.4863,63200.0],["2000-07-25",9.2866,9.5862,9.0869,9.4364,38400.0],["2000-07-26",9.4863,9.4863,9.1868,9.1868,91200.0],["2000-07-27",9.2367,9.4863,9.0869,9.4364,99300.0],["2000-07-28",9.2523,9.5024,9.1023,9.3024,55300.0],["2000-07-31",9.3024,9.5524,9.1023,9.4524,79100.0],["2000-08-01",9.3024,9.3524,9.1523,9.3024,143100.0],["2000-08-02",9.2774,9.3524,9.0023,9.2023,88500.0],["2000-08-03",9.0023,9.2023,8.5522,8.9023,141400.0],["2000-08-04",9.0023,9.0523,8.4021,8.7522,97200.0],["2000-08-07",8.7022,8.7022,8.1021,8.7022,172100.0],["2000-08-08",8.3021,8.7522,8.2021,8.7522,71000.0],["2000-08-09",8.7522,8.9023,8.4521,8.8022,238000.0],["2000-08-10",8.7022,8.7772,8.6522,8.6897,110900.0],["2000-08-11",8.6522,8.7522,8.5022,8.7522,145700.0],["2000-08-14",8.6022,8.8522,8.5022,8.8522,73400.0],["2000-08-15",8.6272,9.2023,8.6022,9.2023,207900.0],["2000-08-16",9.0773,9.3024,8.8523,9.2023,116900.0],["2000-08-17",8.9273,9.3024,8.8522,9.3024,173100.0],["2000-08-18",9.4274,9.5024,8.9523,9.4024,71800.0],["2000-08-21",9.0023,9.4024,8.9023,9.3024,47300.0],["2000-08-22",9.0023,9.2023,8.9523,9.2023,57300.0],["2000-08-23",9.2524,9.2524,8.9023,9.2023,48300.0],["2000-08-24",9.1523,9.6024,9.1523,9.5524,321700.0],["2000-08-25",9.3024,9.4024,9.2023,9.4024,72000.0],["2000-08-28",9.3024,9.4024,8.8022,8.9023,150300.0],["2000-08-29",8.9273,9.1023,8.7522,8.8522,284600.0],["2000-08-30",9.0523,9.2023,8.6522,9.1523,194700.0],["2000-08-31",9.0023,9.3024,8.9023,9.1023,86500.0],["2000-09-01",9.0023,9.2023,8.9523,9.2023,62200.0],["2000-09-05",9.0773,9.4024,9.0023,9.2023,133500.0],["2000-09-06",9.1023,9.6024,9.0023,9.5524,136400.0],["2000-09-07",9.5524,10.0025,9.3024,9.9025,763100.0],["2000-09-08",9.9525,9.9525,9.5024,9.6525,75400.0],["2000-09-11",9.6274,9.7025,9.5024,9.6525,71700.0],["2000-09-12",9.5524,9.8025,9.5024,9.5524,158300.0],["2000-09-13",9.5774,9.8025,9.5024,9.8025,151400.0],["2000-09-14",9.6524,9.9525,9.6524,9.9525,87100.0],["2000-09-15",9.4024,10.1026,9.4024,9.8025,444500.0],["2000-09-18",9.4274,9.8025,9.4024,9.8025,75000.0],["2000-09-19",9.5524,9.9525,9.5024,9.8025,136500.0],["2000-09-20",9.8025,9.8025,9.6024,9.6024,105700.0],["2000-09-21",9.6524,9.9025,9.6024,9.9025,184100.0],["2000-09-22",9.6024,10.2026,9.5024,10.1026,197100.0],["2000-09-25",10.0025,10.1026,9.8525,10.0525,303900.0],["2000-09-26",10.0025,10.1526,9.8525,10.0525,270800.0],["2000-09-27",10.0025,10.4026,10.0025,10.3526,506000.0],["2000-09-28",10.3026,10.6027,10.1026,10.4026,205700.0],["2000-09-29",10.3026,10.4026,10.0526,10.4026,146900.0],["2000-10-02",10.2026,10.5027,10.0526,10.1526,239200.0],["2000-10-03",10.1526,10.2526,10.1026,10.2526,587900.0],["2000-10-04",10.1526,10.2026,9.9025,10.2026,195800.0],["2000-10-05",10.1026,10.2026,9.5024,10.1026,120200.0],["2000-10-06",10.0525,10.0525,9.6024,9.9025,85100.0],["2000-10-09",9.8525,9.9025,9.6024,9.7525,59400.0],["2000-10-10",9.6524,10.2026,9.6524,9.9525,300100.0],["2000-10-11",9.6024,10.0025,9.6024,9.9525,231900.0],["2000-10-12",9.815,9.9525,9.5024,9.7525,94600.0],["2000-10-13",9.4149,9.6525,9.4024,9.6149,118200.0],["2000-10-16",9.6024,9.7025,9.1023,9.6024,51200.0],["2000-10-17",8.9023,9.8025,8.9023,9.2023,102000.0],["2000-10-18",9.0023,9.3524,8.9023,9.3524,30800.0],["2000-10-19",9.3524,9.6525,9.3524,9.6525,140600.0],["2000-10-20",9.5149,9.7025,9.5024,9.6525,52900.0],["2000-10-23",9.4024,9.6024,9.4024,9.6024,39200.0],["2000-10-24",9.4024,9.6525,9.4024,9.6024,134800.0],["2000-10-25",9.4024,9.6525,9.3024,9.6024,88100.0],["2000-10-26",9.5524,9.6525,9.4024,9.6024,142900.0],["2000-10-27",9.4274,9.6525,9.4024,9.6525,90400.0],["2000-10-30",9.5182,9.6685,9.0172,9.6685,70700.0],["2000-10-31",9.5683,10.2195,9.5683,10.0192,230200.0],["2000-11-01",10.1193,10.1193,9.418,9.7687,129600.0],["2000-11-02",9.8188,10.0192,9.5182,9.9691,130400.0],["2000-11-03",9.9565,10.0192,9.6685,9.9691,137000.0],["2000-11-06",9.8188,10.1694,9.8188,10.1694,161300.0],["2000-11-07",10.0442,10.0442,9.6685,10.0192,108900.0],["2000-11-08",10.0066,10.0192,9.8689,10.0192,132000.0],["2000-11-09",9.6059,10.0192,9.5182,9.9691,111700.0],["2000-11-10",9.8188,10.1193,9.7687,10.0192,257600.0],["2000-11-13",9.8689,10.0693,9.8188,10.0693,118300.0],["2000-11-14",10.0192,10.0693,9.7186,10.0192,136900.0],["2000-11-15",9.9941,10.0192,9.8188,10.0192,138600.0],["2000-11-16",9.919,10.0192,9.8188,9.919,73800.0],["2000-11-17",9.919,10.0192,9.7687,10.0192,97600.0],["2000-11-20",9.9941,10.0192,9.5182,9.6685,62600.0],["2000-11-21",9.9941,9.9941,9.4681,9.7186,59700.0],["2000-11-22",9.6184,9.6184,9.2176,9.6184,48000.0],["2000-11-24",9.3178,9.6184,9.3178,9.6184,51700.0],["2000-11-27",9.5808,9.6184,9.0172,9.2677,244400.0],["2000-11-28",9.0172,9.2176,8.7167,8.8169,304200.0],["2000-11-29",8.8169,9.3679,8.7918,9.2677,215300.0],["2000-11-30",9.4681,9.5182,8.867,9.418,143600.0],["2000-12-01",9.3303,9.6184,9.2176,9.5683,77500.0],["2000-12-04",9.6184,9.6184,9.2677,9.2677,78400.0],["2000-12-05",9.2176,10.1193,9.2176,10.1193,98800.0],["2000-12-06",10.1193,10.1193,9.7186,9.9565,199000.0],["2000-12-07",9.8939,9.919,9.7186,9.7186,390800.0],["2000-12-08",9.8689,9.919,9.7186,9.7687,69600.0],["2000-12-11",9.6685,10.2696,9.6685,10.2696,169300.0],["2000-12-12",10.2195,10.2195,9.7186,10.0192,190000.0],["2000-12-13",9.9315,10.5201,9.7186,10.47,215700.0],["2000-12-14",10.3949,10.47,10.2195,10.2696,188600.0],["2000-12-15",10.2696,10.4199,9.7186,10.4199,149800.0],["2000-12-18",10.1193,10.5201,9.9691,10.4199,431800.0],["2000-12-19",10.3698,11.3216,10.3698,11.2715,865700.0],["2000-12-20",10.8207,10.9209,9.919,10.0192,383400.0],["2000-12-21",10.0692,10.5201,10.0692,10.47,87400.0],["2000-12-22",10.6203,11.0211,10.4199,10.971,202900.0],["2000-12-26",10.971,11.0712,10.5702,11.0211,53000.0],["2000-12-27",10.9209,11.6222,10.8207,11.6222,269800.0],["2000-12-28",11.522,11.6222,10.8708,11.6222,270800.0],["2000-12-29",11.3216,12.023,11.3216,11.9729,336300.0],["2001-01-02",11.8727,11.8727,11.0712,11.5721,126200.0],["2001-01-03",11.522,11.7224,10.6203,10.8708,275500.0],["2001-01-04",11.0211,11.0211,10.5201,10.6704,185300.0],["2001-01-05",10.8207,10.8207,10.2696,10.5201,95300.0],["2001-01-08",10.5076,10.5201,10.1193,10.3197,155700.0],["2001-01-09",10.3197,10.5201,10.2195,10.4199,166300.0],["2001-01-10",10.1694,10.7205,10.1694,10.6704,105100.0],["2001-01-11",10.8207,10.8207,10.3197,10.4199,89000.0],["2001-01-12",10.47,10.6203,10.2195,10.6203,110600.0],["2001-01-16",10.5201,11.1213,10.2446,10.6203,139400.0],["2001-01-17",10.8332,11.1213,10.2195,10.4199,94100.0],["2001-01-18",10.207,10.6704,10.182,10.6203,42300.0],["2001-01-19",10.4199,10.7205,10.3698,10.7205,100100.0],["2001-01-22",10.3323,10.8207,10.3197,10.47,185400.0],["2001-01-23",10.47,10.6203,10.2195,10.47,116200.0],["2001-01-24",10.4199,10.47,10.2195,10.3698,41800.0],["2001-01-25",10.2195,10.4199,9.9691,10.0943,76700.0],["2001-01-26",10.0818,10.2195,9.9691,10.0192,202000.0],["2001-01-29",9.9816,10.1694,9.9691,9.9691,267200.0],["2001-01-30",10.0855,10.0855,9.5837,9.6841,367900.0],["2001-01-31",9.7719,10.0353,9.5335,9.6339,209600.0],["2001-02-01",9.6339,9.8346,9.1321,9.5335,229300.0],["2001-02-02",9.5712,9.6339,9.3328,9.5837,41500.0],["2001-02-05",9.4332,9.5837,9.3579,9.4833,39900.0],["2001-02-06",9.5837,9.5837,8.9816,9.0819,809600.0],["2001-02-07",9.0819,9.1321,8.7307,8.8812,490300.0],["2001-02-08",8.8436,9.2325,8.8311,9.0318,644600.0],["2001-02-09",9.0318,9.5837,8.9816,9.1823,371200.0],["2001-02-12",9.3328,10.0353,9.2826,9.8848,274400.0],["2001-02-13",10.0353,10.1356,9.7342,9.9851,140000.0],["2001-02-14",9.9851,10.0855,9.6841,9.8848,98900.0],["2001-02-15",9.9851,10.236,9.8346,10.236,151200.0],["2001-02-16",10.0855,10.2235,9.8346,10.0353,96800.0],["2001-02-20",10.0855,10.3363,10.0353,10.236,164100.0],["2001-02-21",9.9349,10.0855,9.9349,9.9851,193700.0],["2001-02-22",9.9349,10.3363,9.9349,10.236,197600.0],["2001-02-23",10.1356,10.6374,10.1356,10.6374,197800.0],["2001-02-26",10.6374,10.7879,10.236,10.3363,325500.0],["2001-02-27",10.3991,10.4869,10.236,10.236,127000.0],["2001-02-28",9.5335,9.9349,8.6303,9.8848,2001900.0],["2001-03-01",9.4834,10.0353,9.4457,9.7342,1110400.0],["2001-03-02",9.6339,9.8346,9.4332,9.6841,570500.0],["2001-03-05",9.6339,9.6841,9.3579,9.5837,342900.0],["2001-03-06",9.6339,9.7342,9.4833,9.6841,1016900.0],["2001-03-07",9.6339,9.7342,9.5335,9.5837,196100.0],["2001-03-08",9.6339,9.8848,9.5335,9.6339,531100.0],["2001-03-09",9.5461,9.8346,9.5335,9.8346,46300.0],["2001-03-12",9.822,9.822,9.6339,9.6841,189800.0],["2001-03-13",9.7844,9.7844,9.5335,9.7342,262900.0],["2001-03-14",9.5837,9.7342,9.2325,9.5837,56400.0],["2001-03-15",9.6339,9.7844,9.2325,9.6841,74500.0],["2001-03-16",9.8346,9.8346,9.2325,9.6715,239500.0],["2001-03-19",9.6339,9.9851,9.1321,9.9851,90600.0],["2001-03-20",9.9349,10.0855,9.6339,10.0353,113600.0],["2001-03-21",10.1356,10.236,9.6841,10.236,73300.0],["2001-03-22",9.6841,10.1356,9.5837,9.9851,167100.0],["2001-03-23",10.236,10.236,9.4332,9.8848,106700.0],["2001-03-26",9.7844,9.8848,9.4332,9.7342,53500.0],["2001-03-27",9.5335,9.8346,9.4834,9.7342,112600.0],["2001-03-28",9.7719,9.7844,9.3328,9.6339,51100.0],["2001-03-29",9.5335,9.6339,9.4332,9.6339,110900.0],["2001-03-30",9.6339,9.7342,9.3328,9.5837,261900.0],["2001-04-02",9.4457,9.6339,9.383,9.5335,208600.0],["2001-04-03",9.3328,9.4332,9.1321,9.2826,83000.0],["2001-04-04",9.3328,9.3328,9.1321,9.1823,42400.0],["2001-04-05",9.2701,9.383,9.1321,9.2826,243000.0],["2001-04-06",9.2826,9.383,9.0819,9.2826,51100.0],["2001-04-09",9.2405,9.5054,9.1281,9.2646,63700.0],["2001-04-10",9.2405,9.6178,9.2325,9.5616,161100.0],["2001-04-11",9.4332,9.5295,9.1522,9.393,43100.0],["2001-04-12",9.4332,9.4332,9.1522,9.2405,33200.0],["2001-04-16",9.2566,9.2726,9.1522,9.1923,78900.0],["2001-04-17",9.1923,9.2646,9.1442,9.1602,521100.0],["2001-04-18",9.1682,9.4251,9.112,9.2164,155400.0],["2001-04-19",9.1522,9.6419,9.0558,9.6339,729500.0],["2001-04-20",9.4573,9.5536,9.1763,9.2485,97000.0],["2001-04-23",9.3128,9.385,9.0478,9.112,68600.0],["2001-04-24",9.112,9.3047,9.0639,9.2566,273600.0],["2001-04-25",9.0719,9.3128,9.0719,9.3128,116700.0],["2001-04-26",9.2325,9.7142,9.1923,9.5857,99700.0],["2001-04-27",9.65,9.65,9.4812,9.6018,55100.0],["2001-04-30",9.5535,9.7063,9.264,9.6983,393600.0],["2001-05-01",9.6742,9.6742,9.4008,9.5294,180200.0],["2001-05-02",9.4973,9.8028,9.3123,9.6581,105400.0],["2001-05-03",9.6742,9.6903,9.5053,9.65,134300.0],["2001-05-04",9.6259,9.8511,9.449,9.8511,104900.0],["2001-05-07",9.7305,9.8189,9.5696,9.5696,38100.0],["2001-05-08",9.4892,9.5214,9.248,9.3284,68500.0],["2001-05-09",9.4329,9.4329,9.248,9.248,36600.0],["2001-05-10",9.248,9.2962,9.0871,9.1675,50400.0],["2001-05-11",9.1273,9.2158,9.0469,9.1273,57800.0],["2001-05-14",9.248,9.248,8.8459,8.9665,69700.0],["2001-05-15",8.9665,9.2399,8.8459,9.0469,87100.0],["2001-05-16",9.0389,9.4088,8.9906,9.3203,255500.0],["2001-05-17",9.3203,9.4892,9.0469,9.1273,203200.0],["2001-05-18",9.055,9.1112,8.8861,9.0871,119300.0],["2001-05-21",8.9263,9.3123,8.9263,9.1675,570100.0],["2001-05-22",9.2319,9.3284,9.1273,9.1434,1459000.0],["2001-05-23",9.0871,9.2238,9.055,9.1515,505300.0],["2001-05-24",9.1997,9.441,9.071,9.441,56400.0],["2001-05-25",9.441,9.441,9.055,9.1193,75700.0],["2001-05-29",9.0871,9.1675,9.0067,9.0067,231000.0],["2001-05-30",9.0469,9.0469,8.6448,8.87,104600.0],["2001-05-31",8.878,9.0067,8.6448,8.6529,141400.0],["2001-06-01",8.6287,8.9102,8.6287,8.8539,71100.0],["2001-06-04",8.8539,9.0228,8.8298,9.0228,101500.0],["2001-06-05",8.9987,9.0228,8.9022,9.0067,239100.0],["2001-06-06",8.9585,9.0067,8.8861,9.0067,211000.0],["2001-06-07",9.0147,9.0469,8.9263,8.9665,82900.0],["2001-06-08",8.9343,9.0067,8.8861,8.9745,56600.0],["2001-06-11",8.9665,8.9665,8.7655,8.9665,36100.0],["2001-06-12",8.9585,9.0067,8.7574,9.0067,373400.0],["2001-06-13",8.8459,9.4008,8.8459,9.3927,578600.0],["2001-06-14",9.3445,10.213,9.1675,9.8672,465400.0],["2001-06-15",9.7546,9.9074,9.65,9.8832,299000.0],["2001-06-18",9.8511,9.9315,9.6903,9.843,155800.0],["2001-06-19",9.8511,9.8913,9.7385,9.8109,283800.0],["2001-06-20",9.835,10.1728,9.8109,10.1567,281400.0],["2001-06-21",10.02,10.3336,9.8591,10.2773,177300.0],["2001-06-22",10.1486,10.1969,9.843,10.028,227100.0],["2001-06-25",10.0119,10.0843,9.8109,10.02,205800.0],["2001-06-26",9.8109,10.1969,9.8109,10.1325,207600.0],["2001-06-27",10.0119,10.5346,10.0119,10.4783,139700.0],["2001-06-28",10.2612,10.6311,10.213,10.6311,230200.0],["2001-06-29",10.5105,10.7839,10.1888,10.4542,187000.0],["2001-07-02",10.3014,10.4703,9.8591,10.3818,171700.0],["2001-07-03",10.3818,10.8241,10.1647,10.6553,161200.0],["2001-07-05",10.599,10.8161,10.3818,10.7115,312700.0],["2001-07-06",10.6713,10.7196,10.3416,10.6231,89300.0],["2001-07-09",10.3899,10.6553,10.0521,10.6553,137200.0],["2001-07-10",10.5346,10.615,10.3095,10.4864,256900.0],["2001-07-11",10.5346,10.5346,10.213,10.4944,84100.0],["2001-07-12",10.4381,10.5346,10.4301,10.4944,356300.0],["2001-07-13",10.4542,10.4944,10.2049,10.4944,92500.0],["2001-07-16",10.3738,10.5346,10.1808,10.4864,128500.0],["2001-07-17",10.4221,10.6151,10.213,10.5346,193000.0],["2001-07-18",10.422,10.5346,10.414,10.4944,259500.0],["2001-07-19",10.4944,10.6553,10.422,10.615,278300.0],["2001-07-20",10.615,10.9608,10.2934,10.9608,155300.0],["2001-07-23",10.8322,10.8563,10.7276,10.7598,110700.0],["2001-07-24",10.8563,10.993,10.5748,10.6955,87100.0],["2001-07-25",10.615,10.7759,10.5105,10.7115,173000.0],["2001-07-26",10.6955,11.0493,10.6553,10.9367,223900.0],["2001-07-27",10.9287,10.9769,10.7357,10.9608,49300.0],["2001-07-30",10.8723,11.0172,10.6629,11.0011,124800.0],["2001-07-31",10.9931,11.0978,10.8723,10.8723,100400.0],["2001-08-01",10.7917,11.1541,10.7595,11.0333,100600.0],["2001-08-02",10.8723,10.9931,10.8239,10.9528,81600.0],["2001-08-03",10.8723,11.1139,10.832,11.0736,128600.0],["2001-08-06",11.0575,11.5246,10.9045,11.4763,360200.0],["2001-08-07",11.3796,11.5246,11.2427,11.4843,264300.0],["2001-08-08",11.3474,11.4843,11.1863,11.4763,85500.0],["2001-08-09",11.4279,11.4279,10.8561,11.3152,139100.0],["2001-08-10",11.283,11.3313,10.8642,11.2991,107200.0],["2001-08-13",11.1461,11.3474,10.9528,11.0655,115100.0],["2001-08-14",10.9125,11.4763,10.8723,11.0172,93300.0],["2001-08-15",10.7917,11.2105,10.7917,10.9447,124400.0],["2001-08-16",10.832,11.2749,10.832,11.2749,101100.0],["2001-08-17",11.2749,11.4763,11.1139,11.2749,158700.0],["2001-08-20",11.3152,11.3152,11.1541,11.2749,67200.0],["2001-08-21",11.283,11.283,10.8803,10.8803,59000.0],["2001-08-22",11.1783,11.1783,10.6306,10.7917,144900.0],["2001-08-23",10.7595,10.7837,10.2682,10.4454,141400.0],["2001-08-24",10.5098,10.5098,10.1313,10.228,409300.0],["2001-08-27",10.1797,10.4293,10.0427,10.1797,263700.0],["2001-08-28",10.228,10.3488,9.8172,10.1474,454900.0],["2001-08-29",9.9058,10.4696,9.7045,10.4696,400400.0],["2001-08-30",10.4696,10.5904,10.1877,10.3488,724600.0],["2001-08-31",10.3488,10.3488,10.0669,10.2682,331100.0],["2001-09-04",10.2682,10.2682,9.9541,10.1072,482400.0],["2001-09-05",10.075,10.2682,9.9864,10.2441,507300.0],["2001-09-06",10.228,10.5501,10.0669,10.5098,369500.0],["2001-09-07",10.5098,10.5501,10.2441,10.381,636400.0],["2001-09-10",10.228,10.3729,10.0669,10.2038,497500.0],["2001-09-17",9.2615,9.8656,8.7864,9.7931,340100.0],["2001-09-18",9.624,9.8253,9.5434,9.7045,744500.0],["2001-09-19",9.7367,9.7609,9.5837,9.624,165000.0],["2001-09-20",9.4951,9.6642,9.4146,9.4307,310400.0],["2001-09-21",9.2213,9.479,8.883,9.1085,219700.0],["2001-09-24",9.3421,10.0669,9.1005,10.0186,114700.0],["2001-09-25",9.8656,10.1072,9.4629,9.9864,158300.0],["2001-09-26",9.479,9.5837,9.3501,9.5434,313700.0],["2001-09-27",9.4629,9.6642,9.1488,9.6642,101800.0],["2001-09-28",9.6642,9.6642,9.3501,9.5756,152500.0],["2001-10-01",9.5515,9.5676,9.0119,9.1005,256600.0],["2001-10-02",9.028,9.2454,8.8589,9.173,201700.0],["2001-10-03",9.0199,9.8656,8.8991,9.6803,403600.0],["2001-10-04",9.6884,9.8656,9.5032,9.7125,151200.0],["2001-10-05",9.5434,9.7448,9.2293,9.7287,137200.0],["2001-10-08",9.785,9.8333,9.5434,9.5434,58400.0],["2001-10-09",9.4709,9.8253,9.2777,9.2857,64900.0],["2001-10-10",9.181,9.7448,9.1407,9.624,179000.0],["2001-10-11",9.624,10.0266,9.624,9.9622,91600.0],["2001-10-12",9.8656,9.9542,9.624,9.8495,49600.0],["2001-10-15",9.8495,10.0266,9.5434,9.8656,71500.0],["2001-10-16",9.8011,10.2441,9.7125,10.0347,324000.0],["2001-10-17",10.1474,10.1474,9.7125,9.8817,177100.0],["2001-10-18",9.8333,9.9703,9.624,9.8656,165600.0],["2001-10-19",9.8333,9.9703,9.6642,9.8656,94200.0],["2001-10-22",9.7045,10.1635,9.7045,10.1635,119000.0],["2001-10-23",9.9058,10.1635,9.8656,10.0266,147100.0],["2001-10-24",10.1072,10.1072,9.9864,10.0911,120500.0],["2001-10-25",10.0347,10.1072,9.9461,10.1072,85900.0],["2001-10-26",10.1072,10.2682,10.0266,10.0588,69600.0],["2001-10-29",10.1797,10.1877,9.9058,9.9864,93800.0],["2001-10-30",10.0832,10.0832,9.8815,10.0832,91400.0],["2001-10-31",10.059,10.1074,9.9622,10.0428,170400.0],["2001-11-01",10.0428,10.2606,9.8008,10.2526,126700.0],["2001-11-02",10.1235,10.2203,9.938,10.0832,166800.0],["2001-11-05",10.0912,10.301,9.9299,10.1316,403200.0],["2001-11-06",10.1074,10.2848,10.0993,10.1638,59200.0],["2001-11-07",10.0912,10.3655,10.0348,10.1719,141000.0],["2001-11-08",10.18,10.2445,10.0428,10.0428,84900.0],["2001-11-09",10.1316,10.2042,9.9299,10.0428,106200.0],["2001-11-12",10.0509,10.2042,9.9138,10.0106,62800.0],["2001-11-13",10.059,10.2445,10.0428,10.0832,92600.0],["2001-11-14",10.2203,10.3413,10.1638,10.309,163400.0],["2001-11-15",10.18,10.4462,10.1719,10.2848,267800.0],["2001-11-16",10.2848,10.422,10.2687,10.3574,53600.0],["2001-11-19",10.4058,10.4865,10.2445,10.4865,58900.0],["2001-11-20",10.4058,10.5591,10.2929,10.5349,165800.0],["2001-11-21",10.4946,10.5349,10.3655,10.4058,38900.0],["2001-11-23",10.4462,10.664,10.4058,10.5672,26100.0],["2001-11-26",10.5591,10.5833,10.4139,10.5268,101300.0],["2001-11-27",10.5026,10.5833,10.3332,10.4865,101200.0],["2001-11-28",10.5349,11.027,10.4865,11.0108,234600.0],["2001-11-29",10.8898,11.1721,10.7285,11.0511,133400.0],["2001-11-30",11.0915,11.2931,10.6075,11.2125,288900.0],["2001-12-03",11.2125,11.3335,11.035,11.1479,186500.0],["2001-12-04",11.156,11.2528,10.9866,11.1318,135000.0],["2001-12-05",11.1802,11.2125,10.9301,11.0915,360600.0],["2001-12-06",11.0915,11.277,10.8172,11.2125,305900.0],["2001-12-07",11.1641,11.7771,11.1318,11.6642,576000.0],["2001-12-10",11.5029,11.6642,11.2528,11.3335,512600.0],["2001-12-11",11.2689,11.3738,11.1721,11.2931,102800.0],["2001-12-12",11.2609,11.6965,11.2528,11.4545,298800.0],["2001-12-13",11.2689,11.6158,11.2689,11.6158,87300.0],["2001-12-14",11.6965,11.9223,11.2931,11.9223,140600.0],["2001-12-17",11.7691,11.8981,11.6561,11.8578,130500.0],["2001-12-18",11.6561,11.9788,11.64,11.8175,113000.0],["2001-12-19",11.761,11.9385,11.5593,11.9304,198300.0],["2001-12-20",11.7771,11.9385,11.6723,11.8578,239100.0],["2001-12-21",11.8578,12.4789,11.7287,12.3257,764800.0],["2001-12-24",12.1885,12.245,11.9869,12.1805,64300.0],["2001-12-26",11.9788,12.2047,11.9788,12.0837,82000.0],["2001-12-27",12.0191,12.2611,12.003,12.2289,78300.0],["2001-12-28",12.1401,12.3499,12.0514,12.0998,120800.0],["2001-12-31",12.1401,12.2611,11.9223,12.0191,246900.0],["2002-01-02",11.9788,11.9788,11.4625,11.6965,285000.0],["2002-01-03",11.6561,12.0917,11.6561,11.9223,191300.0],["2002-01-04",11.7529,11.9788,11.7045,11.7449,108600.0],["2002-01-07",11.7368,11.7368,11.4141,11.6319,180400.0],["2002-01-08",11.5109,11.7126,11.4948,11.6803,85800.0],["2002-01-09",11.7207,12.0998,11.6158,11.9788,108600.0],["2002-01-10",11.8255,12.0917,11.7771,12.0433,135100.0],["2002-01-11",12.0191,12.1482,11.9788,11.9788,117300.0],["2002-01-14",12.0998,12.0998,11.7771,11.9304,195900.0],["2002-01-15",11.8578,11.9385,11.6965,11.9304,164400.0],["2002-01-16",11.8739,12.003,11.5755,11.9223,362500.0],["2002-01-17",11.9707,11.9869,11.6803,11.9869,195500.0],["2002-01-18",11.9223,11.9385,11.7368,11.8094,93900.0],["2002-01-22",11.8175,11.9627,11.7368,11.7368,132300.0],["2002-01-23",11.7368,11.7771,11.4948,11.6965,221900.0],["2002-01-24",11.6561,11.7449,11.6158,11.6965,177000.0],["2002-01-25",11.6158,11.7368,11.4948,11.6884,125700.0],["2002-01-28",11.5755,11.8013,11.5755,11.8013,220900.0],["2002-01-29",11.8013,11.8578,11.6723,11.7852,157700.0],["2002-01-30",11.7165,12.1125,11.6357,12.0317,280300.0],["2002-01-31",11.9993,12.4357,11.7812,12.2256,209700.0],["2002-02-01",12.1771,12.2741,11.862,11.862,248600.0],["2002-02-04",11.8296,11.9589,11.6519,11.9185,57000.0],["2002-02-05",11.7569,11.9428,11.7165,11.9428,57800.0],["2002-02-06",11.8135,11.9589,11.6761,11.8458,46600.0],["2002-02-07",11.8458,12.0155,11.7165,11.9589,150500.0],["2002-02-08",11.9185,12.1609,11.87,12.0963,74200.0],["2002-02-11",11.9185,12.0397,11.7569,11.8135,67700.0],["2002-02-12",11.7004,11.9508,11.4499,11.862,137400.0],["2002-02-13",11.862,11.9589,11.7973,11.9428,127600.0],["2002-02-14",11.9266,12.0478,11.87,12.0155,101400.0],["2002-02-15",11.9347,11.9428,11.7731,11.8781,204500.0],["2002-02-19",11.87,12.1609,11.7569,11.9428,137200.0],["2002-02-20",11.9266,12.3953,11.862,12.2741,95200.0],["2002-02-21",12.1205,12.2821,11.9993,12.0397,202300.0],["2002-02-22",12.0397,12.1609,11.9993,12.064,131800.0],["2002-02-25",11.9993,12.1205,11.8862,12.1044,146200.0],["2002-02-26",11.8943,12.0801,11.8943,12.0155,143100.0],["2002-02-27",11.9589,12.1205,11.8458,11.9993,441500.0],["2002-02-28",11.8781,11.8781,9.5025,9.753,1313000.0],["2002-03-01",9.8338,10.0358,9.6803,9.8176,497400.0],["2002-03-04",10.052,10.2944,9.8096,10.2459,798300.0],["2002-03-05",10.3833,10.4075,10.0924,10.1409,193000.0],["2002-03-06",10.1085,10.2217,9.9146,10.0924,577200.0],["2002-03-07",10.1004,10.3186,10.1004,10.157,181900.0],["2002-03-08",10.2944,10.6014,10.1408,10.5772,253600.0],["2002-03-11",10.5449,10.5853,10.2944,10.4479,460200.0],["2002-03-12",10.4237,10.4237,10.2216,10.2621,233400.0],["2002-03-13",10.3105,10.4237,10.2217,10.3025,435900.0],["2002-03-14",10.3348,10.5691,10.3025,10.5125,1021400.0],["2002-03-15",10.4317,10.7469,10.4317,10.658,301900.0],["2002-03-18",10.6257,10.7954,10.5853,10.6337,190800.0],["2002-03-19",10.5933,10.7065,10.5853,10.6984,148500.0],["2002-03-20",10.6903,10.8196,10.6661,10.8196,473000.0],["2002-03-21",10.6742,10.9085,10.658,10.763,117400.0],["2002-03-22",10.7065,10.8277,10.7065,10.7065,158400.0],["2002-03-25",10.6338,10.8519,10.6176,10.8277,123200.0],["2002-03-26",10.7469,10.8923,10.6661,10.86,210500.0],["2002-03-27",10.8438,11.1509,10.8277,11.0782,188800.0],["2002-03-28",11.1832,11.1832,10.7469,10.9085,158900.0],["2002-04-01",10.9166,10.9731,10.5853,10.6903,178800.0],["2002-04-02",10.6014,10.755,10.6014,10.6499,129800.0],["2002-04-03",10.6661,10.7873,10.6176,10.7065,200000.0],["2002-04-04",10.7065,10.7873,10.6338,10.7065,97300.0],["2002-04-05",10.7469,10.7469,10.5529,10.6257,124100.0],["2002-04-08",10.7388,10.7469,10.3913,10.5045,209400.0],["2002-04-09",10.4883,10.658,10.4156,10.4964,227000.0],["2002-04-10",10.4883,10.5449,10.4317,10.4317,145000.0],["2002-04-11",10.3105,10.5449,10.2863,10.3833,144100.0],["2002-04-12",10.4156,10.5449,10.254,10.4641,311600.0],["2002-04-15",10.4883,10.5045,10.1489,10.3429,160900.0],["2002-04-16",10.3348,10.4641,10.254,10.3833,384400.0],["2002-04-17",10.3509,10.4641,10.2863,10.3429,172800.0],["2002-04-18",10.4237,10.4721,10.1651,10.1974,154600.0],["2002-04-19",10.5045,10.5045,10.262,10.456,94400.0],["2002-04-22",10.157,10.4883,10.1408,10.4883,127600.0],["2002-04-23",10.3994,10.4479,10.2216,10.359,68500.0],["2002-04-24",10.3833,10.4641,10.2863,10.4641,48100.0],["2002-04-25",10.456,10.4802,10.254,10.4317,88200.0],["2002-04-26",10.2782,10.5449,10.2701,10.4075,143500.0],["2002-04-29",10.4763,10.4844,10.201,10.2577,159800.0],["2002-04-30",10.2496,10.5816,10.1849,10.5411,204400.0],["2002-05-01",10.533,10.8163,10.3225,10.8083,206300.0],["2002-05-02",10.7678,11.2535,10.6463,10.9945,283000.0],["2002-05-03",10.9945,10.9945,10.5168,10.8244,139200.0],["2002-05-06",10.8811,11.0107,10.6139,10.6544,124100.0],["2002-05-07",10.9216,10.9297,10.4439,10.4439,86900.0],["2002-05-08",10.452,10.6868,10.4196,10.5168,111100.0],["2002-05-09",10.5573,10.5816,10.3873,10.4116,94300.0],["2002-05-10",10.4115,10.4358,9.8205,9.8205,174700.0],["2002-05-13",9.9177,10.0715,9.8772,9.9015,379000.0],["2002-05-14",9.9906,10.0958,9.8529,10.0877,260800.0],["2002-05-15",10.0715,10.2011,9.7153,9.8772,287600.0],["2002-05-16",9.9015,9.9015,9.44,9.6667,248500.0],["2002-05-17",9.6748,9.691,9.4886,9.5453,217200.0],["2002-05-20",9.5129,9.6991,9.5129,9.5129,258200.0],["2002-05-21",9.5938,9.6019,9.3753,9.5938,226800.0],["2002-05-22",9.6019,9.6343,9.3914,9.44,228300.0],["2002-05-23",9.4805,9.6505,9.4319,9.5534,130200.0],["2002-05-24",9.4967,9.6991,9.44,9.6019,253300.0],["2002-05-28",9.61,9.6343,9.44,9.5938,108800.0],["2002-05-29",9.5938,9.6667,9.5534,9.6181,122600.0],["2002-05-30",9.6505,9.691,9.5129,9.6424,168300.0],["2002-05-31",9.6505,9.7153,9.5534,9.6343,154800.0],["2002-06-03",9.6667,9.691,9.4481,9.5129,214900.0],["2002-06-04",9.5453,9.61,9.3914,9.4805,118800.0],["2002-06-05",9.3914,9.5048,9.3105,9.4238,117600.0],["2002-06-06",9.3995,9.4886,8.9866,8.9866,111500.0],["2002-06-07",8.9704,9.2214,8.9704,9.189,232700.0],["2002-06-10",9.2052,9.4076,9.1567,9.351,144100.0],["2002-06-11",9.3591,9.4562,9.3105,9.3186,162500.0],["2002-06-12",9.3105,9.3348,9.1,9.1486,202700.0],["2002-06-13",9.2457,9.6424,9.2376,9.3995,199700.0],["2002-06-14",9.4157,9.4157,8.9704,9.1971,475500.0],["2002-06-17",9.1486,9.4481,9.1486,9.4481,162700.0],["2002-06-18",9.5291,9.6343,9.1728,9.5938,204100.0],["2002-06-19",9.5857,9.7962,9.3348,9.3348,474400.0],["2002-06-20",9.4157,9.5291,9.2619,9.2862,244100.0],["2002-06-21",9.1486,9.4886,9.1081,9.351,324700.0],["2002-06-24",9.3348,9.7153,9.3105,9.6343,434600.0],["2002-06-25",9.5615,9.7072,9.4562,9.7072,481300.0],["2002-06-26",9.4724,9.6991,9.4319,9.5534,217400.0],["2002-06-27",9.5534,9.61,9.44,9.5615,396200.0],["2002-06-28",9.6019,9.8934,9.5858,9.7477,323300.0],["2002-07-01",9.7072,9.8124,9.5938,9.8124,259800.0],["2002-07-02",9.6343,9.6991,9.27,9.3105,85200.0],["2002-07-03",9.27,9.3348,9.0028,9.2781,97700.0],["2002-07-05",9.3105,9.3105,9.1728,9.3105,61000.0],["2002-07-08",9.351,9.351,9.1081,9.1162,77700.0],["2002-07-09",9.3024,9.3024,9.0676,9.1971,130400.0],["2002-07-10",9.1081,9.3105,9.1,9.189,73800.0],["2002-07-11",9.1162,9.1971,8.8733,8.9057,84200.0],["2002-07-12",8.9138,9.1567,8.8814,8.9462,72900.0],["2002-07-15",8.9057,9.0514,8.6709,8.849,189400.0],["2002-07-16",8.8247,8.9381,8.4766,8.6628,151700.0],["2002-07-17",8.7033,8.8409,8.2985,8.6223,192400.0],["2002-07-18",8.5818,8.7195,8.2742,8.3632,118900.0],["2002-07-19",8.2985,8.4685,8.0961,8.0961,114200.0],["2002-07-22",8.1123,8.4442,8.0961,8.3956,116900.0],["2002-07-23",8.3875,8.4118,8.0313,8.0799,270300.0],["2002-07-24",8.0799,8.7033,7.9827,8.6223,285400.0],["2002-07-25",8.5737,9.0676,8.3713,8.8814,143600.0],["2002-07-26",8.8976,9.0676,8.8976,9.019,207300.0],["2002-07-29",9.0595,9.9744,9.0595,9.9582,158200.0],["2002-07-30",9.9703,9.9785,9.2483,9.5323,353100.0],["2002-07-31",9.5241,9.5241,9.1915,9.2889,255600.0],["2002-08-01",9.2483,9.2564,8.8102,9.0049,159200.0],["2002-08-02",9.0049,9.078,8.7616,8.7778,177900.0],["2002-08-05",8.8427,9.1023,8.8265,8.8833,144400.0],["2002-08-06",8.8833,9.443,8.8833,9.37,120000.0],["2002-08-07",9.4674,9.5241,9.2483,9.3943,189900.0],["2002-08-08",9.2645,9.7594,9.2645,9.7594,97700.0],["2002-08-09",9.727,9.727,9.1996,9.2078,103200.0],["2002-08-12",9.2078,9.4755,9.1266,9.3294,72700.0],["2002-08-13",9.3294,9.4836,9.2483,9.3051,84300.0],["2002-08-14",9.3538,9.6945,9.2078,9.6539,125100.0],["2002-08-15",9.7188,9.7188,9.5323,9.5728,190400.0],["2002-08-16",9.5728,9.6621,9.5485,9.6458,267600.0],["2002-08-19",9.6458,9.6621,9.2889,9.6621,184000.0],["2002-08-20",9.4511,9.6945,9.4511,9.5079,105300.0],["2002-08-21",9.3294,9.5972,9.1996,9.589,75000.0],["2002-08-22",9.6134,9.6539,9.4998,9.4998,142500.0],["2002-08-23",9.4755,9.6539,9.2808,9.2808,69300.0],["2002-08-26",9.2645,9.5079,9.2645,9.4836,106800.0],["2002-08-27",9.4511,9.6539,9.4106,9.4511,496100.0],["2002-08-28",9.4106,9.5647,9.4106,9.4106,305200.0],["2002-08-29",9.4511,9.6458,9.4511,9.6458,155300.0],["2002-08-30",9.6458,10.1326,9.5566,9.8324,167500.0],["2002-09-03",9.7432,9.7838,9.3538,9.3619,146200.0],["2002-09-04",9.3294,9.9541,9.3294,9.7351,247200.0],["2002-09-05",9.7107,9.8405,9.6053,9.7351,224100.0],["2002-09-06",9.7756,9.9379,9.7351,9.9379,133500.0],["2002-09-09",9.8243,10.4165,9.8243,10.303,131700.0],["2002-09-10",10.1813,10.4652,9.9379,10.4652,208600.0],["2002-09-11",10.3516,10.4895,10.1407,10.1488,143700.0],["2002-09-12",10.1894,10.2218,9.8568,9.8649,228400.0],["2002-09-13",9.8568,10.2624,9.8162,10.1407,171900.0],["2002-09-16",10.0596,10.2137,10.0596,10.1813,98300.0],["2002-09-17",10.1813,10.1975,9.946,9.946,108100.0],["2002-09-18",9.946,10.4246,9.8568,10.0677,101200.0],["2002-09-19",10.2624,10.2624,9.7513,9.8568,349800.0],["2002-09-20",10.0596,10.1407,9.8811,9.9379,300900.0],["2002-09-23",9.8973,9.9298,9.654,9.7189,157800.0],["2002-09-24",9.7188,10.2462,9.6945,9.9217,138300.0],["2002-09-25",9.8324,10.1082,9.7837,9.9866,225000.0],["2002-09-26",9.9703,10.1083,9.7188,9.7432,300900.0],["2002-09-27",9.7351,9.8162,9.6215,9.6296,203300.0],["2002-09-30",9.6945,9.7107,9.2889,9.37,388300.0],["2002-10-01",9.4106,9.7107,9.4106,9.6702,133800.0],["2002-10-02",9.7351,9.8,9.3457,9.3457,173800.0],["2002-10-03",9.4511,9.4511,9.2483,9.2889,77200.0],["2002-10-04",9.2889,9.4106,9.1266,9.151,76200.0],["2002-10-07",9.1429,9.1672,8.6155,8.6561,157400.0],["2002-10-08",8.8833,8.9157,8.4695,8.6804,243800.0],["2002-10-09",8.6318,8.6318,7.9909,8.0395,219600.0],["2002-10-10",7.926,8.6155,7.8773,8.5344,227200.0],["2002-10-11",8.5182,8.721,8.5101,8.5344,142100.0],["2002-10-14",8.5182,8.6804,8.5182,8.5993,100700.0],["2002-10-15",8.5993,9.2483,8.5993,9.1591,200700.0],["2002-10-16",8.9806,9.0049,8.5182,8.5669,200000.0],["2002-10-17",8.6074,9.0455,8.5588,8.8102,92500.0],["2002-10-18",8.8427,9.1753,8.721,9.1266,142900.0],["2002-10-21",9.1266,9.7675,9.1104,9.5485,89100.0],["2002-10-22",9.5079,9.5404,9.0698,9.0942,143800.0],["2002-10-23",9.1429,9.4025,9.0374,9.3538,157300.0],["2002-10-24",9.4674,9.5647,9.2402,9.297,91600.0],["2002-10-25",9.3213,9.4592,9.1672,9.3213,73300.0],["2002-10-28",9.2483,9.654,9.2078,9.297,100100.0],["2002-10-29",9.1266,9.6134,9.1266,9.5809,92800.0],["2002-10-30",9.6256,9.7395,9.3736,9.4712,120800.0],["2002-10-31",9.398,9.5525,9.3411,9.52,101000.0],["2002-11-01",9.398,9.6826,9.3248,9.6826,103000.0],["2002-11-04",9.5931,9.8289,9.333,9.65,142600.0],["2002-11-05",9.4224,9.4305,9.1297,9.211,104500.0],["2002-11-06",9.2273,9.3574,9.1053,9.1866,227200.0],["2002-11-07",9.1866,9.4387,9.0647,9.2923,122700.0],["2002-11-08",9.2273,9.398,9.146,9.333,79300.0],["2002-11-11",9.1623,9.3086,8.9671,9.0322,90300.0],["2002-11-12",9.0322,9.211,8.9427,9.081,126600.0],["2002-11-13",9.0647,9.3899,9.0647,9.2436,133900.0],["2002-11-14",9.3899,9.6663,9.2679,9.6094,97900.0],["2002-11-15",9.585,9.837,9.52,9.7313,123800.0],["2002-11-18",9.6744,9.8695,9.3411,9.398,166900.0],["2002-11-19",9.3574,9.5931,9.3574,9.4631,82600.0],["2002-11-20",9.4631,10.0403,9.3574,9.8614,130400.0],["2002-11-21",9.8126,10.1622,9.6826,9.9752,247300.0],["2002-11-22",9.8777,10.1053,9.6256,10.0403,74600.0],["2002-11-25",9.837,10.1622,9.837,10.1378,84700.0],["2002-11-26",9.6988,10.1622,9.6826,10.0728,87800.0],["2002-11-27",10.1622,10.5443,9.9834,10.2273,128100.0],["2002-11-29",10.2273,10.2435,9.8614,9.8614,58600.0],["2002-12-02",9.7882,10.4305,9.7882,9.9102,187000.0],["2002-12-03",9.8289,10.2435,9.8289,9.8939,250200.0],["2002-12-04",9.8045,10.5687,9.7801,10.2435,145900.0],["2002-12-05",10.2435,10.5524,10.146,10.1703,215200.0],["2002-12-06",10.1134,10.4874,10.0403,10.3492,137600.0],["2002-12-09",10.398,10.4793,9.959,9.9834,97200.0],["2002-12-10",10.0403,10.5687,9.9508,10.5118,119600.0],["2002-12-11",10.5118,10.8939,10.4305,10.6906,204600.0],["2002-12-12",10.7801,10.7801,10.398,10.4061,104300.0],["2002-12-13",10.5118,10.5118,9.9752,10.0565,91200.0],["2002-12-16",9.9915,10.837,9.8777,10.8207,247600.0],["2002-12-17",10.8207,10.8207,10.4955,10.7963,151000.0],["2002-12-18",10.7313,10.7313,10.0809,10.1622,142100.0],["2002-12-19",10.3248,10.463,10.0565,10.4386,94400.0],["2002-12-20",9.0728,10.5687,8.9834,10.4955,231000.0],["2002-12-23",10.5443,10.5687,10.3085,10.4711,105900.0],["2002-12-24",10.5687,10.7313,10.1216,10.1785,54100.0],["2002-12-26",10.2354,10.4061,10.0647,10.0647,104900.0],["2002-12-27",10.0565,10.2435,10.0159,10.1622,76600.0],["2002-12-30",10.089,10.2435,10.0077,10.1053,72600.0],["2002-12-31",10.0809,10.4061,9.8695,9.9264,124500.0],["2003-01-02",9.8452,10.4224,9.8452,10.4142,99200.0],["2003-01-03",10.1785,10.5606,10.1785,10.2598,112200.0],["2003-01-06",10.4305,10.5931,9.9671,10.4793,59500.0],["2003-01-07",10.3329,10.3329,9.9671,10.1866,105800.0],["2003-01-08",10.0403,10.1947,9.9752,9.9752,130600.0],["2003-01-09",10.0647,10.2598,10.0077,10.0809,123500.0],["2003-01-10",10.0403,10.1216,9.8858,10.0403,127200.0],["2003-01-13",9.9996,10.0809,9.7151,9.8451,141800.0],["2003-01-14",9.8289,10.1297,9.7476,9.9834,316400.0],["2003-01-15",9.9915,9.9996,9.837,9.9508,88300.0],["2003-01-16",10.0809,10.1053,9.9183,10.0321,56600.0],["2003-01-17",10.0728,10.0728,9.6988,9.8858,87900.0],["2003-01-21",9.5931,9.9183,9.5362,9.7639,89500.0],["2003-01-22",9.7476,9.9183,9.5931,9.6175,32300.0],["2003-01-23",9.7476,9.772,9.5443,9.6256,138300.0],["2003-01-24",9.5769,9.7151,9.2029,9.2598,85600.0],["2003-01-27",9.1948,9.4874,9.0647,9.0647,106800.0],["2003-01-28",9.2273,9.3005,8.9184,9.2273,78800.0],["2003-01-29",9.1053,9.2679,8.9834,9.1216,58900.0],["2003-01-30",9.2723,9.2886,8.979,9.2886,120700.0],["2003-01-31",9.1664,9.419,9.0605,9.2805,125100.0],["2003-02-03",9.2153,9.3538,9.0849,9.2235,81900.0],["2003-02-04",9.1664,9.5331,9.1664,9.4597,292200.0],["2003-02-05",9.5331,9.5738,9.1664,9.2072,104000.0],["2003-02-06",9.2072,9.4027,9.1746,9.2072,89700.0],["2003-02-07",9.362,9.362,8.9383,8.9383,82600.0],["2003-02-10",9.0931,9.1257,8.8323,9.0931,72200.0],["2003-02-11",8.979,9.2235,8.7916,8.8486,71800.0],["2003-02-12",8.6857,8.8812,8.6368,8.7101,95600.0],["2003-02-13",8.6368,8.8894,8.5227,8.7998,71100.0],["2003-02-14",8.7998,9.1664,8.7998,9.0442,107700.0],["2003-02-18",9.1664,9.4027,9.0686,9.362,224100.0],["2003-02-19",9.3783,9.3946,9.1094,9.2479,269900.0],["2003-02-20",9.2479,9.3701,8.9546,8.9627,31700.0],["2003-02-21",8.9709,9.3783,8.9709,9.1338,127100.0],["2003-02-24",9.0442,9.3701,8.9709,9.2235,363300.0],["2003-02-25",9.142,9.3049,9.1012,9.1664,194200.0],["2003-02-26",9.1257,9.1338,8.8568,8.8975,69000.0],["2003-02-27",9.0035,9.1909,8.8161,9.0279,56000.0],["2003-02-28",9.199,9.2153,8.9383,9.0035,68400.0],["2003-03-03",9.0035,9.1909,8.922,9.1094,114400.0],["2003-03-04",9.0931,9.199,8.8812,8.8812,60200.0],["2003-03-05",8.9464,8.9627,8.759,8.8405,50900.0],["2003-03-06",8.7753,9.1175,8.759,9.1012,95600.0],["2003-03-07",9.0849,9.2479,8.759,9.0605,91800.0],["2003-03-10",9.0686,9.1583,8.6124,8.6286,84800.0],["2003-03-11",8.759,8.8242,8.5309,8.7346,157800.0],["2003-03-12",8.5553,8.7346,8.5146,8.5146,107400.0],["2003-03-13",8.5961,9.2316,8.5553,9.1012,106800.0],["2003-03-14",8.9627,9.2723,8.9627,9.1012,102400.0],["2003-03-17",8.922,9.3701,8.8568,9.362,114400.0],["2003-03-18",9.4027,9.7042,9.3212,9.6879,141300.0],["2003-03-19",9.6553,9.7612,9.362,9.7531,65200.0],["2003-03-20",9.5738,9.8753,9.3864,9.7368,115600.0],["2003-03-21",10.0301,10.1849,9.6308,9.9894,78600.0],["2003-03-24",9.1909,9.9405,9.1746,9.6471,250400.0],["2003-03-25",9.5738,9.9812,9.5331,9.802,226600.0],["2003-03-26",9.802,9.859,9.3701,9.5575,160300.0],["2003-03-27",9.5575,9.7857,9.3783,9.7286,130600.0],["2003-03-28",9.7368,9.7612,9.4597,9.696,195100.0],["2003-03-31",9.696,9.7938,9.5738,9.696,129000.0],["2003-04-01",9.6634,10.0138,9.6553,9.7368,124000.0],["2003-04-02",9.7286,9.9812,9.7286,9.9812,136900.0],["2003-04-03",9.9812,10.2175,9.802,10.1197,96400.0],["2003-04-04",10.1116,10.2256,9.9812,10.0708,91400.0],["2003-04-07",10.1442,10.5353,10.1034,10.3805,203200.0],["2003-04-08",10.5027,10.5841,10.1849,10.3805,236800.0],["2003-04-09",10.3723,10.5597,10.0871,10.2093,142400.0],["2003-04-10",10.1442,10.4701,10.1442,10.2256,65800.0],["2003-04-11",10.2664,10.3723,10.0301,10.2256,90400.0],["2003-04-14",10.3071,10.5923,10.1931,10.5027,144100.0],["2003-04-15",10.5434,10.5923,10.3071,10.5923,102900.0],["2003-04-16",10.3153,10.5434,10.2012,10.4293,245400.0],["2003-04-17",10.5841,10.7553,10.4049,10.6086,102200.0],["2003-04-21",10.4456,10.7716,10.4456,10.7308,160000.0],["2003-04-22",10.3397,10.9019,10.299,10.7064,108400.0],["2003-04-23",10.6901,10.6901,10.4619,10.5027,106400.0],["2003-04-24",10.5923,10.5923,10.3805,10.3805,84200.0],["2003-04-25",10.3968,10.5923,10.3479,10.4293,129900.0],["2003-04-28",10.4619,10.6005,10.4619,10.5842,91700.0],["2003-04-29",10.6127,10.6127,10.4086,10.5801,57100.0],["2003-04-30",10.6535,10.6535,10.5311,10.5719,340100.0],["2003-05-01",10.5719,10.7352,10.4576,10.6127,309200.0],["2003-05-02",10.6127,10.8413,10.5148,10.8168,187900.0],["2003-05-05",10.8168,10.9393,10.7107,10.9311,124100.0],["2003-05-06",10.9393,11.4128,10.8495,11.3883,257000.0],["2003-05-07",11.3393,11.3883,10.9393,11.2332,115900.0],["2003-05-08",10.9393,11.1842,10.8985,11.0781,103100.0],["2003-05-09",11.225,11.4291,11.0209,11.4128,169700.0],["2003-05-12",11.1842,11.4291,11.1679,11.2413,123200.0],["2003-05-13",11.1842,11.3801,11.0209,11.3475,70700.0],["2003-05-14",11.3066,11.3964,11.225,11.3066,111800.0],["2003-05-15",11.176,11.3883,11.176,11.2658,42800.0],["2003-05-16",11.0046,11.3801,10.3188,10.5556,420000.0],["2003-05-19",10.425,10.9393,10.3678,10.7433,285200.0],["2003-05-20",10.7352,10.9883,10.5311,10.7923,269100.0],["2003-05-21",10.727,10.9474,10.6209,10.9474,149500.0],["2003-05-22",10.6617,11.0046,10.6617,10.8005,103900.0],["2003-05-23",10.8168,11.1107,10.6699,11.0699,43400.0],["2003-05-27",11.0699,11.2658,10.9148,11.0699,67000.0],["2003-05-28",10.9474,11.2332,10.9229,11.2005,55100.0],["2003-05-29",11.1025,11.3148,10.9474,11.3066,99400.0],["2003-05-30",11.3066,11.4128,11.0944,11.3801,212600.0],["2003-06-02",11.4291,11.5434,11.1352,11.5271,117900.0],["2003-06-03",11.2495,11.5107,11.2495,11.4291,139100.0],["2003-06-04",11.0454,11.5107,11.0454,11.5107,162800.0],["2003-06-05",11.2658,11.5107,11.2658,11.5107,155800.0],["2003-06-06",11.3475,11.674,11.3475,11.4944,77400.0],["2003-06-09",11.4944,11.6903,11.2495,11.6577,184200.0],["2003-06-10",11.4454,11.7556,11.2821,11.7311,105900.0],["2003-06-11",11.6087,11.7311,11.2413,11.7311,165400.0],["2003-06-12",11.5352,11.8046,11.5352,11.8046,111700.0],["2003-06-13",11.8291,11.8373,11.6005,11.8046,180500.0],["2003-06-16",11.8373,12.1638,11.6332,12.0005,209700.0],["2003-06-17",11.8209,12.0822,11.7148,12.0822,83000.0],["2003-06-18",11.5515,11.8291,11.1025,11.7148,335600.0],["2003-06-19",11.7883,11.8128,11.3964,11.3964,118800.0],["2003-06-20",11.3475,11.8863,11.3475,11.7638,144800.0],["2003-06-23",11.8618,11.8699,11.3883,11.4781,200800.0],["2003-06-24",11.3883,11.6005,11.2658,11.5107,164500.0],["2003-06-25",11.4046,11.8373,11.3148,11.3964,137000.0],["2003-06-26",11.5679,11.8699,11.4209,11.7148,102500.0],["2003-06-27",11.4291,11.6332,11.3638,11.5924,142600.0],["2003-06-30",11.323,11.8046,11.2821,11.5271,258700.0],["2003-07-01",11.4291,11.7148,11.3638,11.6658,133600.0],["2003-07-02",11.4209,11.9189,11.4209,11.8209,120900.0],["2003-07-03",11.8128,12.1638,11.7556,11.9271,118200.0],["2003-07-07",12.0414,12.2046,11.7801,11.8454,164800.0],["2003-07-08",12.0005,12.4495,11.7801,12.4169,464100.0],["2003-07-09",12.2455,12.8169,12.1965,12.474,559200.0],["2003-07-10",12.2944,12.5312,12.0495,12.1557,141900.0],["2003-07-11",12.123,12.2863,12.0495,12.2455,92900.0],["2003-07-14",12.2455,12.2863,12.1557,12.1638,102600.0],["2003-07-15",12.123,12.2618,12.0577,12.2455,84300.0],["2003-07-16",12.2373,12.4332,12.123,12.3842,111400.0],["2003-07-17",12.2863,12.4169,12.123,12.1312,89200.0],["2003-07-18",12.2455,12.2455,11.9189,12.2373,81400.0],["2003-07-21",12.0985,12.1475,11.723,11.8863,125500.0],["2003-07-22",11.8454,12.2291,11.7148,11.8944,105100.0],["2003-07-23",11.8454,12.1638,11.5515,12.0495,65100.0],["2003-07-24",11.9679,12.1638,11.6903,11.8618,90100.0],["2003-07-25",11.8536,12.0659,11.7393,11.9516,71900.0],["2003-07-28",12.0577,12.3842,11.8373,12.1475,70700.0],["2003-07-29",12.123,12.3271,11.7638,12.3026,112200.0],["2003-07-30",12.274,12.6422,11.9876,12.5031,139400.0],["2003-07-31",12.3312,12.6585,12.3149,12.5031,157800.0],["2003-08-01",12.4376,12.5604,12.1594,12.2821,130600.0],["2003-08-04",12.3722,12.3722,12.1021,12.1594,112300.0],["2003-08-05",12.0776,12.2085,11.8648,11.9794,81900.0],["2003-08-06",12.0039,12.364,11.783,12.0939,104500.0],["2003-08-07",12.2167,12.2167,11.8485,12.053,108300.0],["2003-08-08",12.0039,12.0694,11.8485,11.8648,50600.0],["2003-08-11",11.8321,12.0939,11.8239,11.9467,70400.0],["2003-08-12",11.8894,12.5276,11.8894,12.3558,106400.0],["2003-08-13",12.4294,12.4785,12.274,12.4785,92700.0],["2003-08-14",12.274,12.5194,12.274,12.5194,98300.0],["2003-08-15",12.6095,12.634,12.274,12.3394,150400.0],["2003-08-18",12.274,12.3558,12.1921,12.3149,294600.0],["2003-08-19",12.3558,12.634,12.274,12.5358,298700.0],["2003-08-20",12.2903,12.5194,12.2821,12.3885,236900.0],["2003-08-21",12.3149,12.4376,12.2821,12.4376,126500.0],["2003-08-22",12.3394,12.4376,12.1921,12.233,160300.0],["2003-08-25",12.2903,12.4376,12.1267,12.2576,106400.0],["2003-08-26",12.2085,12.3476,11.9467,12.274,112900.0],["2003-08-27",12.364,12.4376,12.2658,12.3967,76900.0],["2003-08-28",12.3803,12.6831,12.2821,12.6422,85200.0],["2003-08-29",12.6831,12.6831,12.4949,12.6749,83300.0],["2003-09-02",12.5113,13.0677,12.454,13.0513,138900.0],["2003-09-03",13.0595,13.1986,12.7322,12.7404,178300.0],["2003-09-04",12.7322,12.7322,12.3558,12.5931,153200.0],["2003-09-05",12.3967,12.5194,12.0694,12.4213,202200.0],["2003-09-08",12.3558,12.6995,12.1921,12.5194,130600.0],["2003-09-09",12.3558,12.7649,12.1267,12.1921,74400.0],["2003-09-10",12.1103,12.1103,11.7012,11.7503,152600.0],["2003-09-11",11.7012,11.8976,11.693,11.7012,112000.0],["2003-09-12",11.7012,12.0694,11.5457,11.8812,70700.0],["2003-09-15",11.7994,12.1103,11.7585,11.8403,57000.0],["2003-09-16",12.0285,12.1676,11.8321,12.1512,72300.0],["2003-09-17",11.9467,12.274,11.9467,12.274,154100.0],["2003-09-18",12.274,12.274,12.0285,12.1103,135700.0],["2003-09-19",12.0039,12.2576,11.963,12.1512,201900.0],["2003-09-22",12.1103,12.1185,11.9794,12.0285,155100.0],["2003-09-23",12.1758,12.3967,12.0285,12.3967,118200.0],["2003-09-24",12.2821,12.2903,11.9385,12.0694,165000.0],["2003-09-25",12.053,12.1512,11.3739,11.3984,136900.0],["2003-09-26",11.4393,11.5784,10.9484,11.0548,154000.0],["2003-09-29",11.0466,11.5784,10.9893,11.5784,175800.0],["2003-09-30",11.5784,11.6275,11.2429,11.4721,120900.0],["2003-10-01",11.6193,12.1512,11.3984,12.0858,150200.0],["2003-10-02",12.1676,12.3067,12.0285,12.274,236000.0],["2003-10-03",12.3149,12.5522,12.274,12.4785,137800.0],["2003-10-06",12.2658,12.6667,12.1512,12.6013,105400.0],["2003-10-07",12.4376,12.6258,12.3312,12.3967,129300.0],["2003-10-08",12.5031,12.5031,12.1103,12.1103,105700.0],["2003-10-09",12.2985,12.6831,12.1512,12.5194,158400.0],["2003-10-10",12.6013,12.6831,12.1921,12.3476,113700.0],["2003-10-13",12.1103,12.6831,12.1103,12.4376,122400.0],["2003-10-14",12.4049,12.8877,12.3231,12.8467,133600.0],["2003-10-15",12.7158,12.8467,12.4131,12.4458,140200.0],["2003-10-16",12.5276,12.5849,12.3803,12.5767,78000.0],["2003-10-17",12.4785,12.7567,12.1921,12.3067,106300.0],["2003-10-20",12.3149,12.4212,12.1349,12.4131,59000.0],["2003-10-21",12.2821,12.5849,12.1185,12.4867,78000.0],["2003-10-22",12.3967,12.5113,12.0285,12.0285,89500.0],["2003-10-23",11.9712,12.3885,11.9467,12.1185,73600.0],["2003-10-24",11.9057,12.143,11.8648,11.9712,69400.0],["2003-10-27",11.873,12.3558,11.873,12.3476,90500.0],["2003-10-28",12.2003,12.4131,12.2003,12.3967,116100.0],["2003-10-29",12.3231,12.6831,12.2903,12.6749,103100.0],["2003-10-30",12.5888,12.7118,12.3838,12.4986,54200.0],["2003-10-31",12.6544,12.7118,12.4412,12.6544,69100.0],["2003-11-03",12.6544,13.2285,12.5396,13.2039,254100.0],["2003-11-04",12.9989,13.1219,12.7856,12.9825,153700.0],["2003-11-05",12.843,13.1055,12.761,12.8594,62300.0],["2003-11-06",12.8676,13.2449,12.7774,13.2039,165400.0],["2003-11-07",13.3269,13.4417,13.1465,13.2449,129100.0],["2003-11-10",13.2449,13.3679,13.0973,13.1711,92900.0],["2003-11-11",13.2695,13.2777,13.0809,13.0891,61900.0],["2003-11-12",13.1219,13.4499,13.0481,13.4171,138800.0],["2003-11-13",13.4909,13.4909,13.2285,13.4499,69700.0],["2003-11-14",13.2531,13.4991,13.0973,13.1219,72900.0],["2003-11-17",13.0809,13.4335,12.9989,13.4171,166200.0],["2003-11-18",13.4499,13.4499,13.1055,13.1137,73000.0],["2003-11-19",13.1055,13.6139,12.9579,13.6139,157600.0],["2003-11-20",13.3679,13.7206,13.2859,13.696,210400.0],["2003-11-21",13.6139,13.737,13.4499,13.737,124700.0],["2003-11-24",13.696,14.147,13.5729,14.1306,208400.0],["2003-11-25",14.147,14.229,13.8518,14.1306,101600.0],["2003-11-26",13.9748,14.393,13.9748,14.2618,54200.0],["2003-11-28",14.229,14.4505,14.229,14.3274,96900.0],["2003-12-01",14.4751,14.5571,14.3438,14.4587,92700.0],["2003-12-02",14.6391,14.6801,14.2126,14.2208,168300.0],["2003-12-03",14.2044,14.4751,13.8436,13.8846,167400.0],["2003-12-04",13.778,14.4833,13.6796,14.2372,171500.0],["2003-12-05",14.0158,14.352,13.7862,13.9256,237600.0],["2003-12-08",13.86,13.942,13.819,13.8272,229800.0],["2003-12-09",13.778,13.86,13.1711,13.1711,241900.0],["2003-12-10",13.4007,13.737,13.1301,13.3269,188900.0],["2003-12-11",13.2039,13.901,13.2039,13.7616,153000.0],["2003-12-12",13.737,13.86,13.5401,13.819,105000.0],["2003-12-15",13.9338,14.024,13.5565,13.6304,151600.0],["2003-12-16",13.696,13.9174,13.4909,13.901,145400.0],["2003-12-17",13.8928,14.024,13.7042,14.024,227400.0],["2003-12-18",13.9748,14.3439,13.819,14.2208,229300.0],["2003-12-19",14.4095,14.4259,13.9338,14.0568,172000.0],["2003-12-22",13.9994,14.3192,13.8436,14.3192,107700.0],["2003-12-23",14.1552,14.7129,14.1552,14.6309,157900.0],["2003-12-24",14.5817,14.6637,14.229,14.5243,86300.0],["2003-12-26",14.6391,14.6719,14.5653,14.6391,41800.0],["2003-12-29",14.6965,14.9425,14.6719,14.8113,105300.0],["2003-12-30",14.7785,15.1148,14.4751,15.0163,135800.0],["2003-12-31",15.1312,15.1312,14.4833,14.4833,187000.0],["2004-01-02",14.5161,14.8441,14.3767,14.4177,125000.0],["2004-01-05",14.9097,15.0737,14.7047,14.9999,115500.0],["2004-01-06",15.0984,15.0984,14.7621,14.8687,110100.0],["2004-01-07",14.6391,15.3444,14.4751,15.3362,167800.0],["2004-01-08",15.3772,15.5412,14.9835,15.205,144300.0],["2004-01-09",14.9015,15.1722,14.7211,14.7375,119700.0],["2004-01-12",14.9261,14.9261,14.6391,14.7621,311500.0],["2004-01-13",14.6391,14.8113,14.5653,14.7375,216200.0],["2004-01-14",14.8441,15.369,14.8031,15.369,209000.0],["2004-01-15",15.369,15.369,15.0081,15.0081,175300.0],["2004-01-16",15.0656,15.369,14.8441,14.8441,150100.0],["2004-01-20",14.8359,15.205,14.8277,15.1312,179400.0],["2004-01-21",14.9671,14.9835,14.7621,14.7703,168900.0],["2004-01-22",14.8851,14.9999,14.2782,14.2782,284300.0],["2004-01-23",14.27,14.311,13.9174,13.9666,437800.0],["2004-01-26",13.9092,14.106,13.86,13.9666,298500.0],["2004-01-27",14.0568,14.065,13.4581,13.5565,255600.0],["2004-01-28",13.819,14.0404,13.4663,13.4663,150000.0],["2004-01-29",13.8485,13.9718,13.4951,13.8978,138200.0],["2004-01-30",13.8567,13.9142,13.6019,13.6841,165500.0],["2004-02-02",13.4293,14.054,13.3636,13.8321,170000.0],["2004-02-03",13.8403,14.0457,13.6348,13.7827,86700.0],["2004-02-04",13.9553,13.9553,13.2321,13.2321,134600.0],["2004-02-05",13.5197,13.6759,13.2157,13.6759,122900.0],["2004-02-06",13.7416,14.3087,13.5608,14.3087,120600.0],["2004-02-09",14.3005,14.3005,13.7663,13.9142,100500.0],["2004-02-10",13.906,14.1115,13.8074,14.1115,112300.0],["2004-02-11",13.8978,14.1772,13.8896,14.1279,126500.0],["2004-02-12",13.906,14.1279,13.7827,13.9882,126000.0],["2004-02-13",14.1526,14.5389,13.717,13.7992,171300.0],["2004-02-17",14.1772,14.2183,13.8896,14.0375,166600.0],["2004-02-18",14.0457,14.1279,13.7252,13.7663,67500.0],["2004-02-19",13.7581,13.9718,13.6019,13.643,103200.0],["2004-02-20",13.6101,14.095,13.5444,13.9225,155400.0],["2004-02-23",13.7663,14.0211,13.7663,13.7827,139000.0],["2004-02-24",14.0375,14.3498,13.8814,14.0293,162100.0],["2004-02-25",13.9964,14.1279,13.8074,14.1279,172800.0],["2004-02-26",13.8074,14.1033,13.8074,13.9307,234400.0],["2004-02-27",13.8485,14.2841,13.832,14.054,249900.0],["2004-03-01",14.054,14.2676,13.9142,14.2676,197300.0],["2004-03-02",13.98,14.169,13.717,13.7581,130500.0],["2004-03-03",13.6841,13.7992,13.5197,13.528,152900.0],["2004-03-04",13.1335,13.9389,12.8129,13.7581,263200.0],["2004-03-05",13.7992,13.8978,13.5115,13.7663,71800.0],["2004-03-08",13.7581,13.9307,13.7334,13.8321,202400.0],["2004-03-09",13.7745,13.8896,13.5773,13.7416,169600.0],["2004-03-10",13.6184,13.7499,13.1499,13.2239,215000.0],["2004-03-11",13.1417,13.5033,12.8129,12.8129,173600.0],["2004-03-12",12.7883,13.3965,12.7883,13.2732,135900.0],["2004-03-15",13.191,13.3061,12.7883,12.8047,267500.0],["2004-03-16",13.0266,13.0266,12.591,12.591,218200.0],["2004-03-17",12.928,12.9855,12.739,12.8623,292600.0],["2004-03-18",12.8212,13.002,12.6321,12.6321,153500.0],["2004-03-19",12.9691,13.0677,12.6239,12.8047,136200.0],["2004-03-22",12.6568,12.9773,12.5253,12.6897,217400.0],["2004-03-23",12.8622,13.0924,12.6157,13.0677,141200.0],["2004-03-24",13.0759,13.0842,12.8787,12.9855,149500.0],["2004-03-25",13.0759,13.1992,12.9937,13.1992,243400.0],["2004-03-26",13.2732,13.2732,12.9116,13.0842,113800.0],["2004-03-29",12.7472,13.2485,12.7472,13.2321,161000.0],["2004-03-30",13.2157,13.5115,13.0266,13.5033,95700.0],["2004-03-31",13.3471,13.7006,13.0677,13.0677,201400.0],["2004-04-01",13.6266,13.7992,13.4787,13.6841,148400.0],["2004-04-02",13.8485,13.8567,13.5197,13.8567,156600.0],["2004-04-05",13.6101,13.9718,13.6101,13.9718,109700.0],["2004-04-06",13.8649,13.9636,13.7088,13.7252,208300.0],["2004-04-07",13.5608,13.8732,13.4376,13.4951,128600.0],["2004-04-08",13.7663,13.8731,13.4458,13.4622,205300.0],["2004-04-12",13.7663,13.8649,13.3965,13.7663,169400.0],["2004-04-13",13.8156,13.8156,13.4293,13.4787,268600.0],["2004-04-14",13.6019,13.717,13.4129,13.643,243500.0],["2004-04-15",13.3965,13.7581,13.3389,13.4129,153700.0],["2004-04-16",13.6512,13.7663,13.3143,13.5197,143600.0],["2004-04-19",13.454,13.6348,13.2403,13.4376,175400.0],["2004-04-20",13.5033,13.9225,13.4376,13.4458,186200.0],["2004-04-21",13.4129,13.9471,13.3554,13.7745,82600.0],["2004-04-22",13.8485,14.0457,13.7006,13.98,99200.0],["2004-04-23",14.0046,14.0868,13.7581,13.9142,76000.0],["2004-04-26",13.8074,14.2019,13.8074,14.0951,135700.0],["2004-04-27",13.9636,14.3827,13.9636,14.1444,184700.0],["2004-04-28",14.1444,14.2183,13.7088,13.7252,135600.0],["2004-04-29",13.8529,14.1247,13.5893,13.6552,117100.0],["2004-04-30",13.8611,13.9599,13.4905,13.6387,135100.0],["2004-05-03",13.6717,14.0835,13.5975,13.9682,184300.0],["2004-05-04",13.9599,14.207,13.5399,13.9435,127100.0],["2004-05-05",13.8776,14.207,13.8446,13.8446,62400.0],["2004-05-06",13.8035,13.9352,13.5893,13.614,158200.0],["2004-05-07",13.4658,13.8446,13.3999,13.4328,232700.0],["2004-05-10",13.3917,13.6964,13.194,13.3999,145300.0],["2004-05-11",13.647,13.6799,13.3258,13.6058,142700.0],["2004-05-12",13.4658,13.7458,13.0457,13.2187,271000.0],["2004-05-13",13.3093,13.507,12.9799,12.9799,101400.0],["2004-05-14",12.9469,13.1528,12.741,12.8563,181200.0],["2004-05-17",12.601,13.021,12.4363,12.6422,287200.0],["2004-05-18",12.9057,12.9057,12.5269,12.6257,227800.0],["2004-05-19",12.8069,13.2599,12.5598,12.5928,193700.0],["2004-05-20",12.5928,12.7163,12.5104,12.601,207900.0],["2004-05-21",12.7657,12.7657,12.3539,12.4857,332800.0],["2004-05-24",12.5598,12.9799,12.5598,12.9799,175700.0],["2004-05-25",12.8234,13.507,12.7328,13.507,241400.0],["2004-05-26",13.4246,13.7293,13.2928,13.6964,208800.0],["2004-05-27",13.5646,13.8776,13.334,13.5728,110000.0],["2004-05-28",13.3669,13.754,13.3093,13.4328,89000.0],["2004-06-01",13.1363,13.5811,13.1199,13.4164,150500.0],["2004-06-02",13.5811,13.6223,13.3752,13.6223,144800.0],["2004-06-03",13.4081,13.6717,13.3011,13.4905,236400.0],["2004-06-04",13.6717,13.9023,13.3752,13.4081,100100.0],["2004-06-07",13.7046,14.0588,13.3422,14.0011,100300.0],["2004-06-08",13.8858,14.0094,13.8035,14.0011,71200.0],["2004-06-09",13.8364,14.0011,13.6717,13.6717,65600.0],["2004-06-10",13.4164,14.0011,13.2599,13.9517,346300.0],["2004-06-14",13.9188,13.9764,13.5317,13.5564,246700.0],["2004-06-15",13.7129,14.0588,13.6964,13.9352,155700.0],["2004-06-16",13.8282,14.0835,13.8282,13.8446,150100.0],["2004-06-17",14.0423,14.3882,13.6387,14.3553,314600.0],["2004-06-18",14.1246,14.1576,13.8611,14.0835,399000.0],["2004-06-21",14.0258,14.207,13.8858,14.1411,314700.0],["2004-06-22",14.1411,14.1411,13.754,13.9846,154300.0],["2004-06-23",13.8776,14.3717,13.8693,14.2729,143300.0],["2004-06-24",14.3635,14.5694,14.2317,14.4047,238700.0],["2004-06-25",14.347,14.6271,14.1658,14.6188,444000.0],["2004-06-28",14.6188,14.8247,14.38,14.7176,180600.0],["2004-06-29",14.7835,14.8247,14.5776,14.7835,202500.0],["2004-06-30",14.8247,15.0718,14.5941,15.0718,307700.0],["2004-07-01",14.8988,15.0965,14.5365,14.6765,206900.0],["2004-07-02",14.6765,15.1789,14.6765,15.1789,181900.0],["2004-07-06",15.2036,15.2036,14.8165,15.0306,151200.0],["2004-07-07",14.973,15.1624,14.5035,14.627,102400.0],["2004-07-08",14.4953,15.0718,14.0588,14.1082,191400.0],["2004-07-09",14.0176,14.3635,13.9764,14.1823,130500.0],["2004-07-12",14.2729,14.2729,13.9187,13.9599,192800.0],["2004-07-13",13.9188,14.4129,13.9188,14.2894,127200.0],["2004-07-14",14.1164,14.3305,13.8776,13.9599,163800.0],["2004-07-15",13.9599,14.207,13.9188,14.1082,88900.0],["2004-07-16",14.24,14.24,13.5399,13.6058,258500.0],["2004-07-19",13.614,13.9682,13.5317,13.754,103900.0],["2004-07-20",13.6305,14.2235,13.6058,14.2153,212900.0],["2004-07-21",14.4129,14.4129,13.6717,13.8776,281400.0],["2004-07-22",13.787,13.8693,13.2352,13.2599,277600.0],["2004-07-23",13.3422,13.4987,13.1775,13.2352,100300.0],["2004-07-26",13.1858,13.3587,13.021,13.2764,174100.0],["2004-07-27",13.3093,13.5976,13.2434,13.4987,104800.0],["2004-07-28",13.4658,13.5811,13.0375,13.3917,132500.0],["2004-07-29",13.3999,13.6311,13.3256,13.5981,84700.0],["2004-07-30",13.3917,13.565,13.2843,13.3586,89600.0],["2004-08-02",13.2265,13.6393,13.1027,13.6393,73100.0],["2004-08-03",13.7054,13.7054,13.144,13.2761,174000.0],["2004-08-04",13.1357,13.7054,13.0862,13.4907,152300.0],["2004-08-05",13.2596,13.3256,13.0036,13.0284,166700.0],["2004-08-06",12.9128,13.1027,12.7972,12.8798,158600.0],["2004-08-09",12.9788,13.1109,12.855,13.0532,186000.0],["2004-08-10",13.0862,13.4164,13.0862,13.3834,90200.0],["2004-08-11",13.2018,13.4577,12.9541,13.3669,117200.0],["2004-08-12",13.1274,13.4494,13.0366,13.144,80600.0],["2004-08-13",13.3751,13.3751,13.0614,13.177,45900.0],["2004-08-16",13.1935,13.5898,13.0366,13.5898,111700.0],["2004-08-17",13.7302,13.9861,13.466,13.5981,82300.0],["2004-08-18",13.4742,14.0852,13.466,14.0769,165100.0],["2004-08-19",13.8953,14.0604,13.6476,13.8953,105800.0],["2004-08-20",13.9613,14.3741,13.6806,14.3741,116700.0],["2004-08-23",14.2421,14.4485,13.7137,13.7137,117200.0],["2004-08-24",13.8457,14.1099,13.6228,13.8127,116600.0],["2004-08-25",13.7384,14.2008,13.5981,14.2008,107700.0],["2004-08-26",14.0522,14.2421,13.6146,13.6806,131900.0],["2004-08-27",13.5815,13.9778,13.565,13.9778,88800.0],["2004-08-30",13.9283,14.0109,13.5568,13.5568,77800.0],["2004-08-31",13.5568,13.854,13.2678,13.6311,123600.0],["2004-09-01",13.7137,14.2833,13.4412,13.8292,131900.0],["2004-09-02",13.9778,14.6218,13.9778,14.5723,152300.0],["2004-09-03",14.5558,14.82,14.4072,14.6136,88300.0],["2004-09-07",14.6218,14.82,14.4319,14.7292,88900.0],["2004-09-08",14.4154,14.8613,14.4154,14.6631,118300.0],["2004-09-09",14.8035,14.8613,14.465,14.853,121700.0],["2004-09-10",14.7787,14.8695,14.6053,14.8613,152000.0],["2004-09-13",14.7787,15.0181,14.7622,14.9438,88600.0],["2004-09-14",14.9025,15.0677,14.5888,14.7539,83700.0],["2004-09-15",14.8613,14.8943,14.5971,14.6631,82800.0],["2004-09-16",14.6961,15.0677,14.6961,15.0677,108200.0],["2004-09-17",15.2245,15.5135,14.6714,15.0842,266100.0],["2004-09-20",14.7044,15.0016,14.6714,14.8282,71700.0],["2004-09-21",14.6631,14.9273,14.6631,14.9273,82300.0],["2004-09-22",14.8448,14.9191,14.4154,14.4154,92200.0],["2004-09-23",14.6136,14.8365,14.4815,14.8035,76300.0],["2004-09-24",14.7787,14.8448,14.6053,14.6796,53400.0],["2004-09-27",14.5393,14.6549,14.3246,14.5145,72800.0],["2004-09-28",14.6549,14.7622,14.5145,14.6218,82800.0],["2004-09-29",14.5063,15.4722,14.5063,15.4722,123700.0],["2004-09-30",15.2493,15.4722,15.109,15.3484,199300.0],["2004-10-01",15.4722,15.5548,15.2493,15.5465,141100.0],["2004-10-04",15.5631,15.8025,15.2906,15.4392,120800.0],["2004-10-05",15.2989,15.5548,15.0512,15.0924,128800.0],["2004-10-06",14.9851,15.2163,14.8943,15.175,283500.0],["2004-10-07",14.9769,15.2989,14.787,14.787,80500.0],["2004-10-08",14.6549,15.175,14.6549,14.7622,118300.0],["2004-10-11",14.9851,15.0264,14.6466,14.9108,98300.0],["2004-10-12",14.6549,15.0759,14.6136,15.0264,81400.0],["2004-10-13",15.0512,15.2576,14.5971,14.5971,117600.0],["2004-10-14",14.5475,14.7705,14.1595,14.1595,95700.0],["2004-10-15",14.2916,14.6549,14.2173,14.5393,113600.0],["2004-10-18",14.5228,14.6136,14.0439,14.3411,116500.0],["2004-10-19",14.1595,14.4154,14.1347,14.1595,95100.0],["2004-10-20",14.2008,14.4237,14.1512,14.3329,88400.0],["2004-10-21",14.4815,14.9273,14.3081,14.8282,103900.0],["2004-10-22",14.6218,14.9025,14.176,14.242,73600.0],["2004-10-25",14.1182,14.6136,14.1182,14.1677,139600.0],["2004-10-26",14.1182,14.7292,14.1182,14.6301,114600.0],["2004-10-27",14.7622,15.1502,14.2916,15.1502,156700.0],["2004-10-28",14.8937,15.1833,14.7779,14.9599,91800.0],["2004-10-29",14.9103,15.1006,14.6207,14.7282,111500.0],["2004-11-01",14.8524,15.2247,14.5214,15.1254,73500.0],["2004-11-02",15.1751,15.5557,15.1006,15.4812,201900.0],["2004-11-03",15.6798,16.3583,15.2578,15.6798,171000.0],["2004-11-04",15.6136,15.7874,15.4233,15.6881,135700.0],["2004-11-05",15.9032,16.0439,15.6881,15.8867,148900.0],["2004-11-08",15.7625,16.0025,15.5888,15.7046,87500.0],["2004-11-09",15.7046,15.8867,15.5971,15.7129,53500.0],["2004-11-10",15.5888,16.1349,15.5888,15.9197,159500.0],["2004-11-11",15.8618,16.4824,15.8618,16.4659,141500.0],["2004-11-12",16.4493,16.4576,16.1349,16.259,130800.0],["2004-11-15",16.259,16.3004,15.7956,16.0108,127900.0],["2004-11-16",15.9942,16.019,15.5722,15.7046,120600.0],["2004-11-17",15.9528,16.3169,15.8949,16.1266,102800.0],["2004-11-18",15.9611,15.9942,15.7212,15.9197,65000.0],["2004-11-19",15.7294,15.8784,15.4729,15.4978,109800.0],["2004-11-22",15.5722,16.2176,15.5722,16.1763,173900.0],["2004-11-23",16.1928,16.3417,15.9694,16.1763,181400.0],["2004-11-24",16.1349,16.1349,16.019,16.0521,90200.0],["2004-11-26",16.1597,16.2176,16.0108,16.0935,15500.0],["2004-11-29",16.2259,16.4659,16.0025,16.3086,298700.0],["2004-11-30",16.0852,16.3997,15.9777,16.0273,179200.0],["2004-12-01",16.3666,16.5486,16.1018,16.5238,187200.0],["2004-12-02",16.3417,16.5486,16.1845,16.3252,165000.0],["2004-12-03",16.2176,16.5072,15.8867,16.0687,151900.0],["2004-12-06",15.928,16.1432,15.6467,15.6633,123300.0],["2004-12-07",15.7212,15.7212,14.7613,15.084,250600.0],["2004-12-08",14.993,15.3157,14.3145,14.8524,496500.0],["2004-12-09",14.9517,14.9765,14.149,14.3559,316900.0],["2004-12-10",14.207,14.72,13.8015,14.4469,356500.0],["2004-12-13",14.629,14.7034,14.1987,14.6041,172300.0],["2004-12-14",14.3311,14.6455,14.2566,14.5876,124600.0],["2004-12-15",14.4304,15.0344,14.4304,15.0344,121800.0],["2004-12-16",14.8772,14.9186,14.4221,14.5545,171800.0],["2004-12-17",14.7034,14.7531,14.298,14.4386,164800.0],["2004-12-20",14.6455,14.6455,14.1739,14.2566,139900.0],["2004-12-21",14.2401,14.7696,14.2401,14.7613,164400.0],["2004-12-22",14.7944,15.0261,14.5876,14.9186,145300.0],["2004-12-23",15.0509,15.0509,14.6621,14.7365,97900.0],["2004-12-27",15.0592,15.1006,14.5379,14.5628,150500.0],["2004-12-28",14.7448,15.0509,14.629,14.9682,119400.0],["2004-12-29",14.8441,15.0675,14.811,14.8772,69700.0],["2004-12-30",14.8027,15.1089,14.8027,14.9434,74000.0],["2004-12-31",14.7117,15.1502,14.7117,15.0179,98900.0],["2005-01-03",15.084,15.4316,14.6041,14.8937,177900.0],["2005-01-04",14.9434,15.3075,14.4386,14.48,137500.0],["2005-01-05",14.4056,14.8441,14.298,14.6869,304700.0],["2005-01-06",14.8441,14.9599,14.3973,14.8441,205200.0],["2005-01-07",14.9351,14.9517,14.1325,14.1904,200200.0],["2005-01-10",14.1987,14.6041,14.0994,14.3807,110900.0],["2005-01-11",14.48,14.48,13.8015,14.0084,159900.0],["2005-01-12",14.1491,14.1573,13.2223,14.0663,377400.0],["2005-01-13",14.1573,14.1987,13.7767,14.0415,178900.0],["2005-01-14",14.1573,14.2732,13.9422,14.2732,84300.0],["2005-01-18",14.0663,14.7365,14.0663,14.5462,142700.0],["2005-01-19",14.5379,14.7531,14.4138,14.5876,180800.0],["2005-01-20",14.5462,14.5628,14.1739,14.2732,196500.0],["2005-01-21",14.1408,14.4635,13.7271,14.1408,180200.0],["2005-01-24",14.1821,14.2732,14.0084,14.0084,102200.0],["2005-01-25",13.8594,14.2401,13.6691,14.0084,162500.0],["2005-01-26",14.2566,14.3145,14.0829,14.1904,125600.0],["2005-01-27",14.4386,14.4883,14.1656,14.4635,169300.0],["2005-01-28",14.4386,14.6708,13.9576,14.2561,163700.0],["2005-01-31",14.3971,14.6625,14.3474,14.6127,129600.0],["2005-02-01",14.3971,14.5132,14.223,14.4552,257600.0],["2005-02-02",14.3059,14.8118,14.3059,14.8118,131600.0],["2005-02-03",14.5879,14.8035,14.5298,14.8035,153800.0],["2005-02-04",14.6874,15.1435,14.6874,15.1435,153600.0],["2005-02-07",15.0191,15.2182,14.8284,15.1352,184400.0],["2005-02-08",14.9694,15.4089,14.9694,15.3591,94600.0],["2005-02-09",15.2596,15.4421,15.044,15.1186,183300.0],["2005-02-10",15.3011,15.3011,15.0274,15.1684,153900.0],["2005-02-11",14.9859,15.3426,14.9777,15.1352,200700.0],["2005-02-14",14.9694,15.2596,14.7289,14.9528,181600.0],["2005-02-15",14.7786,15.3426,14.7786,15.2182,223200.0],["2005-02-16",15.1186,15.5167,15.1186,15.1767,250000.0],["2005-02-17",15.3591,15.3591,14.762,14.7786,143800.0],["2005-02-18",14.9942,15.0523,14.6791,14.7869,84100.0],["2005-02-22",14.5879,14.8035,14.3971,14.4137,115900.0],["2005-02-23",14.5879,14.9279,14.5132,14.5464,71100.0],["2005-02-24",14.5132,14.845,14.3308,14.8284,76900.0],["2005-02-25",14.6791,15.1269,14.6791,15.1269,103100.0],["2005-02-28",14.8864,15.1767,14.845,14.9611,125400.0],["2005-03-01",15.1767,15.3177,14.9196,15.1269,106000.0],["2005-03-02",14.9279,15.185,14.762,15.0108,90700.0],["2005-03-03",15.1021,15.1021,14.5132,14.6045,165300.0],["2005-03-04",14.7537,14.9777,14.5464,14.9279,127300.0],["2005-03-07",14.7869,14.9113,14.6542,14.6957,85000.0],["2005-03-08",14.6957,14.845,14.6791,14.6957,241200.0],["2005-03-09",14.903,16.3129,14.6791,15.6411,440500.0],["2005-03-10",15.7572,15.7987,14.9445,14.9528,247300.0],["2005-03-11",14.903,15.1684,14.7123,14.8284,139300.0],["2005-03-14",14.7206,15.1435,14.7206,14.9611,133100.0],["2005-03-15",15.2347,15.4338,14.7454,14.7869,151400.0],["2005-03-16",14.704,14.9777,14.6459,14.9694,152600.0],["2005-03-17",15.0108,15.0523,14.6293,14.9777,94600.0],["2005-03-18",14.8367,15.1352,14.6874,15.1352,344200.0],["2005-03-21",15.2016,15.2016,14.7869,15.0689,75100.0],["2005-03-22",14.9445,15.5416,14.704,14.845,157000.0],["2005-03-23",14.7952,15.1269,14.5962,14.6625,101300.0],["2005-03-24",14.6045,15.3177,14.6045,14.9694,100100.0],["2005-03-28",14.9777,15.3011,14.9113,14.9611,90000.0],["2005-03-29",15.0855,15.326,14.6791,14.7206,166100.0],["2005-03-30",14.8698,15.1684,14.7206,15.044,121100.0],["2005-03-31",14.8947,15.1186,14.5464,14.903,209000.0],["2005-04-01",15.0606,15.0606,14.4469,14.5796,150400.0],["2005-04-04",14.5215,15.0191,14.4801,14.9611,90400.0],["2005-04-05",14.8284,14.9362,14.6127,14.8367,148500.0],["2005-04-06",14.9279,14.9611,14.7537,14.7869,174000.0],["2005-04-07",14.6376,14.9694,14.5547,14.8201,104900.0],["2005-04-08",14.8035,14.8947,14.5713,14.5796,84900.0],["2005-04-11",14.704,14.9279,14.4635,14.4966,80700.0],["2005-04-12",14.4137,14.8864,14.3225,14.8367,99800.0],["2005-04-13",14.8201,14.9113,14.5547,14.6045,74400.0],["2005-04-14",14.5879,14.762,14.2893,14.2893,104600.0],["2005-04-15",14.2893,14.3805,13.7088,13.7668,219300.0],["2005-04-18",13.8581,14.1898,13.7668,14.1732,206000.0],["2005-04-19",14.1815,14.9113,14.1732,14.8947,245000.0],["2005-04-20",14.7703,14.7869,14.0654,14.1815,168400.0],["2005-04-21",14.1815,14.8781,14.1815,14.6874,164100.0],["2005-04-22",14.5298,14.6708,14.14,14.4469,138700.0],["2005-04-25",14.5049,14.704,14.2976,14.704,90400.0],["2005-04-26",14.5215,14.8533,14.223,14.223,139700.0],["2005-04-27",14.14,14.8947,14.1234,14.8035,182900.0],["2005-04-28",14.6206,14.6373,13.9972,14.0056,140300.0],["2005-04-29",14.1302,14.1552,13.8061,14.0305,130100.0],["2005-05-02",14.0887,14.2632,13.9806,14.2466,101100.0],["2005-05-03",14.2798,14.5458,13.9307,14.1136,215700.0],["2005-05-04",14.0804,14.7453,14.0804,14.6539,126900.0],["2005-05-05",14.6456,14.8284,14.2965,14.4793,91300.0],["2005-05-06",14.6206,14.6539,14.2715,14.3463,105400.0],["2005-05-09",14.4212,14.7536,14.363,14.7038,112900.0],["2005-05-10",14.7121,14.8783,14.4128,14.6622,103600.0],["2005-05-11",14.8201,14.8201,14.4544,14.6456,80500.0],["2005-05-12",14.7287,14.7453,14.205,14.205,134800.0],["2005-05-13",14.4461,14.4793,13.9307,14.2549,117300.0],["2005-05-16",14.4212,14.8617,14.1385,14.7786,260700.0],["2005-05-17",14.6289,14.8284,14.6289,14.8118,137400.0],["2005-05-18",14.8783,15.2939,14.7952,15.2939,151500.0],["2005-05-19",15.2856,15.3604,15.111,15.269,125200.0],["2005-05-20",15.2607,15.4601,15.1193,15.2856,108400.0],["2005-05-23",15.2773,15.7344,15.2191,15.4518,182400.0],["2005-05-24",15.3438,15.4934,15.3105,15.3604,70300.0],["2005-05-25",15.244,15.244,14.9282,14.9282,76400.0],["2005-05-26",15.0113,15.2523,14.9365,15.2523,97100.0],["2005-05-27",15.1277,15.3105,14.9199,15.269,48100.0],["2005-05-31",15.1858,15.2856,14.9115,14.9947,115500.0],["2005-06-01",14.9947,15.4685,14.8284,15.2939,145400.0],["2005-06-02",15.2939,15.4103,15.1027,15.2523,81000.0],["2005-06-03",15.2357,15.3604,14.9781,15.0695,64500.0],["2005-06-06",15.0445,15.5765,15.0196,15.5433,103500.0],["2005-06-07",15.4352,16.0337,15.1526,15.8259,253400.0],["2005-06-08",15.776,15.7926,15.5848,15.6846,209000.0],["2005-06-09",15.5765,15.5765,15.3355,15.51,188000.0],["2005-06-10",15.3936,15.4518,15.1277,15.1443,127400.0],["2005-06-13",15.111,15.377,14.9116,15.2773,172700.0],["2005-06-14",15.6014,16.308,15.2274,15.909,737900.0],["2005-06-15",15.9589,17.1807,15.9589,16.9563,583200.0],["2005-06-16",16.8316,16.9729,16.1999,16.4243,328400.0],["2005-06-17",16.549,16.6072,16.0835,16.3661,592200.0],["2005-06-20",16.3329,16.4326,16.2082,16.3744,263100.0],["2005-06-21",16.4991,17.1475,16.3412,17.0311,336100.0],["2005-06-22",17.0394,17.3386,16.6903,16.9812,248100.0],["2005-06-23",16.8732,16.8732,16.2415,16.4326,201700.0],["2005-06-24",16.3911,16.4326,15.9838,16.3079,327100.0],["2005-06-27",16.283,16.3911,16.1168,16.2248,251100.0],["2005-06-28",16.1666,16.6238,16.1085,16.4243,169200.0],["2005-06-29",16.4991,16.7568,16.4493,16.6321,163100.0],["2005-06-30",16.6903,16.7485,16.3079,16.4742,122600.0],["2005-07-01",16.5906,16.5906,16.1334,16.3163,87000.0],["2005-07-05",16.2581,17.2389,16.2581,17.189,217800.0],["2005-07-06",17.056,17.3054,16.5573,16.6571,409700.0],["2005-07-07",16.5324,16.8067,16.1999,16.6072,342200.0],["2005-07-08",16.6487,17.0394,16.549,16.9978,306100.0],["2005-07-11",17.0394,17.7127,17.0228,17.2888,265400.0],["2005-07-12",17.3802,17.3802,17.1142,17.189,131400.0],["2005-07-13",17.056,17.3968,17.0394,17.1475,159600.0],["2005-07-14",17.455,17.6129,17.2056,17.3469,215000.0],["2005-07-15",17.1391,17.5049,17.1391,17.3303,132300.0],["2005-07-18",17.2971,17.8955,17.2971,17.6046,292600.0],["2005-07-19",17.6711,18.1615,17.6711,17.8457,226700.0],["2005-07-20",17.7708,18.2862,17.5963,18.2862,146000.0],["2005-07-21",18.2862,18.2862,17.6212,17.721,192300.0],["2005-07-22",17.6379,18.1532,17.5298,18.1033,151200.0],["2005-07-25",18.0618,18.3361,17.6379,17.7708,100300.0],["2005-07-26",17.7459,18.1781,17.6794,17.9537,196600.0],["2005-07-27",17.9953,18.1449,17.8207,18.0202,120700.0],["2005-07-28",18.1493,18.2743,17.7912,18.116,194900.0],["2005-07-29",18.2409,18.2409,17.9078,18.1243,183200.0],["2005-08-01",18.1576,18.4991,18.1493,18.2409,179500.0],["2005-08-02",18.1576,18.3242,18.016,18.1993,188900.0],["2005-08-03",18.1576,18.1576,17.7912,17.9078,118200.0],["2005-08-04",17.8245,17.8245,17.3664,17.3997,209700.0],["2005-08-05",17.358,17.6246,17.3164,17.4913,207000.0],["2005-08-08",17.4496,17.6745,17.3913,17.4663,165300.0],["2005-08-09",17.5579,17.7079,17.3664,17.4996,95100.0],["2005-08-10",17.5912,17.7412,17.383,17.5496,162500.0],["2005-08-11",17.508,17.7745,17.433,17.6162,77100.0],["2005-08-12",17.5163,17.6579,17.0748,17.4413,175000.0],["2005-08-15",17.4163,17.4913,17.0748,17.4163,170600.0],["2005-08-16",17.3164,17.358,16.8666,16.8666,174900.0],["2005-08-17",16.7667,17.2414,16.75,16.9083,368700.0],["2005-08-18",16.8333,16.8666,16.1586,16.2503,312200.0],["2005-08-19",16.167,16.4335,16.167,16.2169,143400.0],["2005-08-22",16.2752,16.4252,16.1003,16.3086,208900.0],["2005-08-23",16.3086,16.5168,16.1087,16.4002,177000.0],["2005-08-24",16.3835,16.7167,16.3086,16.5668,228100.0],["2005-08-25",16.6001,16.8083,16.4918,16.6167,178200.0],["2005-08-26",16.6334,16.7833,16.2419,16.5501,222200.0],["2005-08-29",16.4918,16.9999,16.2919,16.9749,175800.0],["2005-08-30",16.9499,16.9499,16.4335,16.5834,150700.0],["2005-08-31",16.6251,17.0415,16.3502,16.8666,265700.0],["2005-09-01",16.9083,17.1165,16.775,16.9832,384900.0],["2005-09-02",17.0165,17.0499,16.2169,16.6584,297000.0],["2005-09-06",16.6584,17.0748,16.6584,16.8666,267500.0],["2005-09-07",17.9994,18.1743,16.6167,17.0998,1029400.0],["2005-09-08",17.0332,18.116,17.0165,17.9161,620600.0],["2005-09-09",17.8578,18.1993,17.4913,18.091,296100.0],["2005-09-12",18.0494,18.2909,17.9244,18.0577,229500.0],["2005-09-13",17.9494,18.2659,17.6912,18.066,304700.0],["2005-09-14",18.0577,18.2826,17.7995,17.8328,210400.0],["2005-09-15",17.8744,18.2826,17.6912,18.1327,171300.0],["2005-09-16",18.2659,18.6074,18.1743,18.5158,477700.0],["2005-09-19",18.4491,18.8656,18.3492,18.4158,254900.0],["2005-09-20",18.4658,18.9489,18.066,18.3242,226800.0],["2005-09-21",18.2826,18.2992,17.9744,18.0743,506400.0],["2005-09-22",18.0327,18.3909,17.6995,18.2159,265800.0],["2005-09-23",18.1743,18.3909,17.7995,18.2576,126900.0],["2005-09-26",18.3242,18.7157,17.7412,18.2576,287400.0],["2005-09-27",18.2159,19.3237,18.1493,18.9073,727300.0],["2005-09-28",18.9739,19.3237,18.6824,19.0738,328500.0],["2005-09-29",19.0488,19.3237,18.774,19.2071,217200.0],["2005-09-30",19.1571,19.3654,19.1571,19.3237,236900.0],["2005-10-03",19.2904,19.407,18.9656,19.1738,384000.0],["2005-10-04",19.1905,19.407,19.0655,19.1072,717000.0],["2005-10-05",19.2071,19.2071,18.2826,18.3159,405000.0],["2005-10-06",18.3242,18.4408,17.3913,17.7995,534900.0],["2005-10-07",17.8495,18.0077,17.7079,17.8828,272400.0],["2005-10-10",18.0327,18.041,17.3914,17.4996,224200.0],["2005-10-11",17.4913,17.7162,17.383,17.408,374900.0],["2005-10-12",17.3664,17.5829,17.1248,17.4247,272200.0],["2005-10-13",17.383,17.4913,16.8999,17.2581,283000.0],["2005-10-14",17.3997,17.5579,16.9666,17.3747,199600.0],["2005-10-17",17.333,17.3664,16.8166,17.2081,226000.0],["2005-10-18",17.1581,17.3747,17.0332,17.0998,296200.0],["2005-10-19",17.0082,17.5746,16.9249,17.5746,310000.0],["2005-10-20",17.5329,17.9244,17.2164,17.3914,315700.0],["2005-10-21",17.3664,17.9411,17.3664,17.7162,278900.0],["2005-10-24",17.7745,17.9911,17.5746,17.9161,269200.0],["2005-10-25",17.8495,17.9078,17.433,17.5829,212200.0],["2005-10-26",17.5246,17.7162,17.3497,17.4663,188000.0],["2005-10-27",17.3747,17.458,17.2414,17.3414,240500.0],["2005-10-28",17.3038,17.6043,17.212,17.5793,273100.0],["2005-10-31",17.6043,18.197,17.6043,18.005,219300.0],["2005-11-01",17.9048,18.3889,17.6878,18.247,222700.0],["2005-11-02",18.2304,18.5643,18.1636,18.5309,268300.0],["2005-11-03",18.6644,18.9065,18.5058,18.5225,219700.0],["2005-11-04",18.4975,18.6227,17.9132,17.9966,195400.0],["2005-11-07",18.0884,18.3389,17.9382,18.2303,305900.0],["2005-11-08",18.1218,18.5976,18.0718,18.5058,209400.0],["2005-11-09",18.631,19.0651,18.3222,18.7646,219700.0],["2005-11-10",18.7813,19.1986,18.5309,19.1986,178200.0],["2005-11-11",19.1068,19.399,19.0651,19.2487,117400.0],["2005-11-14",19.2654,19.4073,19.0734,19.2404,146400.0],["2005-11-15",19.2571,19.3405,18.9148,18.9482,449300.0],["2005-11-16",18.9566,19.0818,18.6644,18.6978,148600.0],["2005-11-17",18.7813,19.2738,18.5809,19.2404,123300.0],["2005-11-18",19.449,19.5075,19.0734,19.3322,100100.0],["2005-11-21",19.4324,19.4407,19.0734,19.1736,254600.0],["2005-11-22",19.1402,19.3906,19.0985,19.1569,257500.0],["2005-11-23",19.1152,19.2654,19.0567,19.1152,256000.0],["2005-11-25",19.1819,19.232,19.015,19.2237,45300.0],["2005-11-28",19.2237,19.2738,18.8731,18.9983,219300.0],["2005-11-29",19.0818,19.2153,18.8564,18.9315,132300.0],["2005-11-30",19.04,19.2153,18.8981,19.1736,196700.0],["2005-12-01",19.2654,19.9666,19.2654,19.7829,572000.0],["2005-12-02",20.0083,20.7596,19.6995,20.7345,495700.0],["2005-12-05",21.0434,21.4941,20.4757,20.7345,526700.0],["2005-12-06",20.9265,21.0768,20.7512,20.8681,326800.0],["2005-12-07",21.4941,21.6861,19.8748,19.9749,1128200.0],["2005-12-08",20.7846,21.0768,20.0167,20.0751,1169800.0],["2005-12-09",20.025,20.6093,19.8163,20.1502,620800.0],["2005-12-12",20.3506,20.5926,20.2086,20.434,769200.0],["2005-12-13",20.5509,21.7779,20.4173,21.2854,1160900.0],["2005-12-14",21.3439,21.5442,20.7763,21.0016,419600.0],["2005-12-15",21.1352,21.1352,20.4674,20.7929,1124700.0],["2005-12-16",20.9516,21.3355,20.8013,20.818,641000.0],["2005-12-19",20.9766,21.0183,20.6594,20.7679,345500.0],["2005-12-20",20.7596,20.843,20.3923,20.5091,346900.0],["2005-12-21",20.6844,20.8681,20.2337,20.242,260700.0],["2005-12-22",20.3255,20.5843,20.0667,20.5592,377500.0],["2005-12-23",20.6844,20.7512,20.4674,20.6093,180000.0],["2005-12-27",20.8597,20.9015,20.5008,20.6177,360700.0],["2005-12-28",20.7011,20.9516,20.6427,20.9098,251200.0],["2005-12-29",21.01,21.0183,20.6594,20.6928,155900.0],["2005-12-30",20.601,20.8764,20.3673,20.7011,255300.0],["2006-01-03",20.793,21.5525,20.5592,21.3355,473300.0],["2006-01-04",21.5025,21.5693,21.035,21.035,397300.0],["2006-01-05",21.0183,21.803,20.9516,21.636,501100.0],["2006-01-06",21.8698,22.0701,21.4273,21.7696,204700.0],["2006-01-09",21.8531,21.9783,21.3606,21.4858,273000.0],["2006-01-10",21.3021,21.828,21.227,21.7779,256100.0],["2006-01-11",21.7779,22.045,21.0517,21.5275,339500.0],["2006-01-12",21.5776,21.7195,21.227,21.4524,258200.0],["2006-01-13",21.5692,21.6026,21.1102,21.1102,201100.0],["2006-01-17",20.9682,21.2687,20.7011,21.1519,392700.0],["2006-01-18",20.9599,21.6945,20.9599,21.6945,330900.0],["2006-01-19",21.7028,22.3205,21.5359,22.1786,469300.0],["2006-01-20",22.3455,22.4123,21.6527,21.9699,389200.0],["2006-01-23",22.0868,22.2871,21.803,21.995,263600.0],["2006-01-24",21.3021,21.5776,20.5425,20.7095,573700.0],["2006-01-25",20.6928,20.8597,20.4925,20.7429,330500.0],["2006-01-26",20.8681,21.2103,20.7178,20.9432,368400.0],["2006-01-27",21.0851,21.4858,20.7178,21.3606,408100.0],["2006-01-30",21.7494,21.7494,20.9383,20.9968,268100.0],["2006-01-31",20.9383,21.2895,20.5955,21.2811,383200.0],["2006-02-01",20.654,20.9132,20.3279,20.9132,549000.0],["2006-02-02",20.7543,21.0135,20.3613,20.6707,215900.0],["2006-02-03",20.5704,20.6623,20.4533,20.5286,285400.0],["2006-02-06",20.5286,20.8798,20.2944,20.6456,357200.0],["2006-02-07",20.7209,20.7209,20.0687,20.2275,287100.0],["2006-02-08",20.4031,20.4031,19.5418,20.2861,377200.0],["2006-02-09",20.353,20.7042,20.0686,20.3697,316800.0],["2006-02-10",20.4115,20.562,19.7175,20.5453,259500.0],["2006-02-13",20.4366,20.4951,20.0268,20.4617,273200.0],["2006-02-14",20.5704,21.1975,20.5286,21.0386,267700.0],["2006-02-15",21.0386,21.3982,20.8463,21.3982,259300.0],["2006-02-16",21.4902,22.1006,21.3731,21.8497,288000.0],["2006-02-17",21.9501,21.9501,21.741,21.7912,171000.0],["2006-02-21",21.741,22.109,21.741,21.7661,202900.0],["2006-02-22",21.7661,21.9334,21.5738,21.9083,235800.0],["2006-02-23",21.8247,22.0839,21.6658,21.8247,195800.0],["2006-02-24",21.7828,21.9668,21.5654,21.9166,142100.0],["2006-02-27",22.0253,22.5521,21.8414,22.0755,211600.0],["2006-02-28",22.0755,22.1842,21.5571,21.9334,190700.0],["2006-03-01",22.0671,22.7361,21.9334,22.5856,467300.0],["2006-03-02",22.5772,22.6692,22.1591,22.594,299500.0],["2006-03-03",22.5856,22.7445,22.3013,22.3264,192400.0],["2006-03-06",22.4602,22.594,21.8832,22.0672,158700.0],["2006-03-07",21.8414,22.2428,21.4902,21.9083,163000.0],["2006-03-08",21.9501,22.1006,21.5153,21.9668,212600.0],["2006-03-09",21.231,21.2393,18.7642,19.4164,1360000.0],["2006-03-10",19.0736,19.5168,18.7809,19.2826,949900.0],["2006-03-13",19.2826,20.3362,19.2408,19.9265,761800.0],["2006-03-14",19.8763,19.8763,19.3077,19.5,634400.0],["2006-03-15",19.5502,19.6255,19.2826,19.3161,324900.0],["2006-03-16",19.3997,19.9014,18.8729,19.9014,391100.0],["2006-03-17",20.0018,20.0101,19.5,19.5586,536000.0],["2006-03-20",19.4499,19.6506,19.199,19.3077,307100.0],["2006-03-21",19.0819,19.6087,19.0652,19.0819,356400.0],["2006-03-22",19.107,19.3746,18.8645,19.2408,289700.0],["2006-03-23",19.3746,19.4248,18.9147,19.2575,268400.0],["2006-03-24",19.2408,19.3662,18.9649,19.199,252300.0],["2006-03-27",19.0736,19.2994,19.0736,19.2659,153000.0],["2006-03-28",19.199,19.4164,18.6555,18.7056,493200.0],["2006-03-29",18.6889,18.99,18.413,18.714,418200.0],["2006-03-30",18.7475,18.898,18.6638,18.8394,331200.0],["2006-03-31",18.9314,19.1405,18.8729,19.1237,451800.0],["2006-04-03",19.1656,19.4499,18.5969,18.6806,332800.0],["2006-04-04",18.6053,19.1488,18.6053,18.806,422600.0],["2006-04-05",18.8813,18.9565,18.6471,18.8813,322200.0],["2006-04-06",18.898,18.9899,18.7475,18.8144,163600.0],["2006-04-07",18.9063,19.0987,18.6137,18.6722,200600.0],["2006-04-10",18.5719,18.9398,18.4213,18.8394,239700.0],["2006-04-11",18.9398,18.9482,18.5635,18.6889,294300.0],["2006-04-12",18.7809,18.7809,18.4548,18.5551,116400.0],["2006-04-13",18.5551,18.8813,18.3963,18.5133,89300.0],["2006-04-17",18.4799,18.6806,17.8695,18.0618,483000.0],["2006-04-18",18.1621,18.229,17.9614,18.1036,446200.0],["2006-04-19",18.1454,18.3628,17.9782,18.1203,274100.0],["2006-04-20",18.1036,18.1538,17.8527,17.9531,530800.0],["2006-04-21",18.1036,18.1036,17.6437,17.8527,633900.0],["2006-04-24",17.9364,18.0618,17.5684,17.6102,332600.0],["2006-04-25",17.7273,17.7273,17.3008,17.3594,429800.0],["2006-04-26",17.4932,17.5517,17.3092,17.351,313600.0],["2006-04-27",17.3804,17.7658,17.129,17.2966,337600.0],["2006-04-28",17.2965,18.0172,17.0116,17.9251,802700.0],["2006-05-01",18.0005,18.4111,17.9418,18.1765,519900.0],["2006-05-02",18.2938,18.6793,18.0256,18.5787,399400.0],["2006-05-03",18.6457,19.0564,18.6457,18.8636,545100.0],["2006-05-04",18.9307,19.0899,18.7798,19.0731,252700.0],["2006-05-05",19.2575,19.4586,19.1485,19.2072,180600.0],["2006-05-08",19.0983,19.4502,19.0983,19.1905,207000.0],["2006-05-09",19.2072,19.2072,18.9223,19.1318,183800.0],["2006-05-10",19.1737,19.1821,18.6709,18.8636,290000.0],["2006-05-11",18.9223,18.9223,18.3441,18.386,255400.0],["2006-05-12",18.3943,18.4279,17.858,18.1848,314800.0],["2006-05-15",18.0759,18.1932,17.8329,18.0508,241600.0],["2006-05-16",18.1765,18.7631,18.0843,18.5703,400700.0],["2006-05-17",18.4446,18.7379,18.2267,18.3357,260300.0],["2006-05-18",18.4698,18.5619,18.3105,18.4698,253300.0],["2006-05-19",18.4362,18.7547,18.1262,18.2016,233100.0],["2006-05-22",18.1346,19.2491,17.9753,18.872,274900.0],["2006-05-23",18.9977,19.1067,18.3105,18.3524,190200.0],["2006-05-24",18.2184,18.8469,18.0256,18.7295,201200.0],["2006-05-25",19.0396,19.2491,18.7966,19.2491,186900.0],["2006-05-26",19.3329,19.6011,19.1067,19.2743,152900.0],["2006-05-30",19.2826,19.4335,18.453,18.4698,204300.0],["2006-05-31",18.5703,18.872,18.277,18.7631,303800.0],["2006-06-01",18.8552,19.0899,18.6709,19.0899,378600.0],["2006-06-02",19.2407,19.2826,18.9893,19.2743,193300.0],["2006-06-05",19.2743,19.3664,18.4781,18.5536,321400.0],["2006-06-06",18.6038,18.9223,18.1681,18.5368,189000.0],["2006-06-07",18.4781,19.1066,18.4781,18.6122,196300.0],["2006-06-08",18.4865,18.7296,17.9251,18.6206,360100.0],["2006-06-09",18.7547,18.7631,17.7491,17.8748,472200.0],["2006-06-12",17.8915,17.9502,16.9446,17.0451,613400.0],["2006-06-13",17.1625,17.8748,16.8859,17.4223,308100.0],["2006-06-14",18.6876,21.1346,18.277,20.8078,1517900.0],["2006-06-15",20.7994,21.3358,20.7743,21.1514,695500.0],["2006-06-16",21.1179,21.1598,20.7743,20.8497,920700.0],["2006-06-19",20.8497,21.3274,20.6821,20.9168,448500.0],["2006-06-20",20.9168,21.2603,20.657,20.8581,333200.0],["2006-06-21",20.8916,21.2436,20.8832,21.0676,369400.0],["2006-06-22",21.1179,21.252,20.5816,20.967,264200.0],["2006-06-23",20.8665,21.1346,20.5899,20.6905,249700.0],["2006-06-26",20.8329,21.2017,20.7575,21.1011,287600.0],["2006-06-27",21.1514,21.4279,20.9838,21.143,346400.0],["2006-06-28",21.2603,21.2855,20.8581,20.9419,333300.0],["2006-06-29",21.0592,21.1598,20.4894,20.9838,538900.0],["2006-06-30",21.0927,21.3525,20.833,20.9587,660200.0],["2006-07-03",20.9335,21.6877,20.9335,21.6626,221000.0],["2006-07-05",21.6626,21.7045,21.1095,21.3777,233800.0],["2006-07-06",21.2939,21.7799,20.8665,21.0425,309200.0],["2006-07-07",20.9838,21.3525,20.8916,20.9503,178800.0],["2006-07-10",21.0341,21.3358,20.9251,20.9419,138000.0],["2006-07-11",20.8581,21.0592,20.5732,20.8749,244700.0],["2006-07-12",20.7575,20.9419,20.5145,20.5732,210200.0],["2006-07-13",20.4726,20.6486,19.7938,19.9111,224600.0],["2006-07-14",19.8609,20.3385,19.7016,19.7016,285700.0],["2006-07-17",19.6681,19.7687,18.6122,18.6541,691500.0],["2006-07-18",18.7714,18.8133,17.8664,18.4949,397400.0],["2006-07-19",18.4362,18.8888,18.1765,18.8469,289900.0],["2006-07-20",18.7379,19.1485,18.3943,18.4195,242400.0],["2006-07-21",18.3105,18.5955,17.9251,18.3441,242800.0],["2006-07-24",18.3943,18.9893,18.3943,18.872,293100.0],["2006-07-25",18.9223,19.2743,18.7547,19.1234,402500.0],["2006-07-26",19.0145,19.1905,18.7295,19.0312,292500.0],["2006-07-27",19.0731,19.5173,18.9391,19.0396,229600.0],["2006-07-28",19.2748,19.4343,18.9136,19.0984,254400.0],["2006-07-31",19.1824,19.3168,18.8632,19.006,201600.0],["2006-08-01",18.9388,19.1404,18.6197,18.8045,251000.0],["2006-08-02",18.9808,19.0648,18.6701,18.8968,177300.0],["2006-08-03",18.7625,19.0228,18.5189,18.8716,174800.0],["2006-08-04",19.1068,19.2076,18.4853,18.8884,189700.0],["2006-08-07",18.7709,19.0648,18.5273,19.0144,171700.0],["2006-08-08",19.1572,19.4259,18.5525,18.6197,260400.0],["2006-08-09",18.8968,19.048,18.4685,18.5609,230300.0],["2006-08-10",18.4769,19.8039,18.3593,19.5603,629900.0],["2006-08-11",19.5855,19.6443,18.838,18.9304,140500.0],["2006-08-14",19.0984,19.8543,19.0144,19.4091,190400.0],["2006-08-15",19.7451,20.0726,19.6359,20.0726,134200.0],["2006-08-16",19.9383,20.0138,19.2412,19.4679,315800.0],["2006-08-17",19.3672,19.8123,19.342,19.7031,218800.0],["2006-08-18",19.8039,19.8039,19.4763,19.7367,212200.0],["2006-08-21",19.6023,19.7703,19.3588,19.7451,208900.0],["2006-08-22",19.6527,19.7367,19.3839,19.7031,173500.0],["2006-08-23",19.7703,20.0222,19.4091,19.4679,191300.0],["2006-08-24",19.6023,19.7955,19.3504,19.5687,236100.0],["2006-08-25",19.4931,19.7367,19.4343,19.6359,160000.0],["2006-08-28",19.5435,19.7703,19.4931,19.7451,150400.0],["2006-08-29",19.7787,20.2574,19.5771,20.1818,187500.0],["2006-08-30",20.1482,20.333,19.7451,19.8039,191200.0],["2006-08-31",20.1986,20.2406,19.6947,19.8543,142700.0],["2006-09-01",19.5771,20.0978,19.5771,19.8543,132000.0],["2006-09-05",19.9551,20.2322,19.7787,20.1146,203300.0],["2006-09-06",18.1578,19.174,17.6454,18.5777,1433900.0],["2006-09-07",18.0738,18.5021,17.9898,18.1829,683600.0],["2006-09-08",18.1074,18.3509,18.057,18.3425,403400.0],["2006-09-11",18.1326,18.2753,18.015,18.099,671900.0],["2006-09-12",18.0654,18.2669,17.7294,18.2585,836000.0],["2006-09-13",18.2669,19.2076,18.225,19.1908,433800.0],["2006-09-14",19.0648,19.0648,18.5189,18.7961,267000.0],["2006-09-15",18.9808,19.384,18.6029,19.0816,722000.0],["2006-09-18",19.0144,19.0816,18.7289,18.8212,419200.0],["2006-09-19",18.8296,18.9724,18.4013,18.6533,838500.0],["2006-09-20",18.8464,19.3756,18.7709,19.0732,409300.0],["2006-09-21",19.1656,19.1992,18.6617,19.0312,317500.0],["2006-09-22",19.0312,19.2916,18.8548,19.2328,285800.0],["2006-09-25",19.3168,19.4427,18.9556,19.174,209400.0],["2006-09-26",19.1152,19.5351,18.9724,19.2832,224500.0],["2006-09-27",19.1992,19.4343,18.8968,19.0732,627900.0],["2006-09-28",19.048,19.1404,18.6617,19.0648,352700.0],["2006-09-29",19.1404,19.1572,18.6953,18.7037,395300.0],["2006-10-02",18.6197,18.838,18.0234,18.2333,384500.0],["2006-10-03",18.1074,18.2249,17.7966,18.1158,621600.0],["2006-10-04",17.973,18.5693,17.9394,18.5189,356300.0],["2006-10-05",18.5693,18.6617,18.2333,18.6533,297400.0],["2006-10-06",18.5525,18.9808,18.5525,18.8297,331600.0],["2006-10-09",18.7541,19.2412,18.6617,19.2412,232000.0],["2006-10-10",19.2328,19.6191,19.1488,19.5687,307200.0],["2006-10-11",19.4175,19.7283,19.2412,19.6947,422300.0],["2006-10-12",19.8543,20.2826,19.6863,20.2826,344500.0],["2006-10-13",20.3162,20.7865,20.165,20.7697,601500.0],["2006-10-16",20.7109,21.0721,20.6018,20.7445,383800.0],["2006-10-17",20.5262,20.5262,19.8207,20.1398,676300.0],["2006-10-18",20.3498,20.5766,20.0307,20.207,331300.0],["2006-10-19",20.1062,20.4674,19.7451,20.1314,290800.0],["2006-10-20",20.2574,20.2574,19.9383,20.1902,151100.0],["2006-10-23",20.0558,20.3246,19.8543,20.1314,225600.0],["2006-10-24",20.1062,20.1062,19.7367,19.7703,295100.0],["2006-10-25",19.8039,20.2826,19.8039,20.249,227200.0],["2006-10-26",20.3078,20.7277,20.0055,20.6605,272800.0],["2006-10-27",20.5178,20.5178,20.1482,20.249,190300.0],["2006-10-30",20.0723,20.5604,20.0723,20.4089,250700.0],["2006-10-31",20.3921,20.5267,20.2743,20.4258,192900.0],["2006-11-01",20.4678,20.4678,20.0134,20.0723,247100.0],["2006-11-02",20.0302,20.249,19.8619,19.9544,183600.0],["2006-11-03",20.0218,20.0975,19.5841,19.7525,155200.0],["2006-11-06",19.904,20.148,19.7188,19.9292,133800.0],["2006-11-07",19.9376,20.6361,19.9292,20.0302,219900.0],["2006-11-08",19.9039,20.2911,19.8114,20.1564,214200.0],["2006-11-09",20.2153,20.4762,19.9039,20.1564,202000.0],["2006-11-10",20.148,20.4678,20.1059,20.4005,84600.0],["2006-11-13",20.4173,20.6866,20.3163,20.6362,196600.0],["2006-11-14",20.6446,21.0401,20.3837,21.0401,145300.0],["2006-11-15",21.0149,21.1832,20.8802,21.0317,187600.0],["2006-11-16",21.1748,21.2084,19.7441,19.9713,397300.0],["2006-11-17",19.946,20.552,19.601,20.2827,291000.0],["2006-11-20",20.2322,20.451,19.9797,20.3837,176700.0],["2006-11-21",20.4426,20.7287,20.1733,20.6614,229600.0],["2006-11-22",20.7456,20.9812,20.4678,20.9223,160100.0],["2006-11-24",20.8129,20.9728,20.7203,20.855,108800.0],["2006-11-27",20.6109,20.754,20.0134,20.1144,403800.0],["2006-11-28",20.0218,20.451,19.8871,20.3416,178800.0],["2006-11-29",20.5015,21.0233,20.4257,20.8045,169600.0],["2006-11-30",20.7035,21.0822,20.6782,20.9475,228700.0],["2006-12-01",20.897,21.6292,20.855,21.4525,517400.0],["2006-12-04",21.5283,21.8817,21.0401,21.8396,378500.0],["2006-12-05",21.7302,21.8817,20.6193,20.6951,519500.0],["2006-12-06",20.6277,20.6951,20.0891,20.1312,456100.0],["2006-12-07",20.1396,21.6376,19.5673,21.0485,758000.0],["2006-12-08",20.3248,20.9391,20.3248,20.7035,587100.0],["2006-12-11",20.653,20.7708,20.148,20.2153,432300.0],["2006-12-12",20.249,20.2995,19.9208,19.9797,302700.0],["2006-12-13",20.047,20.2995,19.702,19.9039,377700.0],["2006-12-14",20.6025,20.7456,20.3332,20.4258,375000.0],["2006-12-15",20.4847,21.1579,20.3332,20.5856,638400.0],["2006-12-18",20.6025,20.8297,19.9881,20.0807,436800.0],["2006-12-19",19.946,20.2658,19.9376,20.1228,316100.0],["2006-12-20",20.0807,20.3752,20.0723,20.1564,238900.0],["2006-12-21",20.2153,20.3921,19.9124,20.0049,317100.0],["2006-12-22",19.8703,20.249,19.8619,20.1564,244100.0],["2006-12-26",20.0639,20.3416,20.0639,20.249,181200.0],["2006-12-27",20.2238,20.6614,20.2238,20.4847,172000.0],["2006-12-28",20.4257,20.4342,20.0302,20.0554,171700.0],["2006-12-29",20.0302,20.1144,19.7693,19.8198,261400.0],["2007-01-03",19.9039,20.3163,19.7693,20.0639,276700.0],["2007-01-04",20.0639,20.3079,19.7777,20.3079,271000.0],["2007-01-05",20.1733,20.3752,20.0554,20.2406,307600.0],["2007-01-08",20.1901,20.1901,19.7861,20.0049,269300.0],["2007-01-09",19.9292,20.2658,19.7693,20.1985,204600.0],["2007-01-10",20.047,20.3921,19.9881,20.3752,191000.0],["2007-01-11",20.3921,20.9728,20.3837,20.8802,305200.0],["2007-01-12",20.8718,21.1748,20.8718,21.1495,176700.0],["2007-01-16",21.2505,21.3347,20.7035,20.8045,246500.0],["2007-01-17",20.7119,20.8297,20.3837,20.4594,261300.0],["2007-01-18",20.3752,20.8634,20.1901,20.7119,248500.0],["2007-01-19",20.754,21.2589,20.6361,21.1159,286500.0],["2007-01-22",21.0906,21.1579,20.6193,20.9139,230700.0],["2007-01-23",20.8886,21.301,20.754,21.1495,220700.0],["2007-01-24",21.2253,21.4609,21.1495,21.4441,163000.0],["2007-01-25",21.3852,21.4609,20.9644,21.0654,270300.0],["2007-01-26",21.0654,21.2168,20.9644,21.1411,169000.0],["2007-01-29",21.0654,21.4609,21.0485,21.4188,161100.0],["2007-01-30",21.4441,21.52,21.1659,21.4947,149400.0],["2007-01-31",21.461,21.5538,21.267,21.52,203500.0],["2007-02-01",21.5706,21.6634,21.402,21.5706,228300.0],["2007-02-02",21.5791,21.8067,21.4104,21.7814,191500.0],["2007-02-05",21.7055,21.8489,21.5032,21.7814,221500.0],["2007-02-06",21.7983,22.0681,21.6128,21.9417,165500.0],["2007-02-07",21.9248,22.3127,21.773,22.1693,160900.0],["2007-02-08",22.0934,22.4982,22.0934,22.4392,182500.0],["2007-02-09",22.3802,22.5151,21.9248,22.0091,161700.0],["2007-02-12",22.0597,22.1693,21.7561,21.8573,128500.0],["2007-02-13",21.9501,22.0513,21.8067,22.0344,125300.0],["2007-02-14",22.0091,22.4223,21.9501,21.9838,104300.0],["2007-02-15",21.9501,22.2284,21.6887,21.9585,158800.0],["2007-02-16",21.9585,22.279,21.9079,22.1862,213100.0],["2007-02-20",22.1019,22.397,21.8236,21.9838,264300.0],["2007-02-21",21.9501,22.2368,21.9417,22.144,210300.0],["2007-02-22",22.1187,22.2958,21.7224,22.0176,266900.0],["2007-02-23",21.9417,22.2199,21.7477,22.0597,181100.0],["2007-02-26",22.0513,22.2284,21.4104,21.7393,183400.0],["2007-02-27",21.5875,21.6971,20.584,20.9044,426500.0],["2007-02-28",20.9129,21.3429,20.7948,21.09,312500.0],["2007-03-01",20.7358,21.4357,20.6768,21.09,208300.0],["2007-03-02",20.8792,21.0647,20.4913,20.4913,256000.0],["2007-03-05",20.4828,20.5418,19.8925,19.8925,314500.0],["2007-03-06",20.0696,20.8201,19.9094,20.6346,284500.0],["2007-03-07",20.7527,20.9972,20.2973,20.6515,248700.0],["2007-03-08",20.6852,21.0731,20.1118,20.2804,225700.0],["2007-03-09",20.4828,20.6009,20.0949,20.2214,349700.0],["2007-03-12",20.1455,20.466,19.8672,20.4154,309600.0],["2007-03-13",20.3985,20.7442,20.1792,20.3732,495600.0],["2007-03-14",20.331,20.7527,20.0022,20.5756,396400.0],["2007-03-15",20.6093,20.896,20.6093,20.7442,190200.0],["2007-03-16",20.7358,20.7358,19.9094,20.2973,792600.0],["2007-03-19",20.4491,20.7274,20.4407,20.5756,347000.0],["2007-03-20",20.6009,20.896,20.5081,20.8876,161800.0],["2007-03-21",20.9129,21.3682,20.7527,21.3345,171100.0],["2007-03-22",21.3935,21.5032,21.208,21.2502,188400.0],["2007-03-23",21.1996,21.6212,21.1996,21.5622,148100.0],["2007-03-26",21.4947,21.714,21.208,21.4779,184400.0],["2007-03-27",21.3429,21.4104,20.9382,21.1743,139700.0],["2007-03-28",21.0731,21.4273,20.9888,21.09,129800.0],["2007-03-29",21.2333,21.4188,20.6515,21.1574,154500.0],["2007-03-30",21.1574,21.3514,20.8791,21.09,259100.0],["2007-04-02",21.1743,21.3682,20.9972,21.2755,115200.0],["2007-04-03",21.3345,21.9585,21.1321,21.7646,252400.0],["2007-04-04",21.714,21.714,21.3092,21.3514,153700.0],["2007-04-05",21.343,21.5959,21.3008,21.5285,164700.0],["2007-04-09",21.5032,21.6044,21.0225,21.4863,139300.0],["2007-04-10",21.4273,21.7814,21.3767,21.6718,162200.0],["2007-04-11",21.7224,21.7646,21.2249,21.6297,284500.0],["2007-04-12",21.5706,21.967,21.3092,21.9332,275500.0],["2007-04-13",21.8995,22.0176,21.5791,21.7983,433900.0],["2007-04-16",21.9417,22.2705,21.8152,22.2199,147100.0],["2007-04-17",22.2031,22.5066,21.8826,22.4223,244200.0],["2007-04-18",22.3296,22.4055,22.0091,22.0429,147900.0],["2007-04-19",21.9248,22.0597,21.5538,21.8826,164900.0],["2007-04-20",22.1187,22.2621,21.773,22.1103,173100.0],["2007-04-23",22.026,22.3801,22.026,22.2368,122000.0],["2007-04-24",22.2031,22.2368,21.7561,21.9838,109400.0],["2007-04-25",22.1187,22.5319,21.9501,22.4055,207400.0],["2007-04-26",22.3464,22.3717,22.0091,22.2115,193500.0],["2007-04-27",22.1439,22.1693,21.8736,21.958,127700.0],["2007-04-30",22.0341,22.0341,21.223,21.2484,207500.0],["2007-05-01",21.3075,21.3328,21.0033,21.2906,187700.0],["2007-05-02",21.3666,21.8229,21.2568,21.6792,147200.0],["2007-05-03",21.6201,21.7806,21.4173,21.5779,208500.0],["2007-05-04",21.6708,21.6961,21.0963,21.3751,230400.0],["2007-05-07",21.3159,21.6201,21.3159,21.6032,243100.0],["2007-05-08",21.468,21.5441,21.0794,21.5441,236200.0],["2007-05-09",21.4004,21.8482,21.4004,21.5948,188100.0],["2007-05-10",21.4089,21.5272,21.1808,21.2061,247300.0],["2007-05-11",21.4342,21.9411,21.3413,21.8313,154200.0],["2007-05-14",21.7553,22.051,21.4934,21.5779,244500.0],["2007-05-15",21.5187,21.7046,21.2146,21.468,306700.0],["2007-05-16",21.5779,21.882,21.5356,21.7468,234800.0],["2007-05-17",21.7384,21.7468,21.4511,21.5863,339100.0],["2007-05-18",21.5947,21.9158,21.5018,21.9073,223200.0],["2007-05-21",21.8313,22.4988,21.7637,22.0848,293900.0],["2007-05-22",22.0256,22.465,22.0256,22.3974,229600.0],["2007-05-23",22.3889,22.7184,22.2115,22.2875,207100.0],["2007-05-24",22.2115,22.5579,21.9834,22.1186,300700.0],["2007-05-25",22.1693,22.4312,22.1355,22.2537,190200.0],["2007-05-29",22.2875,22.8114,22.2199,22.8114,309800.0],["2007-05-30",22.5748,22.8621,22.4312,22.8283,231700.0],["2007-05-31",22.7945,23.0141,22.6339,22.8198,253900.0],["2007-06-01",22.9719,23.6055,22.9127,23.5126,249800.0],["2007-06-04",23.4366,23.8843,23.4366,23.859,462500.0],["2007-06-05",23.7323,23.859,23.2084,23.445,295600.0],["2007-06-06",23.2169,23.3267,22.7607,22.9212,176400.0],["2007-06-07",22.7607,23.0479,22.2706,22.5494,354100.0],["2007-06-08",22.4903,22.955,22.3889,22.9043,268900.0],["2007-06-11",22.7945,22.8451,22.4819,22.6424,371800.0],["2007-06-12",22.4819,22.6508,22.1608,22.3889,190400.0],["2007-06-13",22.4565,22.8452,22.296,22.5326,306400.0],["2007-06-14",23.5886,24.8897,23.4112,23.6816,1642900.0],["2007-06-15",24.0364,24.0364,23.3183,23.8336,860500.0],["2007-06-18",23.8505,23.8505,23.3183,23.7069,462200.0],["2007-06-19",23.5379,23.9266,23.4872,23.7323,361600.0],["2007-06-20",23.7492,23.9773,23.3098,23.3521,396600.0],["2007-06-21",23.2169,23.4112,22.8283,23.1831,231800.0],["2007-06-22",23.1493,23.1662,22.465,22.879,705500.0],["2007-06-25",22.8283,23.124,22.4565,22.7438,316500.0],["2007-06-26",22.7691,22.955,22.5663,22.8536,454600.0],["2007-06-27",22.6677,23.2253,22.3889,23.0564,479700.0],["2007-06-28",23.0564,23.521,23.0226,23.4028,569400.0],["2007-06-29",23.6393,23.6562,22.8198,23.031,748200.0],["2007-07-02",23.1831,23.3352,23.0141,23.3098,366000.0],["2007-07-03",23.2929,23.445,23.1662,23.4281,97300.0],["2007-07-05",23.445,23.445,22.786,23.0817,403700.0],["2007-07-06",23.0226,23.4028,22.9296,23.2338,283600.0],["2007-07-09",23.2084,23.2084,22.9381,23.0733,267300.0],["2007-07-10",22.8282,22.8282,22.0594,22.2791,531500.0],["2007-07-11",22.2284,22.6255,22.0425,22.3213,270000.0],["2007-07-12",22.5917,23.031,22.5072,23.0057,361400.0],["2007-07-13",22.9803,23.276,22.8452,23.1578,290100.0],["2007-07-16",23.0564,23.3774,23.0479,23.2422,641000.0],["2007-07-17",23.3605,23.4788,23.2338,23.3183,456600.0],["2007-07-18",23.2338,23.4028,22.5748,22.8283,295000.0],["2007-07-19",22.9634,23.0564,22.6171,22.6762,180700.0],["2007-07-20",22.6255,22.6255,22.0763,22.1608,413200.0],["2007-07-23",22.1355,22.4988,22.0594,22.0594,325800.0],["2007-07-24",22.051,22.2537,21.3666,21.392,439400.0],["2007-07-25",21.5694,21.9834,21.1808,21.8482,448300.0],["2007-07-26",21.4173,21.8144,21.1216,21.2906,513300.0],["2007-07-27",21.1892,21.4765,20.5556,20.6232,428000.0],["2007-07-30",20.585,20.6528,19.5007,20.3309,968200.0],["2007-07-31",20.8985,21.8472,20.8985,21.1187,654000.0],["2007-08-01",21.051,21.483,20.4749,21.3305,432600.0],["2007-08-02",21.3729,21.8472,21.195,21.8303,547900.0],["2007-08-03",21.8049,22.4063,21.2204,21.6185,719500.0],["2007-08-06",21.5677,22.6435,21.4237,22.2454,695400.0],["2007-08-07",22.076,23.3805,21.5253,23.1857,680200.0],["2007-08-08",23.3805,23.838,22.5249,23.0332,862600.0],["2007-08-09",22.6435,24.7698,22.2285,23.5076,1433000.0],["2007-08-10",23.0756,24.6173,22.2369,23.7448,788800.0],["2007-08-13",23.55,24.1345,22.4911,22.9231,601700.0],["2007-08-14",22.9739,23.1857,22.1522,22.4657,354400.0],["2007-08-15",22.4063,22.957,22.0082,22.0506,398800.0],["2007-08-16",22.3301,23.245,22.0675,23.1857,600300.0],["2007-08-17",24.126,24.6343,23.1857,24.1514,547100.0],["2007-08-20",24.3039,24.5326,23.6177,23.9227,203800.0],["2007-08-21",24.126,24.3886,23.7194,23.9396,213900.0],["2007-08-22",24.2192,24.6936,23.9989,24.6004,262400.0],["2007-08-23",24.6936,24.702,24.1175,24.27,241800.0],["2007-08-24",24.2361,24.6936,24.2277,24.5665,572000.0],["2007-08-27",24.5411,24.6258,24.3124,24.3378,288300.0],["2007-08-28",24.2277,24.5157,23.5838,23.6431,292300.0],["2007-08-29",23.7787,24.3547,23.5584,24.3039,224900.0],["2007-08-30",24.0159,24.5665,23.7194,24.0074,163900.0],["2007-08-31",24.4056,24.5665,23.9735,24.0244,227900.0],["2007-09-04",23.9735,24.4987,23.9227,24.2192,223500.0],["2007-09-05",24.2277,24.3547,23.5161,23.7024,415500.0],["2007-09-06",25.3035,25.312,24.2192,24.4479,929000.0],["2007-09-07",24.1429,24.5834,23.5415,23.5923,549400.0],["2007-09-10",23.6601,24.0582,22.8723,23.5669,558900.0],["2007-09-11",23.6431,24.3971,23.55,24.3039,469100.0],["2007-09-12",24.2615,24.4394,23.7194,24.0498,261100.0],["2007-09-13",24.2192,24.6766,24.1938,24.2107,408700.0],["2007-09-14",24.0752,24.0752,23.5838,23.7872,470100.0],["2007-09-17",23.6855,23.9058,23.3721,23.7363,702100.0],["2007-09-18",23.8295,24.9646,23.694,24.8122,864500.0],["2007-09-19",24.8122,25.1849,24.702,24.8461,585400.0],["2007-09-20",24.8291,25.1002,24.6428,25.0155,315600.0],["2007-09-21",25.2188,25.2188,24.1006,24.4564,662800.0],["2007-09-24",24.5411,24.9647,24.0244,24.2785,296600.0],["2007-09-25",24.0921,24.1006,23.3382,23.8719,407400.0],["2007-09-26",24.0328,24.3293,23.9481,24.1429,257300.0],["2007-09-27",24.1514,24.2276,23.6431,24.0667,335400.0],["2007-09-28",24.0921,24.2022,23.4059,23.4652,381300.0],["2007-10-01",23.5076,24.1429,23.3467,24.0752,317400.0],["2007-10-02",24.1514,24.3124,23.8888,24.1006,222000.0],["2007-10-03",23.9142,24.4564,23.9058,24.1938,216800.0],["2007-10-04",24.27,24.558,24.1175,24.558,228700.0],["2007-10-05",24.8715,24.9392,24.3208,24.8799,304500.0],["2007-10-08",24.6766,24.9054,24.2022,24.4818,325300.0],["2007-10-09",24.4225,24.8376,24.3378,24.7359,394700.0],["2007-10-10",24.6682,25.151,24.414,24.8206,311200.0],["2007-10-11",25.1171,25.3713,24.414,24.414,440000.0],["2007-10-12",24.4055,24.6427,24.1768,24.4818,315400.0],["2007-10-15",24.4479,24.4479,23.8549,24.1091,445400.0],["2007-10-16",24.0074,24.2615,23.7194,23.7448,422300.0],["2007-10-17",24.0159,24.4394,23.8295,24.1938,406900.0],["2007-10-18",24.1006,24.4733,23.9312,24.2785,340200.0],["2007-10-19",24.2785,24.3124,23.2365,23.2535,403700.0],["2007-10-22",23.1264,23.982,22.8723,23.7109,305900.0],["2007-10-23",23.9481,23.9481,23.1349,23.9057,311500.0],["2007-10-24",23.694,23.7872,23.2111,23.5669,386200.0],["2007-10-25",23.6008,24.0752,23.2619,23.6177,245500.0],["2007-10-26",23.8888,24.1345,23.4483,24.1345,233100.0],["2007-10-29",24.2277,24.3463,23.5923,23.7956,216300.0],["2007-10-30",23.698,24.0716,23.5112,23.8338,169900.0],["2007-10-31",23.9782,24.3008,23.5197,24.1989,334500.0],["2007-11-01",23.7829,24.1989,23.1885,23.2989,489500.0],["2007-11-02",23.5706,23.7744,22.9847,23.6046,267000.0],["2007-11-05",23.3244,23.9187,23.1206,23.6895,279600.0],["2007-11-06",23.7319,24.4197,23.5706,24.3942,353300.0],["2007-11-07",24.0631,24.1905,23.18,23.1885,386800.0],["2007-11-08",23.4093,23.9612,23.0781,23.8593,356200.0],["2007-11-09",23.6046,23.7744,23.0187,23.0697,310400.0],["2007-11-12",23.0951,24.0206,23.0527,23.7829,521700.0],["2007-11-13",23.8933,25.082,23.8253,25.0226,397500.0],["2007-11-14",25.1499,25.4046,24.7593,24.9291,306300.0],["2007-11-15",24.7763,25.0565,24.0716,24.4197,257700.0],["2007-11-16",24.4791,25.2603,24.148,24.7593,523700.0],["2007-11-19",24.3603,24.9207,24.1989,24.7593,516900.0],["2007-11-20",24.7084,25.3367,24.2499,24.6574,435800.0],["2007-11-21",24.4791,24.9376,23.8338,23.8508,652000.0],["2007-11-23",24.0886,24.8952,24.0037,24.6659,150800.0],["2007-11-26",23.6216,23.7574,22.9253,23.0612,644600.0],["2007-11-27",23.0866,24.0716,23.0781,23.7829,508600.0],["2007-11-28",23.8168,24.1989,23.8084,24.0461,504200.0],["2007-11-29",24.0376,24.3603,23.9612,24.3093,326500.0],["2007-11-30",24.4452,24.9546,24.4367,24.6235,566800.0],["2007-12-03",24.7593,24.7593,24.2839,24.3263,282000.0],["2007-12-04",24.3348,24.3348,23.5451,23.5791,364300.0],["2007-12-05",23.9867,24.5301,23.6895,24.1565,283000.0],["2007-12-06",25.4641,25.4726,24.4112,24.5046,1166000.0],["2007-12-07",24.6235,24.6235,24.2669,24.3178,589200.0],["2007-12-10",24.2499,24.9461,24.2074,24.8697,770800.0],["2007-12-11",24.8697,24.9801,24.1565,24.2244,642100.0],["2007-12-12",24.9546,24.9886,23.9782,24.3263,381400.0],["2007-12-13",24.1735,24.598,23.8168,24.5216,341100.0],["2007-12-14",24.2584,24.4961,23.9272,23.9442,263200.0],["2007-12-17",23.8168,24.0801,23.6131,23.6131,325100.0],["2007-12-18",23.8593,24.5131,23.5621,24.4367,444800.0],["2007-12-19",24.4367,24.4876,23.9952,24.0886,365200.0],["2007-12-20",24.3263,25.1414,24.1225,25.1414,420600.0],["2007-12-21",25.4471,26.0754,25.2178,26.0754,1279300.0],["2007-12-24",26.0754,26.6528,26.016,26.6528,221700.0],["2007-12-26",26.3556,26.5339,25.9056,26.1094,411300.0],["2007-12-27",26.1943,26.5,25.4641,25.5065,279800.0],["2007-12-28",25.7952,25.8377,25.3027,25.3027,196100.0],["2007-12-31",25.2603,25.6339,24.8952,25.1414,228600.0],["2008-01-02",25.048,25.1754,24.4027,24.5725,363000.0],["2008-01-03",24.6744,24.8867,23.9697,23.9782,325700.0],["2008-01-04",23.6131,24.0801,23.3329,23.6301,436200.0],["2008-01-07",24.0376,24.2923,23.4517,24.0206,516200.0],["2008-01-08",25.0141,25.0141,24.3688,24.4537,1046400.0],["2008-01-09",24.4961,24.7084,23.8593,24.4706,908600.0],["2008-01-10",24.2329,24.7508,24.1055,24.4537,491600.0],["2008-01-11",24.3348,24.7339,23.9697,24.114,664200.0],["2008-01-14",24.3178,24.4621,23.5706,23.8084,388200.0],["2008-01-15",23.7404,24.1225,23.3498,23.8508,519500.0],["2008-01-16",23.7404,23.9697,23.0272,23.0951,1027200.0],["2008-01-17",23.1376,23.5197,22.8149,22.8998,776700.0],["2008-01-18",22.8913,23.3668,22.4159,22.9253,909400.0],["2008-01-22",22.3055,22.6281,19.0535,22.1441,1004800.0],["2008-01-23",21.346,23.248,20.879,23.1121,873100.0],["2008-01-24",22.9593,23.2565,21.6856,21.847,581800.0],["2008-01-25",22.1187,22.263,21.2611,21.6347,468900.0],["2008-01-28",21.5413,22.2206,21.2271,21.9828,558000.0],["2008-01-29",22.0508,22.2206,21.38,21.7536,440400.0],["2008-01-30",21.6897,21.9111,21.1449,21.2726,694700.0],["2008-01-31",20.8896,22.4048,20.8385,22.1324,626500.0],["2008-02-01",22.2005,22.7538,22.0047,22.575,623400.0],["2008-02-04",22.4984,22.4984,21.6727,21.8004,503400.0],["2008-02-05",21.3152,21.4769,20.9151,21.0258,592300.0],["2008-02-06",21.2386,21.8515,20.9917,21.4769,509800.0],["2008-02-07",21.3152,22.3026,21.2556,22.0047,578100.0],["2008-02-08",21.9111,22.1835,21.3918,21.8855,302200.0],["2008-02-11",21.8855,22.3197,21.4173,21.8259,637700.0],["2008-02-12",21.8515,22.0983,21.4939,21.7578,581000.0],["2008-02-13",21.9451,22.3452,21.86,22.1749,510400.0],["2008-02-14",22.592,22.592,21.6472,21.7493,516300.0],["2008-02-15",21.562,22.4133,21.3833,22.3622,746400.0],["2008-02-19",22.6176,22.7282,21.9281,22.1409,508600.0],["2008-02-20",22.0302,22.9326,22.0047,22.8474,422300.0],["2008-02-21",22.9666,23.2305,22.0473,22.1835,483600.0],["2008-02-22",22.1749,22.2601,21.5195,21.7238,450000.0],["2008-02-25",21.7663,22.209,21.3663,22.0132,472000.0],["2008-02-26",21.9025,22.2005,21.6897,22.0473,702000.0],["2008-02-27",21.7919,22.1068,21.4173,21.8685,678600.0],["2008-02-28",21.7323,21.9281,21.4599,21.7749,706400.0],["2008-02-29",21.4684,21.9196,21.1449,21.3237,432900.0],["2008-03-03",21.3833,21.511,20.9491,21.4003,428100.0],["2008-03-04",21.2215,21.8344,20.881,21.6557,438300.0],["2008-03-05",21.8004,22.192,21.5024,22.1324,577400.0],["2008-03-06",21.8089,21.894,21.1534,21.2215,1501100.0],["2008-03-07",19.8,19.851,18.4635,19.5786,3090000.0],["2008-03-10",18.9487,19.1105,18.6508,18.9402,1531000.0],["2008-03-11",19.5786,20.3703,18.7529,19.5616,1929700.0],["2008-03-12",19.3573,19.8936,19.0083,19.3999,632100.0],["2008-03-13",19.1019,19.7744,18.9402,19.6553,496100.0],["2008-03-14",19.7489,19.9362,19.1445,19.4765,684300.0],["2008-03-17",18.8381,19.451,18.5742,18.8551,871000.0],["2008-03-18",19.2892,19.5531,18.8381,19.4424,690500.0],["2008-03-19",19.5957,19.8766,18.8125,18.821,780200.0],["2008-03-20",19.0168,19.2977,18.5231,19.1019,1591400.0],["2008-03-24",19.119,19.4935,18.8551,19.2807,684400.0],["2008-03-25",19.3148,19.4339,19.0679,19.3233,701300.0],["2008-03-26",19.2722,19.4595,18.9913,19.3914,386600.0],["2008-03-27",19.502,19.5787,19.119,19.153,356700.0],["2008-03-28",19.1105,19.17,18.7785,18.9657,450400.0],["2008-03-31",18.9232,19.3573,18.7529,19.2381,542400.0],["2008-04-01",19.5276,19.9532,19.4169,19.834,361300.0],["2008-04-02",19.7234,20.0639,19.4169,19.6978,353700.0],["2008-04-03",19.519,19.7233,19.0764,19.1956,449700.0],["2008-04-04",19.2807,19.5446,19.0083,19.3743,396400.0],["2008-04-07",19.5361,19.6978,19.0679,19.1615,329500.0],["2008-04-08",18.9998,20.1064,18.7359,19.0253,325300.0],["2008-04-09",18.9147,18.9742,18.5231,18.7785,833700.0],["2008-04-10",18.7274,18.9572,18.5997,18.8295,762900.0],["2008-04-11",18.4891,18.8125,18.2592,18.3018,751000.0],["2008-04-14",18.3358,18.3358,17.9528,17.9698,458400.0],["2008-04-15",18.0805,18.4295,17.7059,18.3018,1014800.0],["2008-04-16",18.455,18.9657,18.3188,18.4124,599200.0],["2008-04-17",18.2933,18.5827,18.0804,18.3188,299800.0],["2008-04-18",18.7019,19.0083,18.472,18.9657,369900.0],["2008-04-21",18.77,18.8466,18.4124,18.5657,360300.0],["2008-04-22",18.438,18.5742,17.7314,17.9868,423800.0],["2008-04-23",18.0719,18.14,17.7825,17.9868,414800.0],["2008-04-24",18.0294,18.6848,17.9357,18.3784,365500.0],["2008-04-25",18.4975,18.7785,18.1911,18.6337,360300.0],["2008-04-28",18.7189,18.9232,18.6082,18.7955,278400.0],["2008-04-29",18.7998,19.1669,18.7571,19.0047,323100.0],["2008-04-30",19.0217,19.5596,18.7827,18.8937,326000.0],["2008-05-01",18.9193,19.3974,18.8254,19.1157,406900.0],["2008-05-02",19.4913,19.5852,18.6546,18.8681,573400.0],["2008-05-05",18.8424,19.0474,18.6632,19.0132,433900.0],["2008-05-06",18.9278,19.09,18.6888,18.7827,542800.0],["2008-05-07",18.8425,19.1754,18.3558,18.3985,353800.0],["2008-05-08",18.4497,18.6034,18.0655,18.4241,392000.0],["2008-05-09",18.1082,18.4924,18.1082,18.3985,200600.0],["2008-05-12",18.4753,19.1754,18.4668,19.1242,431500.0],["2008-05-13",19.1242,19.6621,19.1157,19.6535,567700.0],["2008-05-14",19.6706,20.0462,19.1925,19.7645,532100.0],["2008-05-15",19.7304,20.0719,19.5596,20.0292,450100.0],["2008-05-16",20.1658,20.3707,19.2181,19.6535,428200.0],["2008-05-19",19.6194,19.7645,19.3462,19.5938,447500.0],["2008-05-20",17.9119,18.5863,17.6728,17.9716,1412300.0],["2008-05-21",17.8692,18.3387,17.5704,17.6387,912200.0],["2008-05-22",17.6899,18.1424,17.5191,17.8862,853500.0],["2008-05-23",17.7411,17.8265,17.4679,17.5874,488300.0],["2008-05-27",17.6472,18.2021,17.613,17.9631,410000.0],["2008-05-28",18.0655,18.1424,17.7753,18.057,375000.0],["2008-05-29",17.9716,18.629,17.9289,18.4412,428900.0],["2008-05-30",18.4924,18.7827,18.2192,18.6888,707000.0],["2008-06-02",18.6717,18.8851,18.1338,18.3473,525200.0],["2008-06-03",18.4583,18.7656,18.2875,18.6205,696800.0],["2008-06-04",18.5095,19.0047,18.3985,18.7912,492800.0],["2008-06-05",18.6546,19.3803,18.6546,19.3718,410400.0],["2008-06-06",19.2523,19.2523,18.1424,18.168,556200.0],["2008-06-09",18.1851,18.3387,17.7582,17.9204,740600.0],["2008-06-10",17.7497,17.835,17.374,17.5191,853200.0],["2008-06-11",17.5874,17.707,17.0496,17.0496,663000.0],["2008-06-12",19.201,20.4731,18.5607,19.9609,2411900.0],["2008-06-13",20.217,20.7292,19.7218,20.7036,862500.0],["2008-06-16",20.678,21.472,20.5329,21.0537,726400.0],["2008-06-17",21.011,21.0281,20.3451,20.5585,599500.0],["2008-06-18",20.3792,20.678,20.1914,20.3365,396100.0],["2008-06-19",20.3365,20.8402,20.1487,20.8232,541900.0],["2008-06-20",20.7634,21.6855,20.217,21.6001,2468600.0],["2008-06-23",22.0526,22.4539,21.5062,21.5318,1281100.0],["2008-06-24",21.1988,21.1988,20.5414,20.6439,941000.0],["2008-06-25",20.6183,21.0366,20.3963,20.9427,653700.0],["2008-06-26",20.7549,20.9939,20.4987,20.6012,456300.0],["2008-06-27",20.5158,20.8146,20.2597,20.2938,697300.0],["2008-06-30",20.3365,20.3963,19.773,19.7816,396800.0],["2008-07-01",19.7047,19.9267,19.2523,19.6962,580200.0],["2008-07-02",19.6364,19.7389,19.0644,19.1669,454500.0],["2008-07-03",19.2522,19.4059,18.8083,18.8168,263200.0],["2008-07-07",18.9961,19.423,18.6205,18.8595,417900.0],["2008-07-08",18.9278,19.8157,18.7315,19.7987,462300.0],["2008-07-09",19.8413,19.8926,18.8339,18.8937,453600.0],["2008-07-10",18.7315,19.1925,18.6119,19.09,435300.0],["2008-07-11",18.8851,19.2864,18.6205,19.1242,463900.0],["2008-07-14",19.3206,19.5596,18.6205,19.3035,319200.0],["2008-07-15",19.1242,19.295,18.7059,19.0986,547600.0],["2008-07-16",19.2096,20.5244,19.1925,20.4902,465600.0],["2008-07-17",20.5756,20.8744,19.9779,20.6524,424200.0],["2008-07-18",20.7549,20.7549,19.6962,19.8328,356300.0],["2008-07-21",19.867,20.1658,19.5425,19.5938,416400.0],["2008-07-22",19.534,21.5403,19.4998,21.472,555900.0],["2008-07-23",21.344,21.344,20.6183,20.9171,573400.0],["2008-07-24",21.0537,21.1134,20.3878,20.4219,397300.0],["2008-07-25",20.6695,21.4293,20.1487,21.0622,373400.0],["2008-07-28",20.9598,21.1391,20.3109,20.5158,402700.0],["2008-07-29",20.6353,21.6599,20.4987,21.5403,430400.0],["2008-07-30",21.6816,21.8871,21.0993,21.2792,416400.0],["2008-07-31",21.0565,21.6474,21.0394,21.0651,306100.0],["2008-08-01",21.1764,21.6731,20.6883,21.3905,426700.0],["2008-08-04",21.3391,21.3905,20.6369,21.1336,387500.0],["2008-08-05",21.4333,22.4009,20.9709,22.3153,368500.0],["2008-08-06",22.2211,22.2211,21.4761,22.007,327200.0],["2008-08-07",21.8871,22.3838,21.6645,22.2896,584200.0],["2008-08-08",22.2639,23.3,22.0327,23.2058,470900.0],["2008-08-11",23.1202,25.0897,22.9061,24.7386,720700.0],["2008-08-12",24.6958,25.0897,24.0279,24.1478,594200.0],["2008-08-13",24.0022,24.1735,23.5484,23.7196,646400.0],["2008-08-14",23.5912,24.0707,23.3942,23.8224,681000.0],["2008-08-15",24.3019,24.987,23.9851,24.987,910800.0],["2008-08-18",24.3961,24.927,24.1649,24.4475,499200.0],["2008-08-19",24.4303,24.7386,24.0793,24.6016,356400.0],["2008-08-20",24.7643,25.0812,24.0964,24.3362,413600.0],["2008-08-21",24.1221,24.4218,23.7881,24.045,288100.0],["2008-08-22",24.2163,24.8414,24.0622,24.7643,294600.0],["2008-08-25",24.6701,24.6701,23.8823,24.2163,274300.0],["2008-08-26",24.2334,24.6616,23.9423,24.3362,335300.0],["2008-08-27",24.2933,24.8071,24.2933,24.4732,306900.0],["2008-08-28",24.5246,24.8585,24.3447,24.7643,424300.0],["2008-08-29",24.9613,24.9613,24.3362,24.8328,204100.0],["2008-09-02",25.1753,25.4922,24.5331,24.7557,405900.0],["2008-09-03",24.7472,25.0041,24.3447,24.456,785500.0],["2008-09-04",24.4047,24.653,23.9337,24.0022,554800.0],["2008-09-05",24.0878,25.3723,23.5398,24.8585,630200.0],["2008-09-08",25.1068,25.6206,24.0964,25.4237,367500.0],["2008-09-09",25.4836,26.1001,24.9099,25.261,541600.0],["2008-09-10",25.5264,25.9118,25.3038,25.7319,514000.0],["2008-09-11",25.3209,25.8518,25.3209,25.7148,597000.0],["2008-09-12",25.5007,25.7405,25.1154,25.2096,411400.0],["2008-09-15",24.8671,25.2867,24.4047,24.653,519900.0],["2008-09-16",24.6273,25.3723,24.2677,25.3038,578900.0],["2008-09-17",24.9527,25.6549,24.2248,24.2248,520100.0],["2008-09-18",24.8157,25.1925,23.2401,23.8481,1187600.0],["2008-09-19",24.8071,25.5093,24.1906,24.9955,1389100.0],["2008-09-22",24.6958,25.064,24.3276,24.4475,443700.0],["2008-09-23",24.4218,25.2267,24.4218,24.7729,276000.0],["2008-09-24",24.8585,25.2267,24.1135,24.6873,363200.0],["2008-09-25",24.8842,25.4751,24.7729,24.8243,420800.0],["2008-09-26",24.3019,25.6806,24.2334,25.6463,398200.0],["2008-09-29",25.2695,25.8518,24.6273,24.9527,368600.0],["2008-09-30",25.0126,25.8433,24.6359,25.8347,565200.0],["2008-10-01",25.5864,26.2543,25.5093,25.9289,387700.0],["2008-10-02",25.809,25.809,24.8671,24.8842,298400.0],["2008-10-03",25.1925,25.2695,24.3533,24.5502,489400.0],["2008-10-06",23.9851,24.987,22.8976,23.9679,876100.0],["2008-10-07",22.7777,24.5588,22.7777,23.1288,709100.0],["2008-10-08",22.5379,23.7453,22.2639,22.5979,938700.0],["2008-10-09",22.9832,23.908,20.6626,20.7654,939000.0],["2008-10-10",19.832,21.5018,19.147,21.1935,1020800.0],["2008-10-13",22.0841,23.5312,21.7501,23.4627,552300.0],["2008-10-14",23.771,23.7967,22.6407,23.2058,801600.0],["2008-10-15",22.7777,23.5055,21.2021,21.3562,585200.0],["2008-10-16",21.5617,23.4799,21.2107,23.4114,687700.0],["2008-10-17",22.6321,23.36,21.6388,22.3495,677900.0],["2008-10-20",22.478,23.2829,21.7758,23.2144,339400.0],["2008-10-21",22.8205,24.1392,22.8205,23.6511,590300.0],["2008-10-22",23.0774,23.0774,21.9899,22.3581,545500.0],["2008-10-23",22.478,22.9147,21.322,22.6064,667200.0],["2008-10-24",21.0223,22.5893,20.6112,21.9214,485700.0],["2008-10-27",22.0755,23.3685,21.8358,22.1269,701100.0],["2008-10-28",22.5979,24.0108,22.1954,23.9851,739400.0],["2008-10-29",24.1735,25.0555,23.5912,24.5417,575800.0],["2008-10-30",25.1641,26.0141,24.0824,25.9798,734600.0],["2008-10-31",25.9797,26.3146,25.3873,25.9282,694900.0],["2008-11-03",25.9025,26.2287,25.147,25.2843,424400.0],["2008-11-04",25.8681,26.1085,25.0783,25.9368,887700.0],["2008-11-05",25.6964,25.851,24.6318,24.752,366600.0],["2008-11-06",24.5803,25.4131,24.5116,24.8636,419100.0],["2008-11-07",25.1212,25.2757,24.3571,24.9581,276000.0],["2008-11-10",25.147,25.5505,24.898,25.2071,303800.0],["2008-11-11",24.9581,25.8252,24.9581,25.3873,468300.0],["2008-11-12",24.898,24.898,23.8849,24.0137,431300.0],["2008-11-13",24.1081,24.6147,22.8375,24.5202,712900.0],["2008-11-14",24.3571,26.4004,24.3571,25.3273,1460000.0],["2008-11-17",25.2156,26.3489,25.0783,25.9368,896400.0],["2008-11-18",26.0656,26.4004,25.2929,26.16,977000.0],["2008-11-19",26.0742,26.7095,24.4601,24.546,1490600.0],["2008-11-20",24.4687,25.5075,23.6788,23.8162,1068800.0],["2008-11-21",24.2025,25.1126,23.3354,24.898,1016800.0],["2008-11-24",25.1727,25.9111,23.8076,24.1339,1606300.0],["2008-11-25",24.4344,24.7348,24.0394,24.7263,1064000.0],["2008-11-26",24.297,26.0055,24.2369,25.6535,1028700.0],["2008-11-28",25.3616,25.9196,25.0697,25.456,390200.0],["2008-12-01",25.2242,25.7565,24.6662,24.8035,804200.0],["2008-12-02",25.2672,25.6707,23.945,24.5975,1073100.0],["2008-12-03",23.2066,24.9495,23.2066,24.2455,911800.0],["2008-12-04",23.2496,23.2496,19.326,19.4462,2263400.0],["2008-12-05",19.5578,20.6052,19.1028,19.7896,1999600.0],["2008-12-08",19.6952,20.5881,19.2659,19.5235,1322200.0],["2008-12-09",19.5492,20.1502,18.9225,19.0427,991600.0],["2008-12-10",19.1457,19.678,18.9568,19.1113,635100.0],["2008-12-11",18.9482,19.2315,18.4588,18.6391,641100.0],["2008-12-12",18.7765,19.5921,18.6907,19.4462,901400.0],["2008-12-15",19.5149,19.8497,18.9911,19.6351,616600.0],["2008-12-16",19.7724,20.7598,19.4376,20.7512,909500.0],["2008-12-17",20.4249,20.8027,20.0901,20.528,657800.0],["2008-12-18",20.2103,20.7512,19.8583,20.1931,807100.0],["2008-12-19",20.8027,21.0087,19.3517,19.4548,2059200.0],["2008-12-22",19.6608,19.7467,18.8881,19.3088,888200.0],["2008-12-23",19.4633,19.6265,18.9396,19.1457,470300.0],["2008-12-24",19.0942,19.5492,18.8967,19.0341,213000.0],["2008-12-26",19.0942,19.2401,18.8023,19.0598,280200.0],["2008-12-29",18.974,18.9997,17.7119,18.3043,640200.0],["2008-12-30",18.3644,18.6391,18.0983,18.6134,469000.0],["2008-12-31",18.5275,19.6093,18.4159,19.5492,649200.0],["2009-01-02",19.4977,19.6608,19.1285,19.4204,416800.0],["2009-01-05",19.4719,19.4719,18.8023,19.1371,660400.0],["2009-01-06",19.3775,19.5492,19.0169,19.2831,564500.0],["2009-01-07",18.9396,19.2573,18.6134,18.8108,394400.0],["2009-01-08",18.6992,18.9997,18.3129,18.9997,444700.0],["2009-01-09",18.9396,19.1972,18.6048,18.6821,465500.0],["2009-01-12",18.7164,18.8881,18.622,18.8881,534800.0],["2009-01-13",18.9482,19.1027,18.8624,19.0684,377000.0],["2009-01-14",18.828,19.1028,18.5189,18.6735,573400.0],["2009-01-15",18.5962,19.1543,18.2871,18.8709,449800.0],["2009-01-16",18.8023,19.283,18.6048,19.2573,776500.0],["2009-01-20",19.0255,19.3775,18.7937,18.8366,621100.0],["2009-01-21",19.1028,19.7123,18.828,19.5578,997400.0],["2009-01-22",19.3174,19.3603,18.6563,19.0427,728400.0],["2009-01-23",18.6992,19.283,18.6048,18.8538,449300.0],["2009-01-26",18.8194,19.18,18.6735,18.8967,376000.0],["2009-01-27",18.8881,19.3431,18.725,19.2315,347400.0],["2009-01-28",19.532,20.0643,19.3861,19.8755,391100.0],["2009-01-29",19.6903,19.8108,18.8892,19.0098,481600.0],["2009-01-30",18.9495,19.406,18.1571,18.3035,437200.0],["2009-02-02",18.0882,18.4327,17.847,18.2863,595500.0],["2009-02-03",18.4672,18.9753,18.0709,18.7945,497800.0],["2009-02-04",18.7428,19.0356,18.2949,18.2949,325200.0],["2009-02-05",18.2432,18.6308,18.114,18.2691,340400.0],["2009-02-06",18.226,18.9237,18.226,18.6566,350900.0],["2009-02-09",18.5447,19.139,18.338,19.1218,326700.0],["2009-02-10",19.1046,19.1046,18.2346,18.493,443800.0],["2009-02-11",18.5447,18.76,18.0709,18.2432,448300.0],["2009-02-12",18.0623,18.1398,17.313,17.7522,598000.0],["2009-02-13",17.8211,17.9503,17.3905,17.4766,481600.0],["2009-02-17",17.313,17.5886,16.822,17.2699,586200.0],["2009-02-18",17.2785,17.8039,17.1493,17.5541,664200.0],["2009-02-19",17.692,18.1657,17.6747,18.002,429300.0],["2009-02-20",17.7092,18.2346,17.623,18.0193,552100.0],["2009-02-23",18.0882,18.1312,16.7962,17.0115,601200.0],["2009-02-24",17.2182,17.6058,17.0115,17.5111,452900.0],["2009-02-25",17.3733,17.7609,16.8995,17.3991,435200.0],["2009-02-26",16.934,17.3819,16.7875,16.9167,429900.0],["2009-02-27",16.7875,17.3905,16.6842,17.1493,485600.0],["2009-03-02",16.977,16.977,16.2966,16.3999,519500.0],["2009-03-03",16.5808,16.6842,16.2449,16.2449,936800.0],["2009-03-04",16.4602,16.6497,15.9004,16.2535,466300.0],["2009-03-05",15.9865,16.2449,15.7884,15.8401,384200.0],["2009-03-06",16.021,16.5464,15.7798,16.2018,437400.0],["2009-03-09",16.0209,16.5722,15.9693,16.2621,690200.0],["2009-03-10",17.7867,21.3957,17.5283,20.6636,2625400.0],["2009-03-11",20.6636,20.81,19.8884,20.1037,883500.0],["2009-03-12",20.1209,21.0081,19.9745,20.655,874200.0],["2009-03-13",20.8014,21.2924,20.4827,20.8272,693300.0],["2009-03-16",21.0942,21.4302,20.5688,20.7153,545500.0],["2009-03-17",20.81,21.5335,20.6119,21.5335,458200.0],["2009-03-18",21.4474,22.3863,21.2321,22.0676,445500.0],["2009-03-19",22.2915,22.3346,21.5335,21.6541,449600.0],["2009-03-20",21.8522,22.1106,21.1804,21.7575,715300.0],["2009-03-23",21.9297,23.0926,21.6886,23.0323,646600.0],["2009-03-24",22.214,23.0409,22.214,22.6705,458200.0],["2009-03-25",22.8255,23.2476,22.6274,23.2045,497800.0],["2009-03-26",23.1873,24.1692,23.0323,24.1089,682200.0],["2009-03-27",23.6697,23.9539,23.2218,23.506,441000.0],["2009-03-30",23.0753,23.3682,22.6877,23.239,357500.0],["2009-03-31",23.4715,23.4715,22.5671,22.9634,503200.0],["2009-04-01",22.6963,22.9806,21.9211,22.8255,940900.0],["2009-04-02",23.3165,24.0831,23.239,23.7644,446800.0],["2009-04-03",23.7472,23.7472,23.127,23.5232,290700.0],["2009-04-06",23.3424,23.5835,22.6963,23.239,331600.0],["2009-04-07",23.0236,23.2304,22.4638,22.7825,366700.0],["2009-04-08",22.8686,23.6438,22.7825,23.4543,346700.0],["2009-04-09",23.7989,23.8333,23.0409,23.618,518200.0],["2009-04-13",23.2821,23.6007,22.7308,23.5405,371900.0],["2009-04-14",23.0926,23.6524,21.9125,22.5585,394400.0],["2009-04-15",22.3087,22.9289,22.0589,22.9031,403000.0],["2009-04-16",23.1529,24.4621,23.0495,24.3071,596000.0],["2009-04-17",24.3846,24.4879,23.7644,24.2898,407300.0],["2009-04-20",23.7816,23.9711,23.2476,23.8333,402700.0],["2009-04-21",23.4285,23.8678,23.0064,23.7213,440800.0],["2009-04-22",23.5318,24.3932,23.2993,23.7989,578900.0],["2009-04-23",23.6955,24.1003,23.1701,23.6697,562300.0],["2009-04-24",23.7902,24.3243,23.5318,23.9797,488000.0],["2009-04-27",22.7911,23.2821,22.4379,23.0926,629100.0],["2009-04-28",22.9031,23.351,22.5327,23.015,392100.0],["2009-04-29",23.1662,24.1855,22.8293,23.6931,462700.0],["2009-04-30",23.7622,23.7622,22.8207,22.9848,497800.0],["2009-05-01",22.9848,22.9848,22.0606,22.4752,478000.0],["2009-05-04",22.717,23.5117,22.5097,23.1316,410600.0],["2009-05-05",22.9934,23.0625,22.2074,22.4838,369100.0],["2009-05-06",22.7516,23.3735,22.0951,22.3197,385700.0],["2009-05-07",22.3111,22.9675,22.1988,22.2852,411800.0],["2009-05-08",22.5011,22.7775,21.8101,22.0174,320300.0],["2009-05-11",21.8101,21.8706,20.8427,21.5337,315000.0],["2009-05-12",21.5769,22.3283,21.0759,21.3264,316100.0],["2009-05-13",20.9981,21.335,20.3676,20.9981,499100.0],["2009-05-14",21.1363,21.5423,20.8859,21.3005,334100.0],["2009-05-15",21.3437,22.1642,21.3437,21.646,486600.0],["2009-05-18",21.8101,22.2938,21.6114,22.2161,419400.0],["2009-05-19",22.1901,22.1901,21.6805,21.8187,320200.0],["2009-05-20",22.026,22.6048,21.6719,21.7237,384600.0],["2009-05-21",21.646,22.0001,21.1364,21.5078,302700.0],["2009-05-22",21.6805,22.3543,21.3005,21.4473,297400.0],["2009-05-26",21.3437,22.3456,20.9204,22.1038,388200.0],["2009-05-27",21.9137,22.3543,21.3437,21.43,417300.0],["2009-05-28",21.6373,21.9742,20.7649,21.4646,461800.0],["2009-05-29",21.4559,21.7928,20.9118,21.7928,416900.0],["2009-06-01",22.1729,23.1144,22.1729,22.8639,373800.0],["2009-06-02",22.8121,23.9177,22.8121,23.4858,518900.0],["2009-06-03",23.3735,23.6499,22.5702,23.0107,596000.0],["2009-06-04",23.1489,23.2526,22.5443,23.2267,649300.0],["2009-06-05",23.4599,23.5117,22.6739,22.8898,373400.0],["2009-06-08",22.9244,23.0971,21.7755,22.5011,684800.0],["2009-06-09",22.5097,22.6739,22.2592,22.432,399200.0],["2009-06-10",22.622,22.622,21.4559,21.7755,445300.0],["2009-06-11",21.8878,22.0088,21.4819,21.525,341700.0],["2009-06-12",21.4473,22.1297,20.8772,21.9656,554300.0],["2009-06-15",22.242,22.242,21.1623,21.8101,647900.0],["2009-06-16",22.7775,23.2353,22.026,22.337,1197000.0],["2009-06-17",22.4147,22.9416,21.9051,22.7343,482400.0],["2009-06-18",22.7084,23.434,22.4925,23.2699,277200.0],["2009-06-19",23.6067,23.6067,22.7775,22.838,783800.0],["2009-06-22",22.6738,22.8034,22.1901,22.2679,663600.0],["2009-06-23",22.2938,22.5788,21.7928,21.8187,585200.0],["2009-06-24",22.0433,22.2506,21.3523,21.7496,355900.0],["2009-06-25",21.6805,22.242,21.4473,22.121,494500.0],["2009-06-26",21.9051,22.3629,21.7151,22.2161,1613400.0],["2009-06-29",22.242,22.527,21.9569,22.3111,318700.0],["2009-06-30",22.2592,22.5788,22.0433,22.1901,390700.0],["2009-07-01",22.3888,23.1662,22.1988,22.8725,491000.0],["2009-07-02",22.6393,22.6393,21.5423,21.6719,464200.0],["2009-07-06",21.6632,22.0692,21.1709,22.0347,472500.0],["2009-07-07",22.1124,22.2161,21.4473,21.4732,314000.0],["2009-07-08",21.6114,21.8705,21.1363,21.7151,483800.0],["2009-07-09",21.7928,22.0347,21.2573,21.8965,513300.0],["2009-07-10",21.7237,22.2679,21.7237,22.1297,280900.0],["2009-07-13",22.1383,22.838,21.6632,22.8293,464000.0],["2009-07-14",22.8898,23.2526,22.622,22.9934,482600.0],["2009-07-15",23.3994,24.1336,22.8898,23.8054,554200.0],["2009-07-16",23.7622,23.8399,23.0885,23.7622,497200.0],["2009-07-17",23.8313,23.909,23.4253,23.7017,402400.0],["2009-07-20",23.7795,24.1595,23.4426,23.8313,364800.0],["2009-07-21",23.8659,24.0213,23.0539,23.434,467400.0],["2009-07-22",23.2353,23.7968,23.0971,23.434,390100.0],["2009-07-23",23.5722,24.6605,23.2353,24.41,574900.0],["2009-07-24",24.2632,24.6691,23.9177,24.1595,337700.0],["2009-07-27",24.0559,24.2632,23.2094,23.9177,336900.0],["2009-07-28",23.7881,23.9868,23.218,23.6758,350700.0],["2009-07-29",23.5203,23.9436,23.1748,23.624,412700.0],["2009-07-30",23.9316,24.5814,23.7323,23.8969,444300.0],["2009-07-31",23.767,24.0529,23.5937,23.767,454400.0],["2009-08-03",23.8189,24.3042,23.689,24.2782,360100.0],["2009-08-04",24.0356,24.5208,23.7583,24.0096,512200.0],["2009-08-05",23.9749,24.2262,23.2211,23.4637,412800.0],["2009-08-06",23.533,23.793,22.9438,23.429,283200.0],["2009-08-07",23.7496,23.9489,23.2471,23.3944,483500.0],["2009-08-10",23.2471,23.4724,23.0131,23.3684,342100.0],["2009-08-11",23.3164,23.455,23.0391,23.2644,340100.0],["2009-08-12",23.3077,23.8969,23.1864,23.559,305300.0],["2009-08-13",23.5937,23.6283,23.0391,23.507,208400.0],["2009-08-14",23.481,23.481,22.5453,22.8658,314500.0],["2009-08-17",22.6232,22.9352,22.4326,22.5626,289900.0],["2009-08-18",22.7359,22.9785,22.1987,22.8399,332800.0],["2009-08-19",22.5886,23.1258,22.4066,23.1171,296100.0],["2009-08-20",23.0045,23.1258,22.372,22.7099,316400.0],["2009-08-21",23.0391,23.663,22.6579,23.6197,647900.0],["2009-08-24",23.6283,23.7843,23.3684,23.455,180400.0],["2009-08-25",23.6543,24.4255,23.5157,23.9403,443600.0],["2009-08-26",23.9922,24.7894,23.9922,24.5901,386100.0],["2009-08-27",24.5381,24.902,24.1309,24.2955,217100.0],["2009-08-28",24.4775,24.5814,23.767,23.9749,277800.0],["2009-08-31",23.819,24.2608,23.4204,24.0442,389100.0],["2009-09-01",23.8536,24.4948,23.715,24.2089,482600.0],["2009-09-02",24.1915,24.4861,24.0269,24.3648,171700.0],["2009-09-03",24.3821,24.5381,23.9922,24.4861,378900.0],["2009-09-04",24.5121,24.6941,24.2868,24.5381,457700.0],["2009-09-08",24.6248,24.8154,24.1915,24.4255,1016600.0],["2009-09-09",26.1064,26.6176,25.3786,26.479,1735500.0],["2009-09-10",26.4183,26.9902,26.1757,26.9642,532200.0],["2009-09-11",26.9902,27.2415,26.4963,26.7216,483600.0],["2009-09-14",26.375,26.7216,26.271,26.3837,437300.0],["2009-09-15",26.5483,26.6869,25.6992,26.167,531700.0],["2009-09-16",26.1584,26.2277,25.8378,26.0371,322200.0],["2009-09-17",25.9851,26.0977,25.6732,25.8984,258400.0],["2009-09-18",25.9504,26.0891,25.8205,26.0111,608600.0],["2009-09-21",25.8118,26.427,25.7338,26.1237,465900.0],["2009-09-22",26.2017,26.3317,25.6558,25.9764,194700.0],["2009-09-23",26.0891,26.4703,25.6992,26.0977,352400.0],["2009-09-24",26.1064,26.2017,25.7252,26.0631,429000.0],["2009-09-25",26.6176,27.1808,26.4703,26.6956,439300.0],["2009-09-28",26.8082,27.2848,26.427,27.1635,291600.0],["2009-09-29",27.2675,27.4667,27.0508,27.2848,343500.0],["2009-09-30",27.3454,27.4148,26.8949,27.1895,481700.0],["2009-10-01",27.1548,27.2848,26.5483,26.7043,480800.0],["2009-10-02",26.427,26.7649,26.0111,26.5483,233500.0],["2009-10-05",26.5656,27.0595,26.1324,26.9469,480600.0],["2009-10-06",27.1635,27.7787,27.0942,27.5967,345800.0],["2009-10-07",27.4234,27.64,27.0595,27.4754,205100.0],["2009-10-08",27.6747,27.926,27.2328,27.5101,351500.0],["2009-10-09",27.4667,28.0733,27.1721,27.8653,427900.0],["2009-10-12",28.1166,28.4025,27.9346,28.0733,200800.0],["2009-10-13",27.978,28.1772,27.692,27.978,231600.0],["2009-10-14",28.1426,28.5931,27.7267,28.3159,334700.0],["2009-10-15",27.9953,28.4718,27.8306,28.2725,310600.0],["2009-10-16",28.2379,28.4025,27.8826,28.1426,453900.0],["2009-10-19",28.3419,28.5931,27.9,28.3072,312700.0],["2009-10-20",28.2552,28.5065,27.848,28.4458,446700.0],["2009-10-21",28.4285,28.6365,27.588,27.796,731400.0],["2009-10-22",27.848,28.6451,27.588,28.3679,477000.0],["2009-10-23",28.3939,28.4112,27.3628,27.8913,440300.0],["2009-10-26",27.9086,28.3505,27.536,28.1686,647300.0],["2009-10-27",28.2379,28.3072,27.5447,27.926,584200.0],["2009-10-28",27.978,28.0299,27.3628,27.4494,487000.0],["2009-10-29",27.6449,27.8447,27.3234,27.81,369000.0],["2009-10-30",27.6101,27.6709,27.2887,27.3929,735700.0],["2009-11-02",27.558,27.9229,27.0194,27.4972,639500.0],["2009-11-03",27.3495,27.8447,26.9759,27.836,548600.0],["2009-11-04",27.8621,28.0967,27.4972,27.6188,360500.0],["2009-11-05",27.6101,28.0098,27.1497,27.8447,461400.0],["2009-11-06",27.697,28.0185,27.2887,27.8881,435900.0],["2009-11-09",28.088,28.4181,27.8881,28.1227,263000.0],["2009-11-10",27.9837,28.114,27.7926,27.8881,327100.0],["2009-11-11",28.1488,28.2009,27.5059,27.7839,323100.0],["2009-11-12",27.671,27.9229,27.4711,27.6188,360900.0],["2009-11-13",27.671,27.7752,27.1931,27.5406,457800.0],["2009-11-16",27.7752,28.1662,27.7665,27.9316,311300.0],["2009-11-17",27.9229,27.9229,26.9412,27.6883,666300.0],["2009-11-18",27.7665,27.8795,26.6892,26.9672,417400.0],["2009-11-19",26.724,26.8369,26.0029,26.585,506300.0],["2009-11-20",26.5328,26.9933,26.472,26.75,426700.0],["2009-11-23",27.0889,27.4972,27.0628,27.28,323100.0],["2009-11-24",27.2105,27.28,26.7761,27.1236,253500.0],["2009-11-25",27.1323,27.3495,27.0628,27.1149,197000.0],["2009-11-27",26.7587,26.9672,26.585,26.5937,163800.0],["2009-11-30",26.585,26.7587,25.9073,26.5763,836400.0],["2009-12-01",26.8282,26.9585,26.3765,26.5763,337100.0],["2009-12-02",26.6979,27.1323,26.5155,26.585,327100.0],["2009-12-03",26.5763,26.7327,25.9681,26.0029,438500.0],["2009-12-04",26.4112,27.2713,26.307,26.7327,556800.0],["2009-12-07",26.6545,27.419,26.5328,27.0194,584800.0],["2009-12-08",25.3252,26.4894,25.2818,26.2201,864700.0],["2009-12-09",26.2722,26.5589,26.0637,26.4025,291900.0],["2009-12-10",26.3504,26.75,26.194,26.3504,236000.0],["2009-12-11",26.5328,26.889,26.4199,26.5763,239200.0],["2009-12-14",26.6718,26.75,26.3851,26.6023,196600.0],["2009-12-15",26.6197,26.7153,26.2809,26.2896,254100.0],["2009-12-16",26.3591,26.7935,26.1506,26.2288,412400.0],["2009-12-17",26.1332,26.3765,25.8291,26.2461,387800.0],["2009-12-18",26.3243,26.4981,25.9073,26.1332,966700.0],["2009-12-21",26.1766,26.6197,26.0029,26.3156,210300.0],["2009-12-22",26.2983,26.6197,26.1853,26.5589,232100.0],["2009-12-23",26.6197,27.5319,26.5589,27.3061,406800.0],["2009-12-24",27.4538,27.5146,27.1757,27.4972,97900.0],["2009-12-28",27.5928,27.9055,27.5319,27.8708,483900.0],["2009-12-29",28.0098,28.0532,27.8013,27.949,298500.0],["2009-12-30",27.9229,28.1314,27.8534,28.0011,290300.0],["2009-12-31",28.0532,28.2791,27.6883,27.7231,339000.0],["2010-01-04",28.0706,28.1314,27.5233,27.6188,304400.0],["2010-01-05",27.5928,27.6015,26.8109,26.8717,328400.0],["2010-01-06",26.7674,26.9933,26.5328,26.7848,351800.0],["2010-01-07",26.7935,27.2192,26.3591,26.6805,313000.0],["2010-01-08",26.5241,26.6371,26.2983,26.5502,196500.0],["2010-01-11",26.5937,27.1062,26.5763,27.0367,308700.0],["2010-01-12",26.7935,27.3669,26.585,27.1757,290400.0],["2010-01-13",27.1671,27.3582,26.7327,26.9585,387200.0],["2010-01-14",26.9585,26.9585,26.2461,26.724,412000.0],["2010-01-15",26.8543,26.9412,26.2635,26.6545,307600.0],["2010-01-19",26.7848,27.5754,26.5415,27.4972,420200.0],["2010-01-20",27.4451,27.6362,26.863,27.558,264800.0],["2010-01-21",27.5754,27.5928,26.7935,27.1757,292500.0],["2010-01-22",27.1323,27.6362,26.7761,26.9933,296500.0],["2010-01-25",27.1236,27.1757,26.6284,26.9846,273800.0],["2010-01-26",26.8369,27.0367,26.5502,26.6805,213300.0],["2010-01-27",26.5242,27.1584,26.5242,26.8543,266900.0],["2010-01-28",26.8412,27.2071,26.4405,26.8935,294200.0],["2010-01-29",27.0329,27.1374,26.5886,26.728,349800.0],["2010-02-01",26.7541,27.0677,26.667,26.7715,352000.0],["2010-02-02",26.7802,26.9022,26.3446,26.5712,197800.0],["2010-02-03",26.423,26.5973,26.1965,26.3446,254200.0],["2010-02-04",26.2488,26.5015,25.5867,25.6041,330400.0],["2010-02-05",25.7,25.7958,25.2905,25.7,299900.0],["2010-02-08",25.7522,25.9526,25.2992,25.2992,183000.0],["2010-02-09",25.5432,25.8307,25.3428,25.8132,190200.0],["2010-02-10",25.6477,25.8394,25.3863,25.5344,190300.0],["2010-02-11",25.5954,26.153,25.3254,26.1443,211800.0],["2010-02-12",26.0484,26.0746,25.6912,25.8306,195100.0],["2010-02-16",25.9962,26.0484,25.5083,25.6913,291400.0],["2010-02-17",25.6564,25.7958,25.5257,25.7697,455000.0],["2010-02-18",25.6738,26.0572,25.4996,26.0572,202400.0],["2010-02-19",26.0746,26.5102,25.9091,26.4928,267700.0],["2010-02-22",26.4927,26.606,26.1356,26.1878,260700.0],["2010-02-23",26.2227,26.3969,25.7174,26.0659,286600.0],["2010-02-24",26.1704,26.4056,25.7784,26.3446,188000.0],["2010-02-25",26.031,26.6844,26.031,26.6234,224400.0],["2010-02-26",26.7193,26.7193,26.153,26.4928,364500.0],["2010-03-01",26.6844,26.7977,26.4318,26.7977,247200.0],["2010-03-02",26.8325,27.6079,26.6408,27.4859,384700.0],["2010-03-03",27.4423,27.817,27.0503,27.512,310100.0],["2010-03-04",27.6079,27.6601,27.2855,27.573,188300.0],["2010-03-05",27.6166,28.0522,27.4511,27.756,624200.0],["2010-03-08",27.8692,27.8779,27.3204,27.4423,757500.0],["2010-03-09",26.0659,26.728,25.7871,26.1965,1377000.0],["2010-03-10",26.1443,26.5712,26.0659,26.214,476700.0],["2010-03-11",26.1356,26.2314,25.8568,25.9265,319000.0],["2010-03-12",25.9178,26.3447,25.6564,26.0397,459200.0],["2010-03-15",26.0746,26.0746,25.6564,25.8045,341100.0],["2010-03-16",25.8045,26.1007,25.7435,25.9613,234900.0],["2010-03-17",25.9613,26.092,25.8219,26.0746,298200.0],["2010-03-18",25.9439,26.3098,25.8568,26.2488,439800.0],["2010-03-19",26.3969,26.7193,26.3882,26.6844,951800.0],["2010-03-22",26.4492,26.9371,26.3621,26.8325,354200.0],["2010-03-23",26.8848,27.5295,26.5712,27.4946,369400.0],["2010-03-24",27.4511,27.5643,27.1113,27.1548,282500.0],["2010-03-25",27.2333,27.7211,26.8761,27.1461,355800.0],["2010-03-26",27.1549,27.4685,27.0764,27.2681,186000.0],["2010-03-29",27.4075,27.5033,27.3204,27.4162,283500.0],["2010-03-30",27.2942,27.5817,27.1723,27.4685,268100.0],["2010-03-31",27.4423,27.6253,27.2855,27.3552,468600.0],["2010-04-01",27.5382,27.6166,27.3552,27.573,286800.0],["2010-04-05",27.6601,27.9738,27.4772,27.9563,238100.0],["2010-04-06",27.7385,27.9389,27.6253,27.7647,340500.0],["2010-04-07",27.6514,27.6514,27.3291,27.4772,469300.0],["2010-04-08",27.5295,27.6601,26.9806,27.5207,234400.0],["2010-04-09",33.2183,34.2986,33.0179,34.0634,15517800.0],["2010-04-12",34.0198,34.2115,33.9762,34.1679,2757600.0],["2010-04-13",34.1679,34.2637,34.0633,34.1156,2630900.0],["2010-04-14",34.1243,34.4467,34.1069,34.4118,1741900.0],["2010-04-15",34.4118,34.4118,34.1592,34.2637,1118200.0],["2010-04-16",34.2637,34.377,34.0372,34.3421,767000.0],["2010-04-19",34.3595,34.4118,34.0459,34.1243,704800.0],["2010-04-20",34.194,34.2637,34.0459,34.1069,788800.0],["2010-04-21",34.194,34.2637,33.8717,34.255,736100.0],["2010-04-22",34.0372,34.4641,34.0372,34.2811,561000.0],["2010-04-23",34.194,34.377,34.0633,34.2027,474600.0],["2010-04-26",34.1069,34.2812,34.0198,34.0895,487500.0],["2010-04-27",34.0459,34.194,33.863,33.9065,981700.0],["2010-04-28",33.9937,34.2115,33.8456,33.8978,465900.0],["2010-04-29",34.0506,34.1292,33.9633,34.0419,609000.0],["2010-04-30",33.9808,34.0593,33.7014,33.7276,752100.0],["2010-05-03",33.9458,34.0768,33.4045,33.5442,1016400.0],["2010-05-04",33.4395,33.5268,33.2561,33.3696,1053400.0],["2010-05-05",33.2299,33.2648,32.9593,33.0116,972500.0],["2010-05-06",32.968,33.0553,26.4023,31.9727,2165200.0],["2010-05-07",31.8417,32.3481,30.7241,31.5885,1358700.0],["2010-05-10",32.4092,32.6013,32.0076,32.4354,820000.0],["2010-05-11",32.2084,32.741,32.1036,32.5664,426200.0],["2010-05-12",32.6362,32.8981,32.5926,32.837,462100.0],["2010-05-13",32.6537,32.8894,32.3917,32.5314,546800.0],["2010-05-14",32.3481,32.5664,32.0687,32.3394,490600.0],["2010-05-17",32.5663,33.1688,32.4092,33.1688,769800.0],["2010-05-18",33.3434,33.3783,32.3917,32.4092,713600.0],["2010-05-19",32.2608,32.7934,31.9901,32.1385,583300.0],["2010-05-20",31.6583,31.9552,30.8202,31.1519,1285600.0],["2010-05-21",30.8376,31.6845,30.7416,31.5885,668500.0],["2010-05-24",31.5186,31.7806,31.152,31.4401,292500.0],["2010-05-25",31.0472,31.6059,31.0035,31.5623,1591300.0],["2010-05-26",31.6234,32.2346,31.0646,31.2742,1121800.0],["2010-05-27",31.7195,32.2433,31.5536,32.2346,442400.0],["2010-05-28",32.1647,32.3219,31.9814,32.1909,503600.0],["2010-06-01",31.9115,32.3655,31.6059,31.7282,467600.0],["2010-06-02",32.5227,33.0466,31.7282,31.7719,3097200.0],["2010-06-03",31.7544,31.9465,31.606,31.7893,773000.0],["2010-06-04",31.4401,31.6234,31.0385,31.1345,1414100.0],["2010-06-07",31.2393,31.4663,30.9861,30.9948,690000.0],["2010-06-08",31.1781,31.2742,30.5932,31.2567,1206200.0],["2010-06-09",31.4226,31.4313,31.0123,31.1607,707900.0],["2010-06-10",31.3091,31.4313,31.0384,31.1781,587800.0],["2010-06-11",30.9948,31.2742,30.7241,30.9162,856900.0],["2010-06-14",31.1083,31.4313,30.8638,31.3702,633000.0],["2010-06-15",31.8242,31.9028,31.1083,31.2567,861000.0],["2010-06-16",31.4226,31.6496,31.1345,31.2829,769700.0],["2010-06-17",31.4488,31.5186,30.9773,31.1781,662600.0],["2010-06-18",31.3528,31.3528,30.9686,31.1869,1111200.0],["2010-06-21",31.379,31.4313,31.0035,31.3615,674500.0],["2010-06-22",31.3353,31.3702,30.8289,31.0123,665400.0],["2010-06-23",30.9075,31.4313,30.7591,31.3789,408200.0],["2010-06-24",31.248,31.3702,30.9948,31.3004,378600.0],["2010-06-25",31.3091,31.4313,31.0297,31.4313,1444400.0],["2010-06-28",31.3353,31.3964,31.0996,31.1781,564400.0],["2010-06-29",30.9861,31.344,30.9075,31.0297,807300.0],["2010-06-30",30.9424,31.2131,30.4535,30.4709,805500.0],["2010-07-01",30.6194,31.0297,30.4273,30.9075,689900.0],["2010-07-02",31.0297,31.1258,30.7765,30.9511,448500.0],["2010-07-06",31.1345,31.3353,30.6805,31.2218,545500.0],["2010-07-07",31.3004,31.3702,30.9948,31.3178,595900.0],["2010-07-08",31.4488,31.4488,31.021,31.3353,357400.0],["2010-07-09",31.2742,31.344,31.1258,31.2916,528200.0],["2010-07-12",31.2742,31.4226,31.0821,31.4051,541100.0],["2010-07-13",31.5099,31.7107,31.3528,31.4313,380900.0],["2010-07-14",31.3266,31.5099,31.2742,31.4313,400200.0],["2010-07-15",31.5187,31.5187,31.2655,31.2916,318300.0],["2010-07-16",31.2218,31.3615,31.0559,31.2305,773400.0],["2010-07-19",31.2393,31.5012,31.2131,31.4139,255800.0],["2010-07-20",31.2131,31.6234,31.2131,31.5536,351300.0],["2010-07-21",31.5885,31.5885,31.248,31.4401,339600.0],["2010-07-22",31.6583,31.8329,31.4837,31.6147,812400.0],["2010-07-23",31.4313,31.8679,31.3091,31.7631,664000.0],["2010-07-26",31.8242,31.8679,31.5972,31.8679,272400.0],["2010-07-27",31.8679,31.9115,31.7195,31.8679,336400.0],["2010-07-28",32.741,33.0902,32.6537,33.0553,7325500.0],["2010-07-29",33.2129,33.4492,33.0903,33.3004,1473200.0],["2010-07-30",33.1691,33.5455,33.1341,33.4843,1065000.0],["2010-08-02",33.598,33.598,33.3179,33.3179,1114600.0],["2010-08-03",33.3179,33.7031,33.3092,33.6768,562300.0],["2010-08-04",33.6156,33.7031,33.423,33.598,611600.0],["2010-08-05",33.4667,33.7293,33.3091,33.5805,743400.0],["2010-08-06",33.4667,33.6593,33.3529,33.5455,620400.0],["2010-08-09",33.6506,33.6768,33.4843,33.528,696400.0],["2010-08-10",33.4405,33.4842,33.1954,33.2391,1012600.0],["2010-08-11",33.2391,33.2479,32.8977,33.029,1751000.0],["2010-08-12",32.8802,33.1516,32.8715,32.9415,888100.0],["2010-08-13",32.9065,33.0028,32.7401,32.8452,1204100.0],["2010-08-16",32.9065,33.1428,32.8539,32.9415,915400.0],["2010-08-17",32.994,33.0728,32.8277,32.9765,688100.0],["2010-08-18",32.959,33.1691,32.8452,33.0465,739300.0],["2010-08-19",33.0115,33.1691,32.924,33.0028,520500.0],["2010-08-20",32.9853,33.1516,32.8977,32.9853,2490100.0],["2010-08-23",32.994,33.2216,32.959,33.0378,1564000.0],["2010-08-24",33.0991,33.1166,32.7051,32.8364,3465200.0],["2010-08-25",32.6088,32.8802,32.5826,32.6438,6975300.0],["2010-08-26",32.3462,32.9065,32.3112,32.6263,4732600.0],["2010-08-27",32.7489,33.7118,32.5913,33.7031,1195700.0],["2010-08-30",33.528,33.6681,33.1341,33.1778,1007500.0],["2010-08-31",33.1778,33.3967,32.9065,32.9327,489100.0],["2010-09-01",33.9307,34.1846,33.7381,33.8344,2096600.0],["2010-09-02",33.7731,33.9832,33.7118,33.8782,801600.0],["2010-09-03",33.9569,34.3071,33.8519,34.0532,1690200.0],["2010-09-07",36.5744,37.4673,36.3468,37.4323,4557600.0],["2010-09-08",37.1872,38.2289,36.9684,37.7562,2158800.0],["2010-09-09",37.905,38.5528,37.4411,38.474,2593400.0],["2010-09-10",38.439,38.439,37.9576,38.0889,1452200.0],["2010-09-13",38.2552,38.5353,38.1239,38.5003,946500.0],["2010-09-14",38.404,39.1131,38.2552,38.7279,1101400.0],["2010-09-15",38.6404,38.9205,38.3252,38.4215,440400.0],["2010-09-16",38.2465,38.4828,37.8875,37.9051,888900.0],["2010-09-17",38.0626,38.2552,37.8613,38.1239,1061400.0],["2010-09-20",38.1151,38.1677,37.8613,38.1064,624900.0],["2010-09-21",38.0801,38.3165,37.6424,37.6511,590800.0],["2010-09-22",37.5286,37.6424,37.3973,37.4936,480100.0],["2010-09-23",37.3448,37.6424,37.3273,37.3535,511000.0],["2010-09-24",37.4148,37.6774,37.231,37.5286,324500.0],["2010-09-27",37.4148,37.6424,37.0909,37.0997,311800.0],["2010-09-28",37.231,37.4498,36.8545,37.1259,339300.0],["2010-09-29",36.9421,37.2485,36.8458,36.9946,496100.0],["2010-09-30",37.1347,37.2047,36.5481,36.5481,1716400.0],["2010-10-01",36.4081,36.4781,35.7165,36.2155,1338200.0],["2010-10-04",36.2855,36.2855,35.7428,35.8916,407100.0],["2010-10-05",35.8916,36.5219,35.6815,36.163,614400.0],["2010-10-06",36.0492,36.3205,35.9266,36.2243,729200.0],["2010-10-07",36.2417,36.5569,36.0754,36.338,974300.0],["2010-10-08",36.4256,36.802,36.1805,36.6094,351100.0],["2010-10-11",36.4869,36.7583,36.3818,36.6094,676500.0],["2010-10-12",36.5482,36.9246,36.5131,36.837,338900.0],["2010-10-13",36.8983,37.196,36.7582,36.9771,322900.0],["2010-10-14",36.9158,37.2397,36.8633,37.2397,365500.0],["2010-10-15",37.4148,37.4235,36.9421,37.0734,436500.0],["2010-10-18",37.0296,37.2485,36.837,37.1784,150500.0],["2010-10-19",36.8633,37.2835,36.6357,36.9771,323300.0],["2010-10-20",37.0647,37.1084,36.6094,36.6269,326400.0],["2010-10-21",36.6094,37.2047,36.4519,36.5131,342700.0],["2010-10-22",36.6707,36.6707,36.2505,36.4694,227300.0],["2010-10-25",36.6007,36.9421,36.1367,36.2243,217200.0],["2010-10-26",36.0404,36.2943,35.9266,36.1455,214400.0],["2010-10-27",36.0142,36.3381,35.7953,36.3293,242900.0],["2010-10-28",36.4479,36.6674,36.0175,36.0527,128800.0],["2010-10-29",35.9033,36.6147,35.9033,36.4127,200700.0],["2010-11-01",36.562,36.7553,36.281,36.3425,220900.0],["2010-11-02",36.5533,36.6674,36.2283,36.404,177400.0],["2010-11-03",33.9448,34.9724,33.5935,34.5508,2048600.0],["2010-11-04",34.7879,35.0865,34.5596,34.8231,448300.0],["2010-11-05",34.9109,35.0866,34.7616,34.9109,367500.0],["2010-11-08",34.6913,34.8319,34.6035,34.6562,594900.0],["2010-11-09",34.6211,34.6826,34.3927,34.4893,359700.0],["2010-11-10",34.6211,34.788,34.4542,34.7177,397900.0],["2010-11-11",34.4893,34.8143,34.2786,34.6299,340600.0],["2010-11-12",34.4191,35.0427,34.4191,34.9109,549600.0],["2010-11-15",34.8758,35.1305,34.8758,35.0778,339700.0],["2010-11-16",34.8846,35.1305,34.5772,34.8319,427400.0],["2010-11-17",34.9461,35.0602,34.665,34.8055,280900.0],["2010-11-18",35.0075,35.1129,34.6299,34.7177,661000.0],["2010-11-19",34.6562,34.8494,34.4894,34.5157,281100.0],["2010-11-22",34.4981,34.6562,34.2522,34.5157,440800.0],["2010-11-23",34.4542,34.542,34.2434,34.4015,280800.0],["2010-11-24",34.5245,34.6562,34.2961,34.6035,329400.0],["2010-11-26",34.4718,34.7879,34.3137,34.6913,160800.0],["2010-11-29",34.5069,34.867,34.4805,34.8231,390900.0],["2010-11-30",34.6211,34.9109,34.3752,34.9021,464100.0],["2010-12-01",35.0339,35.1305,34.8231,35.0514,430400.0],["2010-12-02",35.0866,35.4818,34.9109,35.4818,638300.0],["2010-12-03",35.3149,35.9121,35.0426,35.7804,501400.0],["2010-12-06",35.8506,36.1668,35.6926,36.1317,544600.0],["2010-12-07",36.0702,36.5708,36.0263,36.36,476100.0],["2010-12-08",36.4127,36.4127,35.8331,36.1844,599100.0],["2010-12-09",36.36,36.5796,35.956,36.5357,395900.0],["2010-12-10",36.5796,36.7201,36.3776,36.6411,248000.0],["2010-12-13",36.5445,36.6674,36.3425,36.3776,271100.0],["2010-12-14",36.36,36.4127,36.1229,36.36,180700.0],["2010-12-15",36.4479,36.6235,36.0175,36.5181,312000.0],["2010-12-16",36.5181,37.0714,36.5181,36.966,293300.0],["2010-12-17",37.0626,37.9058,36.9221,37.7565,2208300.0],["2010-12-20",37.6335,37.9497,37.5457,37.7389,312000.0],["2010-12-21",37.7653,37.9058,37.7038,37.7301,190500.0],["2010-12-22",37.6862,37.8443,37.6423,37.7389,143800.0],["2010-12-23",37.6511,37.8707,37.6423,37.7389,138500.0],["2010-12-27",37.7126,37.7126,37.37,37.6774,77600.0],["2010-12-28",37.5369,37.7565,37.37,37.7126,98100.0],["2010-12-29",37.572,37.8267,37.572,37.5896,70000.0],["2010-12-30",37.6774,37.8355,37.4052,37.6423,75200.0],["2010-12-31",37.5018,37.7652,37.3349,37.3349,126800.0],["2011-01-03",37.5457,37.5896,37.3437,37.4754,108800.0],["2011-01-04",37.572,37.572,36.483,36.5006,219400.0],["2011-01-05",36.562,36.562,36.158,36.36,140200.0],["2011-01-06",36.2459,36.3073,35.5345,35.675,125100.0],["2011-01-07",35.7892,35.7892,34.8494,35.5345,215400.0],["2011-01-10",35.3676,35.5872,35.0163,35.5081,152200.0],["2011-01-11",35.4554,36.5708,35.4554,36.36,216200.0],["2011-01-12",36.36,36.8694,36.3337,36.8607,164700.0],["2011-01-13",36.8343,36.9309,36.6586,36.9046,180700.0],["2011-01-14",36.8431,37.3261,36.8431,37.1856,168300.0],["2011-01-18",37.0187,37.3525,36.9573,37.2822,138200.0],["2011-01-19",37.0978,37.2559,37.0275,37.0978,153900.0],["2011-01-20",36.9573,37.6511,36.9573,37.5457,184300.0],["2011-01-21",37.6599,37.7301,37.3349,37.5457,169600.0],["2011-01-24",37.4403,37.6599,37.3173,37.4139,190600.0],["2011-01-25",37.168,37.7389,36.9748,37.3437,119100.0],["2011-01-26",37.3437,37.6686,37.1768,37.616,233900.0],["2011-01-27",37.5281,38.0287,37.3261,37.8443,156700.0],["2011-01-28",37.7958,37.9456,37.4963,37.6725,203400.0],["2011-01-31",37.8047,37.9809,37.4346,37.4346,159400.0],["2011-02-01",37.4346,38.3245,37.3994,37.787,164000.0],["2011-02-02",37.5756,38.0954,37.3906,37.6725,103500.0],["2011-02-03",37.5316,38.0514,37.3289,38.0249,231200.0],["2011-02-04",38.0161,38.3245,37.9016,37.9721,146700.0],["2011-02-07",37.8399,38.0249,37.602,37.6813,321900.0],["2011-02-08",37.5403,37.9016,37.5403,37.7782,76200.0],["2011-02-09",37.6285,38.0337,37.6285,37.8575,59700.0],["2011-02-10",37.8663,38.1659,37.7077,37.8311,89100.0],["2011-02-11",37.6813,37.884,37.5227,37.884,154500.0],["2011-02-14",37.8047,37.928,37.5139,37.7518,71400.0],["2011-02-15",37.5756,37.9809,37.5756,37.8575,213000.0],["2011-02-16",38.0513,38.2275,37.6813,38.2099,136000.0],["2011-02-17",38.2187,38.4302,37.928,38.0073,207800.0],["2011-02-18",38.2187,38.3245,37.8223,37.9721,204800.0],["2011-02-22",37.7606,38.2187,37.4963,37.602,110800.0],["2011-02-23",37.5051,37.5403,37.1703,37.2848,166000.0],["2011-02-24",37.4082,37.6108,36.6417,36.8972,189600.0],["2011-02-25",36.8091,36.9677,36.5448,36.8884,170700.0],["2011-02-28",36.9677,36.9677,36.0426,36.1836,281300.0],["2011-03-01",36.1924,36.2188,35.188,35.5404,521600.0],["2011-03-02",35.514,35.7695,35.2585,35.4611,227800.0],["2011-03-03",35.7254,36.4479,35.6814,35.9986,456800.0],["2011-03-04",36.1131,36.6681,36.0074,36.21,336700.0],["2011-03-07",36.4655,36.4655,35.0999,35.7255,295800.0],["2011-03-08",32.9767,33.2586,31.9371,33.2234,2425600.0],["2011-03-09",33.2233,33.2233,32.404,32.448,644100.0],["2011-03-10",32.2806,32.5273,31.9635,32.0163,702700.0],["2011-03-11",32.034,32.1925,31.5494,31.8666,358900.0],["2011-03-14",31.4965,32.1661,31.3908,31.8225,514300.0],["2011-03-15",31.5582,31.8666,31.1794,31.7609,666900.0],["2011-03-16",31.6728,31.7697,31.4613,31.567,681600.0],["2011-03-17",31.8313,31.9635,31.5934,31.708,438700.0],["2011-03-18",31.9194,33.3907,31.7344,32.1485,3054200.0],["2011-03-21",32.5626,32.7652,32.1926,32.6947,535100.0],["2011-03-22",32.6683,32.6683,32.0692,32.3159,281700.0],["2011-03-23",32.3511,32.3864,31.8754,32.3247,332700.0],["2011-03-24",32.3776,33.0736,32.2718,33.0383,381000.0],["2011-03-25",33.1441,33.5317,32.9855,33.47,553900.0],["2011-03-28",33.6022,33.7784,33.2938,33.5758,348600.0],["2011-03-29",33.6022,33.9634,33.5581,33.8753,286000.0],["2011-03-30",33.9194,34.3246,33.9194,34.2277,302500.0],["2011-03-31",34.3158,34.4656,34.1396,34.3599,443600.0],["2011-04-01",34.4832,34.7299,34.3158,34.3863,231400.0],["2011-04-04",34.5008,34.5184,34.1748,34.3775,157900.0],["2011-04-05",34.263,34.9766,34.1749,34.6594,173600.0],["2011-04-06",34.8004,34.8973,34.5801,34.7916,179400.0],["2011-04-07",34.8885,35.4259,34.6506,34.9942,268900.0],["2011-04-08",34.9766,34.9766,34.3334,34.3599,601600.0],["2011-04-11",34.492,34.7651,34.3334,34.4392,274100.0],["2011-04-12",34.448,34.6066,34.3511,34.3511,340700.0],["2011-04-13",34.4127,34.6947,34.3599,34.448,371300.0],["2011-04-14",34.2982,34.959,34.2982,34.8356,211700.0],["2011-04-15",34.4832,35.2233,34.4832,34.9766,233600.0],["2011-04-18",34.8797,35.1792,34.5361,35.1792,209300.0],["2011-04-19",35.1968,35.3026,34.3599,34.4392,166500.0],["2011-04-20",34.7123,34.9061,34.3599,34.8797,156300.0],["2011-04-21",35.0911,35.0911,34.1396,34.2541,197700.0],["2011-04-25",34.4744,34.492,33.8577,33.9986,156300.0],["2011-04-26",34.0867,34.6947,33.9986,34.5537,194800.0],["2011-04-27",34.5361,34.9061,34.307,34.862,158000.0],["2011-04-28",34.7604,34.7869,34.2918,34.6012,194000.0],["2011-04-29",34.7162,34.9195,34.4775,34.504,229000.0],["2011-05-02",34.504,34.504,33.9471,33.9913,300000.0],["2011-05-03",33.9913,34.1062,33.6023,34.0443,290000.0],["2011-05-04",34.1593,34.3361,33.9117,34.0355,169500.0],["2011-05-05",34.062,34.6897,33.6288,34.0443,182500.0],["2011-05-06",34.3625,34.725,34.1062,34.2299,153000.0],["2011-05-09",34.1239,34.3626,33.9029,34.1769,112000.0],["2011-05-10",34.2476,35.0875,34.2476,35.0698,178100.0],["2011-05-11",35.0256,35.061,34.7781,34.7869,128300.0],["2011-05-12",34.7162,35.5295,34.4775,35.503,164300.0],["2011-05-13",35.4676,35.4676,34.9195,35.1582,115000.0],["2011-05-16",35.0344,35.167,34.8841,34.9637,221800.0],["2011-05-17",34.9549,35.503,34.9195,35.114,239700.0],["2011-05-18",35.2024,35.4323,35.0079,35.1228,321400.0],["2011-05-19",35.2112,35.2466,34.9814,35.1051,174200.0],["2011-05-20",34.8046,35.0963,34.7073,35.0079,361100.0],["2011-05-23",34.8753,35.3085,34.7869,35.0875,214400.0],["2011-05-24",35.1847,35.2908,35.0256,35.1493,158300.0],["2011-05-25",35.1759,35.5472,34.9814,35.335,131300.0],["2011-05-26",35.3615,36.113,35.282,35.9538,185100.0],["2011-05-27",36.0511,36.2279,35.9361,36.1483,125000.0],["2011-05-31",36.2367,36.6522,35.9273,36.6434,268800.0],["2011-06-01",36.7406,36.7406,35.2378,35.2378,252000.0],["2011-06-02",35.2731,35.4322,34.6543,35.0079,185300.0],["2011-06-03",34.6808,35.2908,34.6808,34.8311,164000.0],["2011-06-06",34.9372,35.2378,34.7162,35.0168,182100.0],["2011-06-07",35.2908,36.1306,35.0875,35.4323,360200.0],["2011-06-08",35.3173,35.777,35.2112,35.5383,332800.0],["2011-06-09",35.5383,36.2721,35.5118,36.2014,295200.0],["2011-06-10",35.9803,36.1041,35.2024,35.7947,248900.0],["2011-06-13",35.7682,36.6434,35.7682,36.2721,333400.0],["2011-06-14",36.7937,38.9065,36.7937,38.712,1017200.0],["2011-06-15",38.6943,39.5695,38.3849,38.5087,672200.0],["2011-06-16",38.3849,39.2425,38.3584,39.1629,386500.0],["2011-06-17",39.2601,40.1353,38.9861,39.7817,806100.0],["2011-06-20",39.6314,40.2945,39.5077,40.2326,344200.0],["2011-06-21",40.2945,40.4447,39.4193,39.7021,349900.0],["2011-06-22",39.5607,39.711,39.1717,39.3043,276300.0],["2011-06-23",39.1717,39.5165,38.5264,39.2425,272300.0],["2011-06-24",39.3397,39.49,38.2612,38.3407,1265100.0],["2011-06-27",38.5794,38.9242,38.4733,38.88,222800.0],["2011-06-28",38.8977,39.0038,38.7209,38.9242,220300.0],["2011-06-29",38.8977,39.0656,38.5529,38.8446,192200.0],["2011-06-30",38.8269,39.0303,38.5441,38.8977,204000.0],["2011-07-01",38.9154,39.1983,38.7032,39.101,253400.0],["2011-07-05",39.0568,39.1452,38.5971,38.8446,147100.0],["2011-07-06",38.7474,38.9861,38.7474,38.9331,153200.0],["2011-07-07",39.1629,39.6049,38.9596,39.269,283200.0],["2011-07-08",38.8888,39.3485,38.7474,39.0303,178400.0],["2011-07-11",38.7739,39.3662,38.2346,38.8977,216600.0],["2011-07-12",38.9507,39.7729,38.9154,39.4988,180600.0],["2011-07-13",39.6049,40.8691,39.4281,40.4005,394100.0],["2011-07-14",40.4713,40.7276,40.1795,40.3298,263900.0],["2011-07-15",40.4005,40.71,39.3927,40.6834,271900.0],["2011-07-18",40.5508,40.763,40.2237,40.6746,195000.0],["2011-07-19",40.9752,41.5675,40.6569,41.5233,258600.0],["2011-07-20",41.5233,41.5233,40.7011,41.3111,188400.0],["2011-07-21",41.3111,41.9299,41.0282,41.4437,220400.0],["2011-07-22",41.4614,41.4614,40.8249,41.3376,209400.0],["2011-07-25",41.0017,41.3376,40.4536,40.5066,127900.0],["2011-07-26",40.6304,40.9398,40.3298,40.5685,80800.0],["2011-07-27",40.5773,40.6039,39.4723,39.6933,178600.0],["2011-07-28",39.8264,40.3497,39.4184,39.7022,133200.0],["2011-07-29",39.578,40.1812,39.2055,39.9151,206400.0],["2011-08-01",40.2787,40.5094,39.4095,39.7288,149500.0],["2011-08-02",39.5691,39.7377,38.7886,39.1966,264800.0],["2011-08-03",39.0724,40.4473,38.9748,40.394,191500.0],["2011-08-04",40.0747,40.8375,39.6135,39.649,593100.0],["2011-08-05",39.9151,40.4207,38.7354,38.8063,380700.0],["2011-08-08",38.1233,39.1434,36.642,36.642,465000.0],["2011-08-09",37.2984,37.9016,35.2317,37.1476,575700.0],["2011-08-10",36.4292,36.8904,35.6575,35.7462,397500.0],["2011-08-11",35.9324,38.3096,35.9147,37.804,502000.0],["2011-08-12",37.9725,38.6821,36.4114,36.8017,368600.0],["2011-08-15",36.8992,37.5911,36.7485,37.5911,273300.0],["2011-08-16",37.396,37.5113,36.8106,37.1654,285700.0],["2011-08-17",37.2718,37.9814,37.0323,37.2718,191800.0],["2011-08-18",36.6686,36.6686,35.5865,35.9235,307500.0],["2011-08-19",35.3647,36.4469,35.1341,35.7728,168800.0],["2011-08-22",36.3227,36.3227,35.0366,35.3736,248700.0],["2011-08-23",35.5067,36.6952,35.2228,36.6331,307200.0],["2011-08-24",36.6775,37.1742,36.2872,36.6598,296800.0],["2011-08-25",37.6532,37.6621,36.9347,36.9968,405400.0],["2011-08-26",36.9081,37.6975,36.1009,37.6798,307000.0],["2011-08-29",37.7863,40.2433,37.7685,40.1634,316000.0],["2011-08-30",39.9683,40.2787,39.3563,40.0038,235200.0],["2011-08-31",40.2166,40.8021,39.6933,39.9151,384600.0],["2011-09-01",40.0836,40.3497,39.2055,39.5425,310100.0],["2011-09-02",38.7708,39.4006,38.6112,38.8152,283800.0],["2011-09-06",38.0257,39.1877,37.7951,39.099,264400.0],["2011-09-07",39.5603,40.7045,39.5603,40.6779,359200.0],["2011-09-08",37.4936,38.9216,37.2008,38.0169,666800.0],["2011-09-09",37.9282,38.0967,37.0057,37.8661,402700.0],["2011-09-12",37.7685,40.2255,37.3428,40.1989,444400.0],["2011-09-13",40.1989,41.7423,40.0038,41.0238,508000.0],["2011-09-14",41.4318,42.0173,40.9528,41.627,599400.0],["2011-09-15",41.8221,42.2922,41.485,41.8842,394700.0],["2011-09-16",42.2035,42.4785,41.8133,42.2124,680700.0],["2011-09-19",41.8842,41.8842,40.9883,41.2544,367400.0],["2011-09-20",41.5294,42.4962,41.1835,41.1835,373700.0],["2011-09-21",41.2633,41.4141,39.2232,39.2232,340800.0],["2011-09-22",38.3805,39.7465,38.2475,39.4893,446500.0],["2011-09-23",39.3385,39.6046,39.0014,39.5514,247300.0],["2011-09-26",39.853,40.6424,39.6312,40.3586,303500.0],["2011-09-27",41.0948,41.6625,40.3674,40.6779,263500.0],["2011-09-28",40.74,41.1569,39.6401,39.8618,362700.0],["2011-09-29",40.4118,40.7045,38.6023,39.8441,286800.0],["2011-09-30",39.3208,39.8352,38.7176,38.7176,266700.0],["2011-10-03",38.6378,39.9328,37.7242,37.8129,400100.0],["2011-10-04",37.6976,40.2788,37.6178,40.1812,422100.0],["2011-10-05",40.1102,40.6069,39.099,39.5159,241400.0],["2011-10-06",39.3385,40.7577,39.3385,40.6602,210000.0],["2011-10-07",40.8109,40.9883,39.5603,39.6756,189900.0],["2011-10-10",40.0481,40.7134,39.9328,40.3408,232100.0],["2011-10-11",40.1812,40.598,39.8086,40.5093,258000.0],["2011-10-12",40.7222,42.1326,40.6247,41.7866,333300.0],["2011-10-13",41.7689,41.7689,40.4473,41.1391,136200.0],["2011-10-14",41.4496,41.4496,40.5892,41.3697,159500.0],["2011-10-17",41.2633,41.2899,40.2521,40.3674,219100.0],["2011-10-18",40.536,42.0173,40.2433,41.8576,222200.0],["2011-10-19",42.1414,42.6648,41.1657,41.2811,194000.0],["2011-10-20",41.4496,42.3543,41.1746,42.1946,173500.0],["2011-10-21",42.8688,43.0196,42.2745,42.5849,339200.0],["2011-10-24",42.8244,42.9397,42.1946,42.31,307000.0],["2011-10-25",42.0882,42.1858,41.1391,41.3077,223200.0],["2011-10-26",41.7778,42.922,40.6247,42.851,243600.0],["2011-10-27",43.5784,45.0597,42.922,44.5984,450700.0],["2011-10-28",44.4383,44.8297,43.5131,44.0291,267100.0],["2011-10-31",43.6465,44.5183,42.4988,44.0824,309200.0],["2011-11-01",42.7479,44.4739,42.7479,43.4063,321200.0],["2011-11-02",43.8689,44.4116,43.3707,43.9935,203100.0],["2011-11-03",44.3671,44.7853,42.8191,44.6963,224500.0],["2011-11-04",44.4828,44.634,43.6554,44.5451,141300.0],["2011-11-07",44.3671,45.497,44.207,45.1945,306700.0],["2011-11-08",45.5415,46.2532,44.9276,46.0219,230600.0],["2011-11-09",45.1055,46.1286,45.1055,45.3102,372800.0],["2011-11-10",45.7461,45.7461,44.5361,45.061,189900.0],["2011-11-11",45.3279,46.3333,45.1233,46.2888,234200.0],["2011-11-14",46.2888,46.2977,45.4347,45.8973,126700.0],["2011-11-15",45.7817,47.0361,45.5682,46.8493,110500.0],["2011-11-16",46.5735,46.7336,45.2835,45.4525,167500.0],["2011-11-17",45.6304,46.2087,44.8564,45.1322,195500.0],["2011-11-18",45.0344,45.5771,44.7675,45.3902,134700.0],["2011-11-21",44.9098,45.4525,44.3671,45.2212,272900.0],["2011-11-22",45.1055,45.5771,44.7319,44.7942,115800.0],["2011-11-23",44.6785,44.6785,43.344,43.4241,156800.0],["2011-11-25",43.4419,43.9668,42.4633,42.4633,118200.0],["2011-11-28",43.4241,45.061,43.4241,45.061,260300.0],["2011-11-29",45.1144,45.1945,44.1447,44.7141,146700.0],["2011-11-30",45.7283,47.5165,45.3546,47.4898,359300.0],["2011-12-01",47.9346,48.2371,46.8582,46.9471,252300.0],["2011-12-02",47.4987,47.6233,46.9293,47.0806,212200.0],["2011-12-05",47.6499,47.8813,46.9738,47.0806,308000.0],["2011-12-06",47.1339,47.2674,46.5824,46.9026,264900.0],["2011-12-07",46.44,47.134,43.6821,44.5006,592000.0],["2011-12-08",43.9045,45.0343,43.5842,43.6821,303900.0],["2011-12-09",43.5931,44.2515,42.9615,43.6109,459500.0],["2011-12-12",44.0557,44.5006,42.6234,43.1394,282800.0],["2011-12-13",43.255,43.5931,42.481,42.57,284700.0],["2011-12-14",42.2053,42.7035,41.7871,41.8227,240400.0],["2011-12-15",42.401,43.086,42.143,42.6323,136000.0],["2011-12-16",43.0326,43.5931,42.659,42.9704,706100.0],["2011-12-19",43.1483,43.8155,42.7035,42.8636,175200.0],["2011-12-20",43.5042,45.239,43.5042,45.2034,330300.0],["2011-12-21",45.3635,46.0842,44.8742,46.0664,241400.0],["2011-12-22",46.1464,46.529,45.7105,46.3244,166400.0],["2011-12-23",46.5735,46.6002,46.2087,46.3155,81500.0],["2011-12-27",46.271,46.5023,45.8173,45.9418,200700.0],["2011-12-28",45.9062,45.924,45.6215,45.7817,240300.0],["2011-12-29",45.9596,46.1998,45.7105,45.8706,126900.0],["2011-12-30",45.8262,46.2621,45.5593,45.8262,143300.0],["2012-01-03",46.8315,47.0094,45.5148,45.6749,230100.0],["2012-01-04",45.5859,45.6838,44.6785,45.2924,164800.0],["2012-01-05",44.981,46.2621,44.207,46.0397,320000.0],["2012-01-06",45.924,46.3599,45.3813,46.013,156600.0],["2012-01-09",46.271,46.867,45.8439,46.6446,186900.0],["2012-01-10",47.0895,47.125,46.5824,46.7514,199800.0],["2012-01-11",46.4311,46.8137,46.3421,46.7158,144200.0],["2012-01-12",46.8759,46.8759,45.835,46.0219,151700.0],["2012-01-13",45.4614,46.3866,45.4614,46.1108,125100.0],["2012-01-17",46.4044,47.2585,46.1553,46.9738,189100.0],["2012-01-18",47.0094,48.1748,46.8848,48.0948,171100.0],["2012-01-19",48.1215,48.1215,47.125,47.303,170600.0],["2012-01-20",47.1517,47.5254,46.787,47.1784,182900.0],["2012-01-23",47.4098,47.5343,46.7781,47.2941,172300.0],["2012-01-24",47.0094,47.2407,46.4578,46.7069,244900.0],["2012-01-25",46.5913,47.4542,46.2977,47.1873,165500.0],["2012-01-26",47.4364,47.4364,46.7603,46.876,101900.0],["2012-01-27",46.6091,46.9738,46.2532,46.3688,120200.0],["2012-01-30",46.2261,46.3332,45.432,45.6105,129400.0],["2012-01-31",45.8424,46.0387,45.1465,45.4499,162600.0],["2012-02-01",45.8335,46.0209,45.5659,45.896,265200.0],["2012-02-02",46.1101,47.1272,45.9584,46.9309,202100.0],["2012-02-03",47.7161,48.0373,46.9309,47.725,192300.0],["2012-02-06",47.6804,47.7518,47.0915,47.4663,119100.0],["2012-02-07",47.4127,47.5287,47.0826,47.1362,127500.0],["2012-02-08",47.0826,47.4841,46.9845,47.1005,129700.0],["2012-02-09",47.2343,47.4038,46.6811,47.0648,155600.0],["2012-02-10",46.5473,47.27,46.4938,47.1986,141700.0],["2012-02-13",47.5644,48.073,47.5377,47.9035,99700.0],["2012-02-14",47.8589,48.073,47.1986,47.734,308000.0],["2012-02-15",47.8053,47.8767,46.467,46.5651,160300.0],["2012-02-16",46.6722,47.9481,46.6722,47.9481,108800.0],["2012-02-17",48.073,48.6886,47.7607,48.2247,121000.0],["2012-02-21",48.2336,48.5459,46.4224,46.7971,133900.0],["2012-02-22",46.6722,47.1986,46.4224,47.038,116000.0],["2012-02-23",47.1718,47.8856,46.6454,47.6893,115300.0],["2012-02-24",47.5109,47.6893,46.3421,46.3688,163700.0],["2012-02-27",46.2707,46.6097,45.8246,46.3421,218700.0],["2012-02-28",46.4938,46.6544,45.8692,46.3778,157600.0],["2012-02-29",46.3956,46.583,45.7086,45.7086,169000.0],["2012-03-01",46.0209,46.8863,45.664,46.4402,248200.0],["2012-03-02",46.5741,46.5741,44.8788,44.9056,209800.0],["2012-03-05",44.9056,45.8692,44.8788,45.6283,209800.0],["2012-03-06",45.2803,45.9049,44.1829,44.9591,234200.0],["2012-03-07",45.1108,45.2982,44.2721,44.9234,222900.0],["2012-03-08",45.1733,45.7086,44.5755,45.6551,156500.0],["2012-03-09",45.6372,46.7703,45.4588,46.6186,182700.0],["2012-03-12",46.4759,46.9845,46.0387,46.5384,203700.0],["2012-03-13",46.69,47.1629,46.3153,47.1629,201400.0],["2012-03-14",47.1094,47.1094,46.3688,46.815,274400.0],["2012-03-15",46.8417,47.2432,46.4224,47.1629,124100.0],["2012-03-16",47.3592,47.4663,46.2618,46.5741,282600.0],["2012-03-19",46.4045,47.4574,46.3778,47.27,216600.0],["2012-03-20",46.9399,47.4574,46.9042,47.3949,183100.0],["2012-03-21",47.4841,47.8053,47.2611,47.6893,261200.0],["2012-03-22",47.6982,47.841,47.4217,47.841,179800.0],["2012-03-23",47.9927,48.5191,47.7696,48.4566,222300.0],["2012-03-26",48.9384,49.4024,48.6619,49.2418,403500.0],["2012-03-27",49.2953,50.2143,49.0812,49.795,230700.0],["2012-03-28",49.9556,50.3571,49.4649,49.9734,203400.0],["2012-03-29",49.7682,50.0448,49.3399,49.8842,192700.0],["2012-03-30",50.3392,50.3482,49.4827,49.4827,126300.0],["2012-04-02",49.4649,49.9913,49.2596,49.9823,203500.0],["2012-04-03",50.0537,50.4998,49.6968,49.9734,149400.0],["2012-04-04",49.5451,49.7771,49.0366,49.3221,132600.0],["2012-04-05",49.1615,49.4024,48.537,48.6262,197800.0],["2012-04-09",48.1087,48.189,47.3949,47.7607,230600.0],["2012-04-10",47.6983,48.073,46.6097,47.1897,298000.0],["2012-04-11",47.6447,48.6886,47.4127,48.6886,229400.0],["2012-04-12",49.0277,49.7504,48.8492,49.5273,191100.0],["2012-04-13",49.5808,49.5808,48.8314,49.0634,138200.0],["2012-04-16",49.4024,49.6165,48.7422,49.4113,174400.0],["2012-04-17",49.8753,50.8835,49.8485,50.3571,255000.0],["2012-04-18",49.9913,50.3214,49.4827,49.9823,159900.0],["2012-04-19",49.8753,50.2054,49.4381,50.0002,172100.0],["2012-04-20",51.1422,51.169,49.9377,50.0805,306700.0],["2012-04-23",49.5362,49.6255,48.8492,49.5006,126700.0],["2012-04-24",49.5005,50.1876,49.3399,49.8664,203600.0],["2012-04-25",50.2857,50.83,50.0091,50.143,212500.0],["2012-04-26",50.0091,50.0627,49.5541,49.9556,233000.0],["2012-04-27",49.7677,51.5927,49.4725,51.2886,266800.0],["2012-04-30",51.378,51.6017,49.8482,50.4118,230000.0],["2012-05-01",50.4387,51.5391,50.054,50.546,258000.0],["2012-05-02",50.1166,51.4943,50.1166,51.3422,179600.0],["2012-05-03",51.5301,51.6017,50.4387,50.9128,180600.0],["2012-05-04",50.6623,51.4138,50.1703,51.0828,243800.0],["2012-05-07",50.8144,51.8343,50.4297,51.5122,214000.0],["2012-05-08",51.1007,53.0957,50.7965,52.7736,509300.0],["2012-05-09",52.3979,53.7309,52.0758,53.1404,319800.0],["2012-05-10",53.3104,53.874,52.8273,53.5519,262000.0],["2012-05-11",53.0867,54.2229,53.0867,53.5967,239800.0],["2012-05-14",52.9168,52.9615,52.0311,52.4605,523900.0],["2012-05-15",52.72,52.9973,51.8969,52.1385,329100.0],["2012-05-16",52.2548,52.6305,51.7985,51.9327,226200.0],["2012-05-17",51.7985,51.8701,50.4924,50.5192,277400.0],["2012-05-18",50.4208,51.9953,50.3403,51.3065,330400.0],["2012-05-21",51.2617,51.6017,50.4655,50.8144,332400.0],["2012-05-22",50.7428,51.0917,50.3761,50.6444,270000.0],["2012-05-23",50.3224,50.8949,49.9467,50.2777,262000.0],["2012-05-24",50.2419,50.6981,50.1435,50.4924,334400.0],["2012-05-25",50.725,51.4764,50.3403,51.1633,210000.0],["2012-05-29",51.2707,51.4585,50.2419,51.2617,179400.0],["2012-05-30",50.9307,51.1454,50.4387,50.7518,146200.0],["2012-05-31",50.7876,51.2081,50.2955,50.6623,264800.0],["2012-06-01",49.9914,50.6892,49.3025,49.9287,226500.0],["2012-06-04",50.1077,51.4675,49.7588,51.3959,280600.0],["2012-06-05",51.0202,52.6484,50.7518,52.1474,480500.0],["2012-06-06",52.3532,53.2657,52.3174,52.8094,207700.0],["2012-06-07",53.2925,53.4714,52.5858,52.7379,233100.0],["2012-06-08",52.7647,53.5698,52.6573,53.212,195700.0],["2012-06-11",53.6772,53.8472,52.4426,52.4874,206200.0],["2012-06-12",52.6752,53.7488,51.9327,53.5967,340100.0],["2012-06-13",49.0699,50.1435,46.4666,46.6813,2338300.0],["2012-06-14",46.9675,47.6385,46.3592,47.4685,767500.0],["2012-06-15",47.2896,48.1395,46.3503,48.1127,806500.0],["2012-06-18",47.9427,48.2647,47.5848,47.9248,293900.0],["2012-06-19",47.9516,49.4725,47.9516,48.9178,362000.0],["2012-06-20",48.8194,49.0252,48.3095,48.891,230100.0],["2012-06-21",48.721,49.0431,47.6296,47.9606,364900.0],["2012-06-22",48.3989,49.7498,47.9785,49.3651,568800.0],["2012-06-25",48.5152,49.9287,48.5152,49.7498,288900.0],["2012-06-26",49.7409,50.1613,49.0878,50.0898,217600.0],["2012-06-27",49.9466,50.8323,49.6156,50.7697,182000.0],["2012-06-28",50.385,51.8522,50.1345,51.8432,255500.0],["2012-06-29",52.541,53.4446,51.8522,52.7736,382600.0],["2012-07-02",52.9078,53.2388,52.4158,53.2388,194800.0],["2012-07-03",53.0062,53.6951,52.9883,53.6951,157600.0],["2012-07-05",53.6504,54.6076,53.4714,54.4913,168600.0],["2012-07-06",53.9098,54.7955,53.9098,54.706,127200.0],["2012-07-09",54.6345,55.9764,54.2408,55.9496,426700.0],["2012-07-10",56.2269,56.3611,55.6275,55.6543,241100.0],["2012-07-11",55.9048,56.0927,54.9028,55.1981,179400.0],["2012-07-12",54.8223,55.1354,54.384,54.8223,201000.0],["2012-07-13",55.0728,55.4217,54.9386,55.1086,350700.0],["2012-07-16",55.2428,55.4217,54.6792,54.9476,257200.0],["2012-07-17",55.3144,55.3144,52.55,52.7289,416000.0],["2012-07-18",52.8273,53.0867,51.7359,52.1385,264800.0],["2012-07-19",52.4426,53.382,50.6087,51.4317,444500.0],["2012-07-20",50.9486,51.1096,50.2687,50.716,255300.0],["2012-07-23",50.2866,50.9397,50.2061,50.6713,134500.0],["2012-07-24",50.7071,50.8323,50.2776,50.5371,184400.0],["2012-07-25",50.9128,50.9128,49.9645,50.6534,173800.0],["2012-07-26",51.1544,52.1206,51.1544,51.9685,178600.0],["2012-07-27",52.3084,52.541,51.9416,52.1742,266100.0],["2012-07-30",52.1339,53.7218,52.1339,53.5155,202400.0],["2012-07-31",53.1566,53.6859,52.7888,53.3181,261900.0],["2012-08-01",53.3361,53.5514,51.3264,51.3264,262500.0],["2012-08-02",51.2995,52.2146,50.9765,51.8199,188300.0],["2012-08-03",52.3223,52.9503,51.7301,52.7529,232800.0],["2012-08-06",52.8516,53.5514,52.5196,52.5286,131700.0],["2012-08-07",52.8337,53.8116,52.726,52.9413,249400.0],["2012-08-08",53.0131,54.2691,53.0131,54.1704,153700.0],["2012-08-09",54.0538,54.4575,53.8474,53.9461,126900.0],["2012-08-10",54.0179,54.4575,53.0221,53.049,209000.0],["2012-08-13",53.363,53.9551,52.5645,53.6411,163200.0],["2012-08-14",53.9461,54.1345,53.5245,53.6052,269500.0],["2012-08-15",53.668,54.3678,53.3719,54.1884,236400.0],["2012-08-16",53.6501,53.677,51.9455,52.0352,280500.0],["2012-08-17",51.8468,51.9006,51.0573,51.1649,368600.0],["2012-08-20",51.1919,51.5866,50.9676,51.156,209200.0],["2012-08-21",51.3713,51.6225,50.51,51.0304,140300.0],["2012-08-22",51.0932,51.5417,50.6984,50.9048,100900.0],["2012-08-23",50.9317,51.5507,50.3485,50.6984,150600.0],["2012-08-24",50.6895,51.2188,50.2409,50.9945,145800.0],["2012-08-27",51.1021,51.3533,50.6356,50.7612,146200.0],["2012-08-28",50.6446,51.5238,50.4831,51.2726,282000.0],["2012-08-29",51.4341,51.5059,50.519,51.138,139500.0],["2012-08-30",50.9676,51.138,50.8689,50.9586,113700.0],["2012-08-31",51.1111,51.1111,50.51,50.7343,139500.0],["2012-09-04",50.214,51.2726,50.214,51.138,279800.0],["2012-09-05",50.8958,51.2277,50.7522,50.7971,259000.0],["2012-09-06",51.0752,51.1649,50.8778,51.0573,317300.0],["2012-09-07",51.3354,51.3354,50.6715,50.6894,231700.0],["2012-09-10",49.6846,50.3395,49.5231,49.9358,499400.0],["2012-09-11",53.8295,53.8295,52.0083,52.0262,1175900.0],["2012-09-12",52.0531,52.8875,51.8916,52.7888,396000.0],["2012-09-13",52.7081,53.9551,52.7081,53.3809,587300.0],["2012-09-14",53.6052,53.8564,52.5914,52.8695,224300.0],["2012-09-17",53.6411,53.6411,52.6183,52.9592,171000.0],["2012-09-18",52.7709,53.0221,52.6453,52.7888,117700.0],["2012-09-19",52.735,52.9323,52.2236,52.2954,206900.0],["2012-09-20",52.0352,52.5645,51.9634,52.1608,141000.0],["2012-09-21",52.6542,52.717,51.6763,52.08,358400.0],["2012-09-24",52.0352,52.2505,51.6763,51.9185,123100.0],["2012-09-25",52.0531,52.1518,51.3803,51.4341,131700.0],["2012-09-26",51.5866,52.0531,51.3803,51.6225,193900.0],["2012-09-27",51.7032,52.0441,51.1829,51.8647,95000.0],["2012-09-28",51.5687,51.8378,50.9676,51.2636,185100.0],["2012-10-01",51.3713,51.7302,50.7074,50.9945,230200.0],["2012-10-02",51.3174,51.3174,50.4562,50.5549,159500.0],["2012-10-03",50.2498,50.4472,48.4824,48.9669,476500.0],["2012-10-04",49.2809,49.3975,48.5811,48.6798,312800.0],["2012-10-05",48.7067,49.0835,48.312,48.4735,262800.0],["2012-10-08",47.5135,49.3258,47.4058,48.8861,167600.0],["2012-10-09",48.8054,49.1194,47.1726,47.2982,135300.0],["2012-10-10",47.2713,47.4058,46.715,47.1187,196500.0],["2012-10-11",47.2713,47.4417,46.7689,46.8676,149900.0],["2012-10-12",46.7509,46.8406,46.4997,46.5536,144200.0],["2012-10-15",46.5356,46.7061,45.5846,45.7282,315700.0],["2012-10-16",45.3065,45.4411,44.508,44.7951,742600.0],["2012-10-17",44.9656,44.9656,43.9877,44.2299,584200.0],["2012-10-18",44.4004,44.6695,44.0325,44.4452,297600.0],["2012-10-19",44.4183,44.4991,43.8441,44.203,302000.0],["2012-10-22",43.9787,44.84,43.9787,44.7323,290200.0],["2012-10-23",44.4901,44.6964,44.0146,44.4362,390300.0],["2012-10-24",44.6875,44.8669,43.9877,44.7144,246100.0],["2012-10-25",44.8848,45.7192,44.822,45.7012,206000.0],["2012-10-26",45.9614,46.6522,45.5398,46.5715,333500.0],["2012-10-31",46.738,46.864,46.072,46.396,196200.0],["2012-11-01",45.856,46.783,44.0019,45.829,459300.0],["2012-11-02",45.856,46.117,44.866,45.217,296300.0],["2012-11-05",45.0819,45.838,44.7129,45.604,163700.0],["2012-11-06",45.586,46.477,45.0189,46.432,245600.0],["2012-11-07",45.964,46.099,44.8659,45.0819,382000.0],["2012-11-08",44.929,45.262,44.209,44.497,231500.0],["2012-11-09",44.2449,44.6499,44.0109,44.3439,169100.0],["2012-11-12",44.4429,44.4429,43.6059,43.6599,257100.0],["2012-11-13",43.6149,44.3439,43.5609,43.5699,164800.0],["2012-11-14",43.8489,43.8489,42.5529,42.5709,326000.0],["2012-11-15",42.5529,42.8769,42.3999,42.6699,266400.0],["2012-11-16",42.4719,42.6519,41.6439,41.9769,543100.0],["2012-11-19",42.1569,42.4809,41.5359,42.1659,610300.0],["2012-11-20",42.0309,42.2199,41.6979,41.9319,237100.0],["2012-11-21",42.0219,42.2919,41.8419,42.1029,126500.0],["2012-11-23",42.1929,43.1019,42.1299,43.1019,57800.0],["2012-11-26",43.1559,43.1919,42.2739,42.6519,302500.0],["2012-11-27",42.5619,43.1559,42.3009,42.8409,316900.0],["2012-11-28",42.7509,43.9029,42.1389,43.8129,271200.0],["2012-11-29",43.9659,44.7309,43.2189,44.1459,270100.0],["2012-11-30",44.3169,44.5149,43.9029,44.4609,254500.0],["2012-12-03",44.7399,45.433,44.1909,45.406,340800.0],["2012-12-04",45.721,45.721,44.8659,45.541,435500.0],["2012-12-05",45.577,45.901,45.46,45.766,408700.0],["2012-12-06",45.3519,45.6219,44.2539,44.6139,520000.0],["2012-12-07",44.929,44.938,44.398,44.839,184200.0],["2012-12-10",44.7579,44.7579,43.2189,43.6869,716000.0],["2012-12-11",44.2809,48.943,43.9929,46.081,1753200.0],["2012-12-12",46.288,46.288,44.9739,45.748,503600.0],["2012-12-13",45.829,45.991,45.109,45.163,219400.0],["2012-12-14",45.1449,45.5319,44.3169,44.6139,235900.0],["2012-12-17",44.8119,45.424,44.4429,45.424,273700.0],["2012-12-18",45.19,46.774,45.109,46.684,358200.0],["2012-12-19",46.621,47.233,46.378,46.891,334600.0],["2012-12-20",46.855,47.602,46.423,47.566,409100.0],["2012-12-21",47.278,47.422,46.099,47.17,928800.0],["2012-12-24",46.756,47.17,46.369,47.125,97400.0],["2012-12-26",47.062,47.143,46.747,46.936,256800.0],["2012-12-27",46.828,47.17,46.225,46.918,216600.0],["2012-12-28",47.323,47.503,46.342,46.9,191200.0],["2012-12-31",46.675,48.196,46.495,47.791,273500.0],["2013-01-02",48.502,48.916,47.773,48.295,471200.0],["2013-01-03",48.412,49.033,48.241,48.925,254000.0],["2013-01-04",49.177,49.366,48.88,49.024,248200.0],["2013-01-07",48.997,49.087,48.232,48.61,258000.0],["2013-01-08",48.691,49.231,48.484,48.538,485200.0],["2013-01-09",48.763,48.997,48.079,48.331,325900.0],["2013-01-10",48.583,49.303,47.755,47.953,278200.0],["2013-01-11",48.169,48.601,47.107,47.629,381700.0],["2013-01-14",47.539,47.773,46.306,47.035,544500.0],["2013-01-15",46.981,48.331,46.504,48.223,187900.0],["2013-01-16",48.052,48.772,47.494,48.376,307900.0],["2013-01-17",48.556,48.556,47.899,48.322,227300.0],["2013-01-18",48.259,48.916,47.899,48.853,145500.0],["2013-01-22",48.871,49.114,48.367,48.907,184900.0],["2013-01-23",48.655,49.249,48.25,48.88,139600.0],["2013-01-24",48.871,49.7081,48.385,48.61,326000.0],["2013-01-25",48.754,49.339,48.331,49.33,209100.0],["2013-01-28",49.249,49.5551,49.051,49.276,232400.0],["2013-01-29",49.276,49.744,48.916,49.024,296300.0],["2013-01-30",48.9924,49.3806,48.7487,49.1369,243000.0],["2013-01-31",49.1369,49.6063,48.9292,49.4077,355200.0],["2013-02-01",49.6876,50.1209,49.2633,49.7869,308600.0],["2013-02-04",49.5521,49.7598,48.9022,49.0195,363600.0],["2013-02-05",49.2903,49.832,49.0647,49.5521,357300.0],["2013-02-06",49.3174,49.6876,48.9563,49.516,248600.0],["2013-02-07",49.6334,49.7508,49.2181,49.507,133300.0],["2013-02-08",49.6515,49.7778,49.3535,49.7508,175100.0],["2013-02-11",49.6424,49.8591,49.0556,49.3535,176000.0],["2013-02-12",49.3626,49.8139,49.173,49.7056,205300.0],["2013-02-13",49.5973,49.9132,49.3806,49.7959,147100.0],["2013-02-14",49.7417,50.4369,49.4529,50.2653,153800.0],["2013-02-15",50.5452,50.5452,49.7688,50.0396,183900.0],["2013-02-19",50.2743,51.159,49.7327,50.9334,251900.0],["2013-02-20",50.816,51.141,50.1119,50.1209,265200.0],["2013-02-21",50.0035,51.3215,49.6514,50.6896,276200.0],["2013-02-22",50.8521,51.3667,50.3466,50.5542,266800.0],["2013-02-25",50.6354,50.7799,49.0646,49.1549,245700.0],["2013-02-26",49.3896,50.0667,49.164,49.9945,312900.0],["2013-02-27",49.841,51.3757,49.841,51.3306,229900.0],["2013-02-28",51.2132,51.8181,51.0146,51.0868,189300.0],["2013-03-01",50.6535,51.9083,50.5723,51.5743,195600.0],["2013-03-04",51.3215,51.5833,50.8882,51.2584,186100.0],["2013-03-05",51.3577,52.6396,51.3577,52.0799,371900.0],["2013-03-06",52.0437,52.0708,51.0417,51.2222,169800.0],["2013-03-07",51.1139,51.7278,50.9514,51.2132,121400.0],["2013-03-08",51.6646,52.1069,50.8882,51.9083,157400.0],["2013-03-11",51.7097,52.2785,51.3215,51.8181,326000.0],["2013-03-12",50.5813,51.141,49.4709,50.482,456800.0],["2013-03-13",50.3556,50.9334,50.2112,50.5993,295600.0],["2013-03-14",50.5542,51.6375,50.4007,51.5111,226600.0],["2013-03-15",51.2945,51.2945,50.2021,51.2313,331500.0],["2013-03-18",50.7799,51.8632,50.7799,51.6826,179900.0],["2013-03-19",51.7819,52.3146,51.3396,51.9354,176300.0],["2013-03-20",52.0979,52.9465,51.9174,52.6757,259900.0],["2013-03-21",52.3868,52.7389,52.125,52.4139,204600.0],["2013-03-22",52.5764,53.1541,52.4861,53.0548,181600.0],["2013-03-25",53.1993,53.2625,52.5132,52.7659,155100.0],["2013-03-26",53.0819,53.0819,52.4861,52.8833,89100.0],["2013-03-27",52.5583,52.8653,52.1792,52.7028,143800.0],["2013-03-28",52.8923,53.0729,52.441,52.6305,220200.0],["2013-04-01",52.7298,52.784,52.0076,52.6215,275700.0],["2013-04-02",52.8743,52.8743,51.6104,51.8632,162600.0],["2013-04-03",50.5542,50.6986,49.5792,49.9313,285400.0],["2013-04-04",49.6966,50.5542,49.3174,50.4639,192200.0],["2013-04-05",49.7869,50.1028,49.4529,49.7688,178400.0],["2013-04-08",49.9945,50.2653,49.3716,50.2653,120000.0],["2013-04-09",50.482,50.9514,50.0667,50.9063,155700.0],["2013-04-10",51.0056,52.3236,51.0056,51.8542,960900.0],["2013-04-11",51.9625,52.3507,50.491,50.6174,545400.0],["2013-04-12",50.2924,50.7257,49.9584,50.6625,163800.0],["2013-04-15",50.3827,50.3827,48.6945,48.9293,362900.0],["2013-04-16",49.1188,49.6785,48.4508,48.7487,394800.0],["2013-04-17",47.9814,48.839,47.7015,48.2883,707200.0],["2013-04-18",48.4688,48.866,48.0897,48.7487,250000.0],["2013-04-19",48.8029,49.2001,48.4598,49.1369,151300.0],["2013-04-22",49.1459,50.3195,48.9744,50.2021,151700.0],["2013-04-23",50.5,52.2243,50.2834,52.1882,274500.0],["2013-04-24",52.2965,52.5764,51.8,52.5493,242200.0],["2013-04-25",52.5854,53.7138,51.9264,53.1632,385500.0],["2013-04-26",53.0368,53.6958,52.3507,52.4951,244100.0],["2013-04-29",52.8075,53.1877,52.382,52.5811,222000.0],["2013-04-30",52.4725,52.6445,52.0923,52.4272,117800.0],["2013-05-01",52.1194,52.4816,51.4133,51.5581,261200.0],["2013-05-02",51.703,52.907,51.4404,52.6898,183000.0],["2013-05-03",53.0338,54.3012,52.8527,53.6404,256800.0],["2013-05-06",53.6856,54.0296,53.5589,53.7309,165700.0],["2013-05-07",53.8667,54.0296,53.233,53.414,240500.0],["2013-05-08",53.414,54.2017,53.3144,53.7852,228200.0],["2013-05-09",53.6766,53.8124,52.0923,52.1918,155800.0],["2013-05-10",52.3367,52.4815,52.0108,52.2371,231500.0],["2013-05-13",52.1013,53.1424,51.9021,53.0247,231400.0],["2013-05-14",53.0157,54.8988,52.8618,54.8082,274300.0],["2013-05-15",54.8535,55.4329,54.2379,54.5185,194900.0],["2013-05-16",54.5276,55.4963,53.8124,54.8354,673900.0],["2013-05-17",54.8716,56.1119,54.8535,55.7769,247900.0],["2013-05-20",55.4691,56.6279,55.2428,56.4197,248500.0],["2013-05-21",56.3744,57.0263,56.2477,57.0172,216000.0],["2013-05-22",56.9719,57.4699,55.7226,55.9489,221000.0],["2013-05-23",55.6773,56.2477,55.2337,55.623,178100.0],["2013-05-24",55.3243,56.3201,55.2247,56.0395,170000.0],["2013-05-28",56.4378,57.2526,56.139,56.5464,346600.0],["2013-05-29",56.5736,56.8633,55.5325,56.0576,106500.0],["2013-05-30",56.0395,56.2749,55.2609,55.4239,154200.0],["2013-05-31",55.1341,55.7226,54.8535,55.0074,294800.0],["2013-06-03",54.9983,55.3514,54.2288,55.2699,385200.0],["2013-06-04",55.2609,55.6954,54.6634,55.0889,142700.0],["2013-06-05",55.0346,55.6049,54.7448,54.9802,133100.0],["2013-06-06",55.1613,55.9399,55.0979,55.7498,297800.0],["2013-06-07",56.1843,56.7456,55.4872,56.3654,271100.0],["2013-06-10",56.4016,57.6872,56.1843,57.3975,336500.0],["2013-06-11",57.497,57.497,56.9086,56.99,247600.0],["2013-06-12",57.4608,57.4608,55.6683,55.7135,172000.0],["2013-06-13",55.9037,57.6328,55.9037,57.2979,335800.0],["2013-06-14",56.3654,57.841,54.4732,54.944,477300.0],["2013-06-17",55.8674,56.7003,55.1432,55.5415,526800.0],["2013-06-18",55.442,56.0757,55.2518,55.4691,301100.0],["2013-06-19",55.5325,55.5325,54.7267,54.7449,127600.0],["2013-06-20",54.3193,54.3193,52.8255,53.4321,284800.0],["2013-06-21",53.5951,54.0477,52.391,52.554,526200.0],["2013-06-24",52.2281,53.1153,51.8026,52.5268,320900.0],["2013-06-25",52.8708,53.233,52.1104,53.1243,253100.0],["2013-06-26",53.5498,54.0115,53.3144,53.577,160000.0],["2013-06-27",53.8758,55.2066,53.8758,54.9712,252500.0],["2013-06-28",54.7992,55.1341,54.1111,54.4642,475200.0],["2013-07-01",55.0346,55.9942,54.7449,55.7317,253200.0],["2013-07-02",55.7407,56.8543,55.5053,56.8271,206900.0],["2013-07-03",56.4831,57.7143,56.3201,57.2888,133500.0],["2013-07-05",58.1489,58.1489,57.1168,57.5604,203900.0],["2013-07-08",57.7596,58.0312,57.3884,57.832,251200.0],["2013-07-09",58.1851,58.5381,58.1036,58.4295,215800.0],["2013-07-10",58.4295,58.7283,58.167,58.3299,160700.0],["2013-07-11",58.6649,59.8056,58.511,58.8822,325200.0],["2013-07-12",58.846,59.2352,58.52,58.8007,259800.0],["2013-07-15",59.2986,59.5521,58.4205,59.4978,150800.0],["2013-07-16",59.2624,61.6977,58.8912,61.5529,361100.0],["2013-07-17",61.9422,63.2911,61.3809,61.9965,269300.0],["2013-07-18",62.2138,63.3816,62.2138,62.9833,255400.0],["2013-07-19",62.8746,62.9652,62.2318,62.766,165600.0],["2013-07-22",62.4401,62.6031,61.6615,61.9512,383200.0],["2013-07-23",62.2681,62.2681,60.2402,60.8105,387700.0],["2013-07-24",61.1093,61.5619,59.8328,60.5751,275900.0],["2013-07-25",60.6023,61.1546,60.2311,60.9916,257700.0],["2013-07-26",60.5751,60.9463,60.0772,60.7743,131700.0],["2013-07-29",60.6566,61.4352,60.4846,60.9916,145100.0],["2013-07-30",61.2911,61.3456,59.639,60.102,182100.0],["2013-07-31",60.1927,60.7919,59.7389,60.1201,205200.0],["2013-08-01",60.6376,60.801,59.9204,60.1383,199300.0],["2013-08-02",59.8115,60.5195,59.6572,60.3017,143200.0],["2013-08-05",60.3289,61.3728,60.2745,61.1277,161400.0],["2013-08-06",61.037,61.037,59.9023,60.3471,150000.0],["2013-08-07",60.0475,60.3108,58.8584,59.4302,179000.0],["2013-08-08",59.8206,60.5468,59.5574,60.4651,113400.0],["2013-08-09",60.338,60.7828,59.6118,60.6829,170700.0],["2013-08-12",60.2744,61.0188,60.2744,60.9552,135300.0],["2013-08-13",61.1641,61.6724,60.2745,61.5453,121800.0],["2013-08-14",61.5271,61.7722,60.7919,61.4364,170300.0],["2013-08-15",60.8191,60.8554,58.4771,58.5497,248300.0],["2013-08-16",58.3228,60.2563,58.3228,59.9749,291700.0],["2013-08-19",60.0294,61.7813,59.9568,61.155,171800.0],["2013-08-20",61.0914,62.8706,60.7011,62.4712,213400.0],["2013-08-21",62.1717,63.152,62.0718,62.6709,228500.0],["2013-08-22",62.8252,62.8252,62.1263,62.3714,84400.0],["2013-08-23",62.4077,62.6981,61.5453,62.5529,127100.0],["2013-08-26",62.5166,62.6891,61.6996,61.7087,127700.0],["2013-08-27",60.9825,61.3093,59.7207,59.7207,181700.0],["2013-08-28",59.757,60.2472,59.5301,59.6027,130500.0],["2013-08-29",59.6572,60.9644,59.5029,60.6829,121800.0],["2013-08-30",60.4742,60.5922,59.639,59.8569,140500.0],["2013-09-03",60.6013,60.7283,59.4393,59.8115,116400.0],["2013-09-04",59.6663,60.6829,59.0127,60.4469,124100.0],["2013-09-05",60.6103,61.1187,60.2835,61.0279,87000.0],["2013-09-06",61.1459,61.9992,59.6935,61.5635,106600.0],["2013-09-09",61.6633,62.7617,61.5453,62.4803,115300.0],["2013-09-10",63.5151,64.4138,62.7254,63.8601,288900.0],["2013-09-11",64.0325,66.0931,64.0325,65.1672,232300.0],["2013-09-12",65.14,65.3578,64.2958,64.5046,163800.0],["2013-09-13",64.9312,65.2489,64.323,64.4682,155200.0],["2013-09-16",65.0401,65.1127,64.2958,64.3865,223400.0],["2013-09-17",64.5499,64.9584,64.0961,64.4682,421100.0],["2013-09-18",64.441,66.2656,64.3321,65.9751,128200.0],["2013-09-19",66.0386,67.1733,65.8843,66.2837,131100.0],["2013-09-20",66.3291,66.3655,65.5394,65.7663,330300.0],["2013-09-23",65.5485,66.7286,65.2035,65.966,131000.0],["2013-09-24",66.2202,66.8647,65.7119,66.429,116900.0],["2013-09-25",66.4108,66.9918,65.8571,65.966,166700.0],["2013-09-26",65.612,67.1915,65.612,66.7013,98800.0],["2013-09-27",66.1476,67.0372,65.73,66.5379,176200.0],["2013-09-30",66.0114,67.246,66.0114,66.6196,184900.0],["2013-10-01",66.7195,67.7271,66.3654,66.8738,188500.0],["2013-10-02",66.5198,66.8647,65.5122,65.9388,166200.0],["2013-10-03",65.6302,66.2928,64.1505,64.5681,158900.0],["2013-10-04",64.4501,66.0296,64.1868,65.4668,182000.0],["2013-10-07",65.022,65.3306,64.55,64.7406,154100.0],["2013-10-08",64.6861,65.6574,64.6861,65.2398,250100.0],["2013-10-09",65.4395,66.2293,64.8223,65.4395,194400.0],["2013-10-10",66.1476,67.1552,65.0946,66.6922,146400.0],["2013-10-11",66.4199,67.5364,66.1022,66.6378,227300.0],["2013-10-14",66.2111,66.6741,65.5212,66.32,313500.0],["2013-10-15",66.2656,66.3382,65.0583,65.258,241200.0],["2013-10-16",65.4577,66.9918,65.0855,65.2852,295000.0],["2013-10-17",65.14,65.4305,64.8767,65.2671,242600.0],["2013-10-18",65.8843,66.7376,65.1672,66.5016,267300.0],["2013-10-21",66.783,67.5001,66.5107,66.9101,141500.0],["2013-10-22",67.0734,68.1991,65.6301,65.7481,186000.0],["2013-10-23",65.5576,66.5198,65.3669,65.9388,167800.0],["2013-10-24",66.0296,66.2747,65.5666,65.7936,211600.0],["2013-10-25",66.1294,66.1294,65.4214,65.9388,175800.0],["2013-10-28",65.848,66.1839,65.4032,66.0023,149100.0],["2013-10-29",66.2656,67.2096,66.1385,67.1461,178300.0],["2013-10-30",67.3554,67.3554,66.2453,66.5546,158800.0],["2013-10-31",66.6456,67.1097,66.0541,66.318,159900.0],["2013-11-01",66.227,67.5829,65.7448,67.2189,283700.0],["2013-11-04",67.4919,68.6294,66.9641,68.6112,295100.0],["2013-11-05",68.4565,70.1035,67.956,70.058,290600.0],["2013-11-06",70.4948,70.5948,69.7486,70.0944,209700.0],["2013-11-07",70.4675,70.5676,69.5575,69.8669,256300.0],["2013-11-08",69.8214,70.3037,69.1389,70.1308,191800.0],["2013-11-11",70.1035,70.1399,69.1571,69.4665,135900.0],["2013-11-12",69.4028,69.5575,68.5839,69.2663,134400.0],["2013-11-13",68.8296,69.5666,68.5566,69.4028,101500.0],["2013-11-14",69.4119,69.967,68.8205,69.6758,81000.0],["2013-11-15",69.6758,70.331,68.7021,68.9569,178800.0],["2013-11-18",69.2026,69.512,67.6739,68.0652,230100.0],["2013-11-19",68.1744,68.8114,67.2462,67.5374,127400.0],["2013-11-20",67.874,68.3381,67.1279,67.5556,149900.0],["2013-11-21",67.7922,69.0206,67.7922,68.4473,152500.0],["2013-11-22",68.6566,68.9114,67.3372,67.3827,146500.0],["2013-11-25",67.7103,68.1289,66.5638,66.8094,100100.0],["2013-11-26",66.9732,68.7749,66.5273,68.5019,151200.0],["2013-11-27",68.4201,68.9478,68.0561,68.2563,86200.0],["2013-11-29",68.693,68.7749,67.6648,67.7194,58000.0],["2013-12-02",67.4919,67.7831,66.864,67.0642,214600.0],["2013-12-03",66.9732,67.8468,66.4637,66.773,245900.0],["2013-12-04",66.6547,67.41,66.0451,67.2007,131600.0],["2013-12-05",67.0278,68.2472,66.5182,67.956,131000.0],["2013-12-06",68.3746,69.3482,67.5556,69.1298,136000.0],["2013-12-09",69.4665,69.694,66.9823,68.138,337300.0],["2013-12-10",67.0369,67.2917,63.7065,63.943,728300.0],["2013-12-11",63.8612,64.1614,62.4598,62.5417,304500.0],["2013-12-12",62.205,65.672,61.6954,65.3808,559200.0],["2013-12-13",65.6265,65.8176,64.2342,64.4253,312600.0],["2013-12-16",64.8712,65.0623,63.943,64.2251,316100.0],["2013-12-17",64.1432,64.4617,63.3425,64.1796,459600.0],["2013-12-18",64.3798,65.7448,63.9066,65.1351,269900.0],["2013-12-19",64.8712,65.4445,64.1705,64.1887,225600.0],["2013-12-20",64.4799,65.308,63.9885,64.7256,457300.0],["2013-12-23",64.7802,65.3171,63.7247,64.4072,434900.0],["2013-12-24",64.6073,65.3353,63.7701,64.6892,84900.0],["2013-12-26",64.8075,64.8348,64.0249,64.398,114800.0],["2013-12-27",64.2433,64.3798,63.6337,63.9794,150800.0],["2013-12-30",63.7792,64.6073,63.6064,64.1796,195000.0],["2013-12-31",64.0522,64.3707,63.5427,63.9248,214900.0],["2014-01-02",63.4698,63.9157,62.5326,62.6964,395000.0],["2014-01-03",62.7328,63.5063,61.8683,62.4052,282900.0],["2014-01-06",62.5235,62.6964,61.0494,61.3224,254400.0],["2014-01-07",61.4225,61.5408,60.74,60.8128,297100.0],["2014-01-08",60.8128,60.8765,59.9483,60.5944,296500.0],["2014-01-09",60.9038,61.2405,59.9938,60.9857,343700.0],["2014-01-10",61.0858,61.1768,60.5398,60.7764,188200.0],["2014-01-13",60.4579,61.1313,59.0019,59.5115,336400.0],["2014-01-14",59.8846,60.3851,59.1475,60.3396,243500.0],["2014-01-15",60.3214,61.104,59.9756,60.922,294900.0],["2014-01-16",61.9047,61.9138,60.5671,61.7227,748700.0],["2014-01-17",61.5953,62.4052,61.0767,62.296,446500.0],["2014-01-21",62.7783,62.9056,62.0503,62.4143,362400.0],["2014-01-22",62.4598,62.7874,61.8137,61.8683,390200.0],["2014-01-23",61.7682,62.2687,60.922,62.1868,263400.0],["2014-01-24",61.7864,62.0958,60.6581,60.8492,411000.0],["2014-01-27",59.9665,60.9675,59.7299,60.1121,231000.0],["2014-01-28",60.194,61.5863,59.8118,61.559,266800.0],["2014-01-29",61.2222,62.3324,61.1768,62.2414,456400.0],["2014-01-30",62.8527,62.9257,61.8673,62.8344,371100.0],["2014-01-31",61.8217,62.9622,61.3929,62.652,262800.0],["2014-02-03",62.5972,62.6337,60.9915,61.3747,546900.0],["2014-02-04",61.5389,61.6849,60.736,61.3473,332800.0],["2014-02-05",61.174,61.5936,60.7816,61.0645,323300.0],["2014-02-06",61.2378,61.6849,60.8455,61.3382,284500.0],["2014-02-07",61.4385,61.6484,60.3802,61.2743,287600.0],["2014-02-10",61.1466,61.1466,60.3802,60.7908,177600.0],["2014-02-11",60.9185,61.6575,60.6174,61.5115,138500.0],["2014-02-12",61.5845,61.7031,60.9824,61.0645,160200.0],["2014-02-13",60.7816,60.9276,60.0609,60.7269,233500.0],["2014-02-14",60.7816,61.6575,60.1339,61.5207,253900.0],["2014-02-18",61.767,61.8126,59.9696,61.0188,334100.0],["2014-02-19",61.0006,63.2085,60.9459,61.2926,398700.0],["2014-02-20",61.3929,62.2505,61.2925,62.0224,255300.0],["2014-02-21",61.9495,61.9495,60.8455,60.9276,251500.0],["2014-02-24",60.8637,61.3838,60.5809,60.9094,158100.0],["2014-02-25",60.809,61.8491,60.7451,61.0188,157100.0],["2014-02-26",61.2561,62.0316,60.8729,61.7214,177900.0],["2014-02-27",61.6393,61.9951,61.4203,61.9677,351200.0],["2014-02-28",62.1776,62.6794,61.6028,62.4878,432800.0],["2014-03-03",62.0589,62.5242,60.955,61.3017,245400.0],["2014-03-04",62.0042,63.4001,61.5298,63.1355,340500.0],["2014-03-05",63.2268,63.2268,61.7396,61.8582,225600.0],["2014-03-06",62.0042,62.0498,60.6265,61.3382,242300.0],["2014-03-07",61.5024,61.5845,60.2981,60.5353,242300.0],["2014-03-10",60.0974,62.3783,60.0791,61.9221,327200.0],["2014-03-11",60.6448,61.8947,59.7689,60.4532,865400.0],["2014-03-12",60.1521,62.0042,60.1339,61.84,299400.0],["2014-03-13",62.1684,62.7523,61.5663,62.4512,286900.0],["2014-03-14",62.4421,63.5552,62.0589,63.391,208600.0],["2014-03-17",63.7924,64.7321,63.7377,64.4858,249300.0],["2014-03-18",64.2395,64.3307,63.4183,64.057,197500.0],["2014-03-19",64.0023,64.2304,63.1812,63.5005,177900.0],["2014-03-20",63.2541,64.1391,63.2541,64.0753,183800.0],["2014-03-21",63.8654,64.4767,63.5461,63.7012,340400.0],["2014-03-24",63.9566,64.1026,62.0042,62.6976,206100.0],["2014-03-25",63.0169,63.4366,62.1775,62.2414,139900.0],["2014-03-26",62.6611,62.6611,61.1101,61.1101,163500.0],["2014-03-27",61.1283,61.5663,60.4167,60.7086,216800.0],["2014-03-28",60.5992,62.0316,60.5992,61.6575,167100.0],["2014-03-31",61.8035,62.1593,60.7816,61.6666,374700.0],["2014-04-01",61.8035,62.8071,61.2652,62.7158,243000.0],["2014-04-02",62.7979,63.7742,62.214,63.7194,130300.0],["2014-04-03",63.8472,64.0023,62.433,62.8071,208600.0],["2014-04-04",63.2085,63.6647,61.5389,62.0316,209600.0],["2014-04-07",61.694,61.9768,60.8181,60.9823,318300.0],["2014-04-08",61.1375,62.9348,61.1375,62.3692,212500.0],["2014-04-09",62.4969,63.099,62.3053,62.9622,151700.0],["2014-04-10",63.0169,63.245,61.1648,61.5845,199600.0],["2014-04-11",60.9458,62.0772,60.3163,61.8947,194900.0],["2014-04-14",62.5699,62.6885,61.174,61.7305,129100.0],["2014-04-15",61.9951,62.1684,60.2981,61.3108,168300.0],["2014-04-16",61.5937,61.9495,59.9788,60.6265,150300.0],["2014-04-17",60.517,61.2196,60.0517,60.8455,119200.0],["2014-04-21",61.0006,61.3929,60.5444,61.1101,72000.0],["2014-04-22",61.028,61.8309,60.4988,60.6995,98400.0],["2014-04-23",60.5535,61.0553,60.1795,60.5992,146300.0],["2014-04-24",60.8272,61.3564,60.0517,60.8729,93900.0],["2014-04-25",60.4897,60.5079,59.3036,59.6138,124000.0],["2014-04-28",60.0152,62.2596,60.0152,61.8491,272500.0],["2014-04-29",61.9863,62.6541,61.3734,62.0321,187600.0],["2014-04-30",61.8308,62.8554,61.2911,62.8096,181200.0],["2014-05-01",62.5535,62.8828,61.6021,62.5809,190300.0],["2014-05-02",62.6998,63.5414,61.9772,62.0595,187400.0],["2014-05-05",61.7485,62.4803,61.1447,62.0595,183500.0],["2014-05-06",61.9589,62.2882,61.2911,61.6936,204600.0],["2014-05-07",61.9406,61.9406,60.7605,61.5015,264800.0],["2014-05-08",61.5838,62.6084,60.9435,61.0258,157700.0],["2014-05-09",60.8062,62.5901,60.605,62.5352,159700.0],["2014-05-12",62.7547,64.3465,62.3431,63.8159,209400.0],["2014-05-13",63.8525,64.7124,63.203,63.2579,225400.0],["2014-05-14",63.0109,63.0292,61.6021,61.6478,143100.0],["2014-05-15",61.4192,61.5655,59.8731,61.3185,214200.0],["2014-05-16",61.1905,61.1905,60.4678,61.1264,129000.0],["2014-05-19",60.8428,61.3185,60.4312,60.98,126500.0],["2014-05-20",60.5867,61.163,58.6565,60.3122,334300.0],["2014-05-21",60.605,61.1356,59.3334,60.7696,163700.0],["2014-05-22",60.8977,63.1207,60.8977,61.6204,204000.0],["2014-05-23",61.7851,62.151,61.346,62.0321,81300.0],["2014-05-27",62.5626,63.9622,62.2699,63.7518,152000.0],["2014-05-28",63.578,64.2275,63.2304,63.6878,243200.0],["2014-05-29",64.1086,64.2641,63.5872,64.1086,193500.0],["2014-05-30",64.3465,65.307,64.319,65.1606,168800.0],["2014-06-02",65.2796,65.4534,64.6575,65.0326,171200.0],["2014-06-03",64.7764,65.1515,64.5295,64.6941,200900.0],["2014-06-04",64.4654,65.2247,64.4654,65.0966,112000.0],["2014-06-05",65.243,66.5877,64.7307,65.9657,170200.0],["2014-06-06",65.9565,66.7432,65.8833,66.1852,206300.0],["2014-06-09",65.8468,68.4905,65.4534,68.399,305100.0],["2014-06-10",65.4717,69.3321,64.2276,68.7192,413300.0],["2014-06-11",68.6277,69.0577,68.3807,68.6369,306000.0],["2014-06-12",68.3167,68.3441,66.8713,67.3836,196200.0],["2014-06-13",67.7129,67.7129,66.2401,66.4871,125400.0],["2014-06-16",66.3224,66.7341,65.9931,66.5969,106200.0],["2014-06-17",66.6883,66.8438,65.7827,65.8925,208300.0],["2014-06-18",66.0022,66.3133,65.4076,66.0937,159800.0],["2014-06-19",66.3682,66.8164,64.8954,64.9777,195900.0],["2014-06-20",64.8405,65.2338,63.5323,63.6695,523800.0],["2014-06-23",63.9257,64.3099,63.1024,64.1544,290200.0],["2014-06-24",63.9257,64.4746,63.1938,63.2213,155000.0],["2014-06-25",62.837,63.7976,62.837,63.578,174400.0],["2014-06-26",63.4866,63.7702,63.2396,63.5598,145400.0],["2014-06-27",63.4866,64.2093,63.4866,63.9897,212400.0],["2014-06-30",64.0629,64.8222,63.4866,64.3008,208400.0],["2014-07-01",64.6484,65.3893,64.4105,64.9319,178100.0],["2014-07-02",64.6575,65.0051,64.1086,64.2459,162500.0],["2014-07-03",64.502,65.3253,64.0171,64.6575,58000.0],["2014-07-07",64.6941,65.1972,64.5111,64.7307,144000.0],["2014-07-08",64.6209,64.9045,63.8982,64.0446,154200.0],["2014-07-09",64.3191,64.7216,63.5323,64.1178,159400.0],["2014-07-10",63.1206,63.6055,63.0017,63.0749,138300.0],["2014-07-11",62.8554,63.1481,62.4712,63.02,132800.0],["2014-07-14",63.5232,63.6695,62.8645,63.1481,105300.0],["2014-07-15",63.1023,63.3585,61.4557,61.5563,213200.0],["2014-07-16",61.9589,62.4162,61.1447,61.2087,247000.0],["2014-07-17",60.9709,61.8491,60.9709,61.0807,169300.0],["2014-07-18",60.8886,62.9194,60.8886,62.6267,181500.0],["2014-07-21",62.3522,62.4711,61.5746,61.8308,98700.0],["2014-07-22",62.151,62.279,61.5015,61.7759,121100.0],["2014-07-23",61.721,62.0595,61.3185,61.5198,100400.0],["2014-07-24",61.7942,62.8188,61.6478,61.7942,156400.0],["2014-07-25",61.4283,61.7027,60.7239,60.8337,123900.0],["2014-07-28",60.8245,61.163,60.3305,60.9068,175700.0],["2014-07-29",61.1538,61.6387,60.9068,61.1172,257600.0],["2014-07-30",61.365,62.099,60.842,61.2733,160500.0],["2014-07-31",60.8236,61.4843,60.2823,60.7135,225100.0],["2014-08-01",60.9154,61.6586,60.5301,61.1999,165500.0],["2014-08-04",61.5118,61.7779,61.0163,61.2824,143300.0],["2014-08-05",61.0255,62.1816,60.7961,61.1723,164200.0],["2014-08-06",60.9705,61.9706,60.8328,61.1264,189800.0],["2014-08-07",61.3007,61.9155,60.6126,60.7411,158700.0],["2014-08-08",60.686,62.4294,60.6035,62.3009,186000.0],["2014-08-11",62.4569,63.7873,62.255,62.989,138600.0],["2014-08-12",62.8881,63.2643,62.1541,62.3835,94100.0],["2014-08-13",62.4018,63.4019,61.5485,62.9982,132700.0],["2014-08-14",63.09,63.6772,62.723,63.3652,97000.0],["2014-08-15",64.2002,64.2002,63.0349,63.7415,218400.0],["2014-08-18",64.2277,65.3838,63.9066,65.1177,172000.0],["2014-08-19",65.1269,65.76,64.9526,65.4297,137300.0],["2014-08-20",65.3655,65.3655,64.2553,64.8975,131700.0],["2014-08-21",64.7599,65.0535,64.191,64.9618,161100.0],["2014-08-22",65.0351,65.9985,64.6865,65.8242,162600.0],["2014-08-25",66.3014,67.0262,65.916,66.2004,202100.0],["2014-08-26",66.4023,67.0629,66.0995,66.6592,209800.0],["2014-08-27",66.8794,66.9253,65.815,65.9435,212000.0],["2014-08-28",65.8517,65.8517,64.5947,65.1544,183300.0],["2014-08-29",65.1911,66.0536,64.8333,65.7784,167100.0],["2014-09-02",65.8885,65.8885,64.7691,65.6499,151100.0],["2014-09-03",66.0628,66.5215,65.7692,66.0536,179000.0],["2014-09-04",66.0811,66.3839,64.9159,65.2187,163800.0],["2014-09-05",64.8792,65.5123,64.5397,65.0352,219000.0],["2014-09-08",64.9617,65.5398,64.3837,64.6865,320900.0],["2014-09-09",66.9803,66.9803,62.4477,63.512,577500.0],["2014-09-10",64.0442,64.7232,63.0808,64.6773,381900.0],["2014-09-11",64.5213,65.026,64.3837,64.6223,223900.0],["2014-09-12",64.7324,64.7324,62.9799,63.0808,227600.0],["2014-09-15",62.8973,63.2092,62.1908,62.778,240600.0],["2014-09-16",62.7963,63.1542,62.4477,62.9156,276900.0],["2014-09-17",63.2184,65.1177,62.8606,65.081,355600.0],["2014-09-18",65.1453,65.6683,64.9526,65.393,192900.0],["2014-09-19",65.5765,66.0536,64.7874,65.0994,536500.0],["2014-09-22",64.7507,64.9801,64.3929,64.659,190400.0],["2014-09-23",64.6406,65.1544,64.2644,64.4754,221100.0],["2014-09-24",64.7782,65.2921,64.4938,64.9434,190600.0],["2014-09-25",64.7966,65.1728,63.7598,64.3745,168600.0],["2014-09-26",64.4296,64.9159,64.0075,64.6314,122200.0],["2014-09-29",64.0809,65.5765,63.5763,65.3563,193200.0],["2014-09-30",65.2829,66.4206,64.8149,65.7875,410100.0],["2014-10-01",65.5857,66.1087,65.2187,65.4939,278300.0],["2014-10-02",65.4022,67.017,65.4022,66.2096,284200.0],["2014-10-03",66.9069,67.5767,66.7876,67.4299,182500.0],["2014-10-06",67.4941,67.9713,67.2189,67.6134,236200.0],["2014-10-07",67.3198,67.8887,67.0354,67.7144,206100.0],["2014-10-08",67.7144,69.2925,67.3473,69.0723,279600.0],["2014-10-09",68.8154,69.4669,68.4301,68.5035,274200.0],["2014-10-10",68.1456,69.7055,67.9254,69.3568,324800.0],["2014-10-13",69.5402,71.724,69.1457,70.8523,365300.0],["2014-10-14",71.6689,73.3847,70.5954,73.1003,644200.0],["2014-10-15",72.4856,72.9076,70.7698,71.5772,350100.0],["2014-10-16",70.9349,72.614,70.3936,72.1736,330500.0],["2014-10-17",73.1462,73.1646,68.8705,69.7146,346400.0],["2014-10-20",69.4026,70.4119,69.1733,70.4028,220700.0],["2014-10-21",70.7973,71.357,69.9715,70.4578,228300.0],["2014-10-22",70.6597,71.669,70.155,70.3294,240300.0],["2014-10-23",71.0909,72.3755,70.2101,71.5497,330200.0],["2014-10-24",71.7607,72.2929,70.8615,71.3754,171900.0],["2014-10-27",71.0909,71.5405,70.8065,71.3203,170700.0],["2014-10-28",71.4304,73.6601,71.4029,73.4857,259200.0],["2014-10-29",73.9078,74.5225,72.9994,73.8894,187600.0],["2014-10-30",73.4295,74.9472,73.4111,74.5609,215900.0],["2014-10-31",75.6003,75.8302,74.9472,75.3059,220800.0],["2014-11-03",75.3059,75.3335,74.055,74.2849,177900.0],["2014-11-04",74.2389,75.3059,73.825,74.6896,212600.0],["2014-11-05",75.0484,75.8026,74.4597,74.9288,174300.0],["2014-11-06",75.0944,76.1613,74.754,76.1062,222900.0],["2014-11-07",76.235,76.8696,75.4163,76.8236,168100.0],["2014-11-10",76.9524,77.7619,76.5569,77.2468,170600.0],["2014-11-11",77.4767,77.4767,76.4189,76.9708,190500.0],["2014-11-12",76.7592,77.2375,76.4925,76.9432,181600.0],["2014-11-13",77.1824,77.2652,76.7225,76.8512,99400.0],["2014-11-14",76.7133,77.0812,75.8118,75.867,154100.0],["2014-11-17",75.8578,76.005,74.7816,74.846,161700.0],["2014-11-18",75.076,76.189,74.5057,75.6647,157000.0],["2014-11-19",75.4715,77.0904,74.9288,76.8605,268800.0],["2014-11-20",76.5385,79.0128,76.143,78.6909,250600.0],["2014-11-21",79.5187,80.6041,78.7553,80.227,294000.0],["2014-11-24",80.2086,81.5515,79.7303,80.8249,308600.0],["2014-11-25",78.9577,78.9577,72.85,74.3494,896200.0],["2014-11-26",73.8986,77.5227,73.6778,76.7776,279200.0],["2014-11-28",76.8973,78.0838,76.7685,77.0076,164100.0],["2014-12-01",76.6581,77.6239,75.729,75.913,223600.0],["2014-12-02",76.1154,76.7133,75.306,75.9038,199800.0],["2014-12-03",75.8854,76.6397,75.3979,75.8762,153900.0],["2014-12-04",75.9958,76.4465,75.0852,75.8854,204400.0],["2014-12-05",75.7935,76.4833,75.7935,76.005,162300.0],["2014-12-08",75.6831,77.3755,75.6831,76.235,258100.0],["2014-12-09",75.4807,77.1732,75.1036,76.9616,273100.0],["2014-12-10",76.9708,77.5595,75.821,76.0694,226700.0],["2014-12-11",76.6949,80.0247,76.6949,79.1232,539200.0],["2014-12-12",77.955,80.181,75.8854,78.9944,559700.0],["2014-12-15",79.4083,80.365,78.1942,79.0956,355100.0],["2014-12-16",80.0062,80.5305,77.6331,77.6791,356200.0],["2014-12-17",78.4609,80.972,78.001,80.7237,459300.0],["2014-12-18",81.5515,82.0758,80.365,81.2388,267200.0],["2014-12-19",81.5515,81.8551,80.5949,81.3308,829300.0],["2014-12-22",81.3492,82.0299,80.7145,82.0023,289400.0],["2014-12-23",81.9103,83.3268,81.4963,81.8919,160100.0],["2014-12-24",82.1678,82.7289,81.6803,82.0023,100200.0],["2014-12-26",82.3242,82.9129,81.6803,81.9287,168400.0],["2014-12-29",81.7079,82.9313,81.7079,82.5081,213500.0],["2014-12-30",82.4254,83.9247,82.4254,82.9497,176100.0],["2014-12-31",83.2072,84.0902,82.8393,83.0784,342800.0],["2015-01-02",82.8025,83.3452,81.202,81.8643,184000.0],["2015-01-05",81.3952,81.5975,79.4359,80.0706,254200.0],["2015-01-06",80.1166,80.3558,79.1876,79.4819,311600.0],["2015-01-07",80.2638,81.1376,79.6475,80.3925,222300.0],["2015-01-08",82.4254,84.9181,81.8367,84.1914,539400.0],["2015-01-09",84.2006,85.1204,82.9497,83.5015,338600.0],["2015-01-12",83.7867,85.1756,82.9865,84.127,485700.0],["2015-01-13",84.9825,86.3254,84.4674,85.4792,303600.0],["2015-01-14",84.5869,85.5711,83.8327,84.9733,176200.0],["2015-01-15",85.102,85.6907,83.4372,84.3754,214500.0],["2015-01-16",84.3478,86.0679,84.3478,85.5436,360500.0],["2015-01-20",85.8195,86.1874,84.1638,85.0836,195800.0],["2015-01-21",84.9549,85.6907,83.7131,83.9799,194300.0],["2015-01-22",84.7341,84.9549,83.52,84.081,282200.0],["2015-01-23",84.0994,85.0652,83.8143,84.6789,190000.0],["2015-01-26",84.4674,87.0797,84.403,87.0245,280800.0],["2015-01-27",85.8287,86.8957,85.3964,85.8103,235500.0],["2015-01-28",86.3806,86.7945,84.7525,84.9365,239100.0],["2015-01-29",85.3329,86.4483,84.365,86.2916,195900.0],["2015-01-30",85.6278,86.4206,84.0239,84.1622,241000.0],["2015-02-02",84.6323,85.0655,83.2311,84.8167,313600.0],["2015-02-03",85.1116,86.6603,84.3926,86.0242,398700.0],["2015-02-04",85.8675,86.9737,85.084,86.2086,299200.0],["2015-02-05",86.31,86.9184,83.9962,84.3926,408100.0],["2015-02-06",84.3926,84.9826,83.1574,84.2543,366000.0],["2015-02-09",83.9317,84.2543,82.6965,82.8255,198200.0],["2015-02-10",83.4523,83.4892,82.6227,82.7425,224100.0],["2015-02-11",82.6688,83.2035,82.0512,82.5951,159900.0],["2015-02-12",83.0744,83.4247,82.6503,82.9914,177700.0],["2015-02-13",82.9822,83.3325,81.6548,81.9774,238500.0],["2015-02-17",82.2816,82.6042,81.452,82.5305,228400.0],["2015-02-18",82.973,84.4387,82.6504,83.6183,313000.0],["2015-02-19",83.1297,83.4615,82.3646,83.2864,153200.0],["2015-02-20",83.4431,84.0423,82.4107,84.0239,159500.0],["2015-02-23",84.07,85.1301,83.6367,84.6415,253500.0],["2015-02-24",84.3834,84.9457,83.8303,84.199,205300.0],["2015-02-25",84.07,84.07,81.8299,82.1157,270100.0],["2015-02-26",81.9313,82.6043,81.7193,82.4937,170800.0],["2015-02-27",82.5858,82.8716,80.3827,80.8897,283400.0],["2015-03-02",81.0187,81.8853,80.7975,81.5257,238000.0],["2015-03-03",81.452,81.6825,80.2352,80.5578,174400.0],["2015-03-04",80.1891,81.2769,79.4609,81.0648,256900.0],["2015-03-05",81.3045,82.1249,80.7146,81.2953,153800.0],["2015-03-06",80.4472,81.4151,80.0877,80.6408,234300.0],["2015-03-09",81.2308,85.3329,81.2216,83.6367,736700.0],["2015-03-10",79.7374,82.4844,76.511,80.7053,816000.0],["2015-03-11",80.1154,82.042,79.3134,80.521,383200.0],["2015-03-12",81.2308,82.4568,80.8436,82.2817,291300.0],["2015-03-13",82.595,82.595,80.7053,81.1201,283300.0],["2015-03-16",81.7009,81.9313,80.5947,81.1754,265900.0],["2015-03-17",81.2492,81.4981,80.2905,81.2031,284700.0],["2015-03-18",80.8344,81.5349,79.3779,80.7237,236800.0],["2015-03-19",80.7514,81.3691,80.2905,81.028,198400.0],["2015-03-20",81.5165,82.2356,81.0741,82.0051,323900.0],["2015-03-23",82.1065,82.6504,81.2953,81.7101,272700.0],["2015-03-24",81.581,82.3,81.0003,82.0604,192200.0],["2015-03-25",82.5029,82.5305,80.1522,80.4104,213900.0],["2015-03-26",80.4288,81.2124,79.5531,80.3827,196500.0],["2015-03-27",80.2168,81.9959,79.8296,81.9037,196900.0],["2015-03-30",82.0235,83.7658,81.5903,83.2127,250300.0],["2015-03-31",83.0283,83.3141,82.678,83.056,266900.0],["2015-04-01",82.7057,82.8624,81.2123,82.7518,155000.0],["2015-04-02",82.7518,84.789,82.7425,82.9822,302600.0],["2015-04-06",82.4107,84.5954,82.4107,83.3786,209400.0],["2015-04-07",83.609,83.609,82.0973,82.2724,259200.0],["2015-04-08",82.5858,83.2127,82.0512,82.2263,239700.0],["2015-04-09",82.4107,83.5169,80.9819,81.8392,168200.0],["2015-04-10",82.3831,82.9177,81.618,82.8901,295300.0],["2015-04-13",83.2034,83.9593,82.4752,82.7057,235100.0],["2015-04-14",82.89,83.9593,82.2816,83.1942,328600.0],["2015-04-15",83.8027,84.2359,81.876,82.0235,302200.0],["2015-04-16",82.254,82.8808,81.157,81.3598,195900.0],["2015-04-17",80.862,81.1202,79.7835,80.4933,378400.0],["2015-04-20",81.4981,81.7839,80.7791,80.8897,234800.0],["2015-04-21",81.4243,81.4796,80.5025,80.5947,167200.0],["2015-04-22",80.8528,80.8713,79.0,79.7006,176000.0],["2015-04-23",79.6453,79.9955,78.5206,79.1106,241400.0],["2015-04-24",79.341,79.5254,78.917,79.0921,167700.0],["2015-04-27",79.3963,79.5807,77.5158,78.4561,168600.0],["2015-04-28",78.3916,79.0553,77.608,78.3823,222800.0],["2015-04-29",78.1236,78.5302,75.7767,75.7859,230500.0],["2015-04-30",75.5642,76.4881,74.788,75.9338,271600.0],["2015-05-01",76.1278,77.3567,75.7859,76.7561,221000.0],["2015-05-04",77.2551,78.4655,76.7192,77.0795,186000.0],["2015-05-05",77.0056,77.4768,74.9359,76.0631,240200.0],["2015-05-06",76.3403,76.7561,75.4995,75.9522,265900.0],["2015-05-07",76.1186,76.3773,75.0098,75.5365,361000.0],["2015-05-08",76.3218,76.8393,75.5272,76.0539,220800.0],["2015-05-11",76.3218,77.3013,75.9707,76.0077,246100.0],["2015-05-12",75.9799,77.3844,75.5087,76.6267,216100.0],["2015-05-13",76.6729,76.8855,75.5272,76.3957,287400.0],["2015-05-14",76.6175,77.7263,75.8506,77.1719,244200.0],["2015-05-15",78.1513,84.4715,78.1513,84.3698,739100.0],["2015-05-18",84.4992,85.7466,83.7045,84.2127,388000.0],["2015-05-19",83.8894,84.7394,83.1686,84.1481,346200.0],["2015-05-20",84.6285,84.7856,83.7692,84.3975,220800.0],["2015-05-21",84.3975,84.8873,83.4273,83.492,252100.0],["2015-05-22",83.4366,84.6747,83.2333,84.0834,226700.0],["2015-05-26",84.5731,84.5731,82.9007,83.0023,219200.0],["2015-05-27",83.0116,83.4181,81.949,82.9284,215900.0],["2015-05-28",82.411,83.1409,82.1892,82.7713,237600.0],["2015-05-29",82.9561,83.4366,80.4059,80.563,390600.0],["2015-06-01",80.7847,82.4109,80.3966,82.3185,393800.0],["2015-06-02",81.8658,81.8658,80.6092,80.8679,310900.0],["2015-06-03",81.1451,81.6533,80.1379,81.5609,333500.0],["2015-06-04",81.3114,82.7528,80.9695,81.4593,224200.0],["2015-06-05",80.6276,81.3576,80.0548,81.0065,287600.0],["2015-06-08",80.6554,81.6718,80.3504,80.6276,313900.0],["2015-06-09",84.6378,90.5051,83.455,85.7466,1069800.0],["2015-06-10",85.9868,87.0771,84.5639,86.264,469400.0],["2015-06-11",86.5781,87.0217,85.5987,86.0515,210500.0],["2015-06-12",85.8667,86.6336,85.4601,86.0238,187700.0],["2015-06-15",85.608,86.689,84.7024,86.1439,212400.0],["2015-06-16",86.1901,87.2712,85.4509,85.7558,474900.0],["2015-06-17",85.7743,86.2917,85.1552,85.9129,232600.0],["2015-06-18",84.4252,88.1767,84.4252,87.3081,376700.0],["2015-06-19",87.4467,89.9045,86.8184,88.5463,427400.0],["2015-06-22",88.7773,89.4056,88.1859,89.0545,252600.0],["2015-06-23",89.3132,89.6089,87.5576,87.9826,328600.0],["2015-06-24",88.6664,90.7546,88.4723,89.5904,635200.0],["2015-06-25",89.8121,90.0616,88.6941,89.9415,5171100.0],["2015-06-26",90.2557,90.616,88.9159,89.0267,784700.0],["2015-06-29",88.3522,89.3501,87.151,87.2527,352100.0],["2015-06-30",87.7147,89.1376,87.2896,88.4631,505200.0],["2015-07-01",88.7865,90.0709,88.3245,89.4148,449000.0],["2015-07-02",89.6274,90.0431,88.38,89.0822,244300.0],["2015-07-06",88.149,89.6551,88.0566,89.3132,251900.0],["2015-07-07",89.923,91.0688,89.3502,90.4405,392300.0],["2015-07-08",89.7198,91.1335,89.1654,90.2649,382900.0],["2015-07-09",90.2557,90.9671,89.1838,89.729,221200.0],["2015-07-10",90.5051,91.4014,89.6643,90.4774,226400.0],["2015-07-13",91.0133,91.115,90.4682,90.9117,188500.0],["2015-07-14",90.5698,90.6253,89.498,90.5051,193700.0],["2015-07-15",90.7731,91.2443,89.9692,90.8285,316800.0],["2015-07-16",91.4938,94.2566,91.1242,94.0163,429100.0],["2015-07-17",94.3027,94.8756,92.8521,92.926,312000.0],["2015-07-20",92.8613,93.2402,91.5215,92.889,227500.0],["2015-07-21",93.3972,93.3972,91.7895,91.8911,196300.0],["2015-07-22",91.7156,92.5841,91.5308,92.3346,203000.0],["2015-07-23",92.1498,92.1498,90.6992,90.8378,170500.0],["2015-07-24",90.5606,91.2259,89.8861,89.9508,204900.0],["2015-07-27",89.6735,91.0595,88.4354,90.4497,243300.0],["2015-07-28",91.078,92.6211,89.729,92.5102,347800.0],["2015-07-29",92.5102,93.1478,92.2422,92.4548,261000.0],["2015-07-30",92.3436,94.3161,91.9269,92.9918,285600.0],["2015-07-31",93.316,94.7328,92.6492,94.6587,407600.0],["2015-08-03",94.9828,96.4645,94.029,96.3441,516000.0],["2015-08-04",95.9181,97.0941,95.2328,96.9645,327100.0],["2015-08-05",97.3349,98.5943,96.7793,97.8628,381700.0],["2015-08-06",97.5479,97.9276,96.0848,96.5015,223800.0],["2015-08-07",95.9274,97.0479,94.9458,95.2607,291800.0],["2015-08-10",96.0755,96.2793,94.8069,95.3717,238100.0],["2015-08-11",94.7606,96.5756,94.4457,95.4458,237100.0],["2015-08-12",95.3717,97.0108,94.4828,96.1496,237300.0],["2015-08-13",96.3534,98.0202,95.3903,97.2424,294500.0],["2015-08-14",96.7516,98.9648,96.6682,98.724,249800.0],["2015-08-17",99.0203,100.1408,98.2424,99.9278,284800.0],["2015-08-18",100.2982,101.1594,99.3259,99.6593,394600.0],["2015-08-19",99.2703,100.0111,98.5295,99.1499,448200.0],["2015-08-20",98.261,100.0112,98.0017,98.6314,287000.0],["2015-08-21",96.7422,97.9924,95.881,97.1497,607000.0],["2015-08-24",93.5845,96.2145,91.6862,94.9365,537700.0],["2015-08-25",97.6776,98.1591,94.2976,94.5661,254300.0],["2015-08-26",95.3718,98.3536,94.0568,98.0758,355600.0],["2015-08-27",98.8166,99.6407,95.8718,97.872,487300.0],["2015-08-28",97.2886,98.298,96.3441,98.2332,267700.0],["2015-08-31",98.2332,98.4184,97.1127,98.0295,198200.0],["2015-09-01",96.5015,97.4646,95.9366,97.1497,325800.0],["2015-09-02",97.9369,99.0111,96.4367,97.0479,447700.0],["2015-09-03",97.1683,97.7702,96.3811,97.5294,384900.0],["2015-09-04",96.2607,98.3628,96.0848,97.7424,293100.0],["2015-09-08",99.437,101.7799,98.6869,100.4649,490300.0],["2015-09-09",103.7153,106.4008,99.5111,100.1686,748700.0],["2015-09-10",100.2242,102.6596,99.6407,100.4001,442100.0],["2015-09-11",101.3446,102.3262,99.9371,102.0577,419800.0],["2015-09-14",102.0392,102.3262,100.6779,101.0205,229300.0],["2015-09-15",101.1965,102.9467,100.9742,102.1595,301100.0],["2015-09-16",102.5392,103.493,102.1688,103.3078,222200.0],["2015-09-17",103.2245,104.8172,102.6966,103.9005,211600.0],["2015-09-18",102.6874,103.743,101.9188,102.3633,426200.0],["2015-09-21",103.2059,103.6134,101.4558,102.6411,302500.0],["2015-09-22",101.6873,101.8077,100.0204,100.9557,228200.0],["2015-09-23",101.252,101.3354,98.7518,99.9186,383300.0],["2015-09-24",99.3907,99.7704,98.085,98.7703,340600.0],["2015-09-25",99.4278,100.4649,98.1221,98.548,323700.0],["2015-09-28",98.3443,98.7981,95.2884,96.3719,389000.0],["2015-09-29",96.1867,97.4646,95.0013,95.3717,370700.0],["2015-09-30",96.3626,97.2053,94.9921,95.3069,539000.0],["2015-10-01",95.6681,96.1403,93.8623,95.7699,411500.0],["2015-10-02",95.2514,96.446,94.029,96.446,241900.0],["2015-10-05",96.733,97.0016,95.3347,96.4552,334700.0],["2015-10-06",96.4552,96.8812,94.3902,95.4644,319700.0],["2015-10-07",95.8718,98.048,95.3995,97.2701,467700.0],["2015-10-08",97.9554,99.0759,97.5757,98.1406,341500.0],["2015-10-09",98.224,99.3074,97.4831,99.2148,304700.0],["2015-10-12",99.5852,100.0112,99.0852,99.7056,349300.0],["2015-10-13",99.4185,100.0945,98.3999,98.548,267000.0],["2015-10-14",98.6129,99.0389,95.6774,96.7516,403400.0],["2015-10-15",96.8997,97.6035,95.6496,97.0942,266600.0],["2015-10-16",97.5016,98.8999,96.3163,98.7795,348000.0],["2015-10-19",99.011,100.5945,98.9925,100.4557,298700.0],["2015-10-20",100.2797,100.6316,98.6221,99.0573,308600.0],["2015-10-21",99.0852,101.3539,98.6777,100.7427,223500.0],["2015-10-22",101.6039,102.2522,100.715,101.9003,294900.0],["2015-10-23",102.8726,102.8726,99.6407,100.7798,345100.0],["2015-10-26",100.9464,102.0577,99.6222,99.8445,207500.0],["2015-10-27",99.1129,100.0297,98.3813,99.0851,337900.0],["2015-10-28",98.4832,99.8167,97.9924,99.437,427500.0],["2015-10-29",99.2885,99.734,98.7503,98.9081,220100.0],["2015-10-30",98.9174,99.6412,98.2771,98.5648,241800.0],["2015-11-02",98.2771,101.5156,97.7018,101.4135,241800.0],["2015-11-03",101.562,103.6313,100.9217,103.4178,365900.0],["2015-11-04",103.6869,104.4386,102.9167,103.2415,291300.0],["2015-11-05",103.2508,104.652,102.8147,104.3643,269000.0],["2015-11-06",103.9096,106.4336,103.5663,106.3965,322400.0],["2015-11-09",106.8883,107.176,103.5849,104.6891,271000.0],["2015-11-10",104.4571,107.2316,104.3179,107.1853,332200.0],["2015-11-11",107.278,107.278,105.5614,105.5706,295200.0],["2015-11-12",105.4871,106.9997,103.7426,103.9839,254000.0],["2015-11-13",103.3529,104.1602,102.7961,102.824,240700.0],["2015-11-16",103.5106,104.9489,101.8775,104.7448,453800.0],["2015-11-17",105.45,106.4429,105.4129,105.7841,310400.0],["2015-11-18",105.7748,107.3894,104.6706,106.2666,325700.0],["2015-11-19",106.2666,108.2616,105.8676,106.3687,224400.0],["2015-11-20",106.9996,107.7327,105.6913,106.2851,293800.0],["2015-11-23",107.7698,108.5678,106.2016,107.4265,232700.0],["2015-11-24",106.712,107.8534,106.1367,107.7142,385600.0],["2015-11-25",108.1132,109.4308,107.7327,109.3009,140300.0],["2015-11-27",108.8462,110.3402,108.4008,109.8484,87800.0],["2015-11-30",110.2381,110.5258,107.6214,107.8905,421300.0],["2015-12-01",108.5864,109.7834,107.8997,109.4772,281400.0],["2015-12-02",108.9019,111.3516,108.8462,110.9712,215800.0],["2015-12-03",110.8506,112.326,109.0782,109.1432,289300.0],["2015-12-04",109.6164,111.2124,109.1432,111.1568,435000.0],["2015-12-07",111.6579,112.8642,110.1917,111.3609,667300.0],["2015-12-08",112.0476,117.7544,109.7649,116.446,1050800.0],["2015-12-09",115.6944,117.9121,115.0726,116.3346,506700.0],["2015-12-10",116.4274,118.6916,116.2697,117.244,511100.0],["2015-12-11",115.7037,117.6523,114.8871,116.2882,527400.0],["2015-12-14",114.7664,119.703,114.1355,119.4432,611100.0],["2015-12-15",119.0071,120.1948,117.2162,117.7265,498900.0],["2015-12-16",115.518,116.4553,114.3025,115.5273,773500.0],["2015-12-17",116.3718,116.8172,114.6087,115.3418,441800.0],["2015-12-18",114.6644,116.1027,109.5329,109.6257,1052900.0],["2015-12-21",110.1453,111.5187,108.5864,109.5236,411100.0],["2015-12-22",110.1732,111.3981,109.0782,111.1846,310200.0],["2015-12-23",112.2146,112.7343,110.9341,111.8249,184300.0],["2015-12-24",112.1868,113.0776,111.862,112.3445,99900.0],["2015-12-28",112.2796,112.9941,111.8899,112.725,164700.0],["2015-12-29",113.5323,114.8221,113.1332,114.0519,161500.0],["2015-12-30",114.0705,114.9149,113.9127,114.219,218600.0],["2015-12-31",113.5044,113.5508,111.7414,111.7692,374600.0],["2016-01-04",109.7649,111.231,106.1738,107.2595,492400.0],["2016-01-05",106.8512,109.3566,106.8512,108.5122,445400.0],["2016-01-06",107.6399,110.2288,107.6399,109.4308,353700.0],["2016-01-07",107.8997,109.9412,107.8162,108.5307,392000.0],["2016-01-08",109.1896,109.4679,107.6863,107.8255,326300.0],["2016-01-11",108.707,109.5793,108.1688,109.1153,355200.0],["2016-01-12",109.8948,110.7949,109.2174,110.5908,389000.0],["2016-01-13",111.2403,111.2403,107.3987,107.575,327700.0],["2016-01-14",106.9625,108.4101,106.248,107.5193,274700.0],["2016-01-15",105.515,108.4379,104.4386,108.3173,557700.0],["2016-01-19",109.4587,109.6628,106.6935,107.575,291700.0],["2016-01-20",106.4058,108.4008,104.253,107.2038,301700.0],["2016-01-21",107.9183,108.4565,105.2273,106.9161,502200.0],["2016-01-22",107.5935,110.3495,106.9068,109.4123,375800.0],["2016-01-25",108.9576,109.403,106.8512,107.2224,228700.0],["2016-01-26",107.5471,110.368,107.176,109.4772,344200.0],["2016-01-27",108.9576,110.3309,107.6214,107.9833,272100.0],["2016-01-28",108.8014,109.2755,107.3046,108.6154,255300.0],["2016-01-29",108.8107,112.3342,108.5132,112.2505,445900.0],["2016-02-01",111.5904,114.6212,111.1907,113.5893,334900.0],["2016-02-02",112.6875,113.3755,110.698,113.236,292200.0],["2016-02-03",114.6305,115.0489,111.0698,111.8043,375400.0],["2016-02-04",111.4045,111.9437,110.3819,110.9304,258400.0],["2016-02-05",110.8002,111.0698,105.6498,105.6963,293900.0],["2016-02-08",104.6643,105.0454,101.6986,104.3482,372500.0],["2016-02-09",103.5115,105.659,102.4516,104.4226,402100.0],["2016-02-10",105.3615,107.6486,105.157,105.2779,293600.0],["2016-02-11",104.0507,105.1756,102.7584,104.1809,298800.0],["2016-02-12",105.1012,106.4679,104.2459,105.7706,318900.0],["2016-02-16",106.8955,109.7032,106.0867,108.6154,370300.0],["2016-02-17",108.1041,108.1041,96.9572,97.6358,1562500.0],["2016-02-18",97.5614,99.2535,96.6782,97.5707,618900.0],["2016-02-19",97.4685,99.8113,97.1803,99.6347,386400.0],["2016-02-22",99.6533,101.2523,99.0118,99.207,467800.0],["2016-02-23",99.8764,101.2709,98.5655,100.7131,352200.0],["2016-02-24",100.3226,101.9496,99.551,101.68,348500.0],["2016-02-25",102.3308,103.2419,101.7636,102.7305,375100.0],["2016-02-26",102.4702,103.1489,99.2814,99.3743,422800.0],["2016-02-29",99.3185,99.9042,97.9426,98.1471,590200.0],["2016-03-01",98.6585,99.0211,96.9014,97.6172,655200.0],["2016-03-02",97.6173,99.7184,97.4871,98.4447,514100.0],["2016-03-03",97.7009,98.3145,93.9729,95.2837,933900.0],["2016-03-04",95.5068,99.0675,95.1071,98.3703,539200.0],["2016-03-07",98.5655,98.6864,94.7724,95.1628,791500.0],["2016-03-08",92.9688,98.2308,91.8532,97.2547,920800.0],["2016-03-09",99.6161,99.7369,94.9397,98.3145,804000.0],["2016-03-10",98.454,99.6533,97.2175,98.1937,476000.0],["2016-03-11",99.0862,99.1605,96.5667,97.6544,452300.0],["2016-03-14",97.8497,100.2111,97.8497,98.8723,547800.0],["2016-03-15",98.2215,100.2669,98.0821,99.6626,616200.0],["2016-03-16",99.7648,101.6707,99.6905,99.709,489700.0],["2016-03-17",99.4673,101.0664,98.8072,100.5922,375800.0],["2016-03-18",100.9548,103.0559,100.6945,102.182,561700.0],["2016-03-21",101.8008,102.3958,100.8711,101.6707,377800.0],["2016-03-22",101.3174,104.4691,100.9827,104.1251,737500.0],["2016-03-23",103.9856,104.1065,101.3825,101.4104,369700.0],["2016-03-24",101.1872,102.0983,100.7503,101.7357,215400.0],["2016-03-28",101.4383,101.5777,99.9229,100.6294,313100.0],["2016-03-29",100.2018,102.6283,100.2018,102.5632,345600.0],["2016-03-30",104.8409,106.8676,104.0693,106.0123,526000.0],["2016-03-31",105.7799,106.6166,104.8688,105.3523,531800.0],["2016-04-01",105.1384,106.5515,104.8223,106.1797,340900.0],["2016-04-04",106.4865,106.4865,102.7398,103.3534,383800.0],["2016-04-05",102.7491,103.2976,101.931,102.7305,253600.0],["2016-04-06",102.935,104.311,101.7822,104.0972,320700.0],["2016-04-07",103.6416,104.562,102.2285,102.5539,342700.0],["2016-04-08",102.9815,103.5301,100.2297,101.6893,433600.0],["2016-04-11",101.9403,101.9403,98.8909,98.9374,353100.0],["2016-04-12",98.7793,99.1233,97.7753,98.5283,509900.0],["2016-04-13",98.7793,101.4383,98.2215,101.3732,509000.0],["2016-04-14",101.2245,102.2564,100.5644,100.8898,309400.0],["2016-04-15",100.9084,104.8688,100.6852,104.2552,627500.0],["2016-04-18",104.1065,104.2645,103.0931,103.3255,292500.0],["2016-04-19",103.5115,103.6974,102.3587,102.8607,224800.0],["2016-04-20",102.5818,105.3801,102.4516,104.8223,493000.0],["2016-04-21",105.1013,105.687,103.6137,104.655,500700.0],["2016-04-22",104.3296,104.5341,101.7264,102.4981,464700.0],["2016-04-25",102.9722,105.2128,102.5446,104.5341,287000.0],["2016-04-26",104.9339,105.1942,103.558,104.2273,277600.0],["2016-04-27",104.2831,104.9804,103.465,104.6829,220900.0],["2016-04-28",105.0928,105.3163,103.6862,103.9004,310200.0],["2016-04-29",103.7514,104.5432,101.5344,104.3289,398900.0],["2016-05-02",104.1798,106.7881,104.1798,106.6297,450200.0],["2016-05-03",105.81,106.6856,104.0401,105.6516,407600.0],["2016-05-04",105.2418,106.1267,104.6456,106.0149,352700.0],["2016-05-05",105.6051,106.2944,103.0527,104.4407,411000.0],["2016-05-06",104.3662,104.6829,102.2982,103.8818,380100.0],["2016-05-09",104.3196,109.2845,104.1892,109.2193,462100.0],["2016-05-10",109.7223,110.0949,107.9804,110.0856,427300.0],["2016-05-11",109.0703,109.9273,106.5273,106.639,248000.0],["2016-05-12",106.993,108.5859,106.3782,108.4369,240500.0],["2016-05-13",107.8221,109.0703,107.0955,108.1947,309100.0],["2016-05-16",109.033,109.033,107.2259,107.9152,393400.0],["2016-05-17",107.4588,109.0703,106.7601,107.1048,637500.0],["2016-05-18",106.7881,107.524,104.1892,104.5711,471100.0],["2016-05-19",104.7853,106.7508,104.7853,106.0988,384700.0],["2016-05-20",105.9218,108.4555,105.4187,108.4461,336200.0],["2016-05-23",108.9026,109.4522,107.8873,108.0549,287400.0],["2016-05-24",108.0084,111.9393,107.5892,111.753,442500.0],["2016-05-25",111.3898,111.4643,109.5174,109.6013,254100.0],["2016-05-26",109.2566,111.576,108.8467,111.4363,223000.0],["2016-05-27",111.7344,111.9114,110.8867,111.753,211400.0],["2016-05-31",112.3585,112.3585,111.1755,111.9766,401500.0],["2016-06-01",112.0884,115.1996,111.8276,115.0785,473200.0],["2016-06-02",115.2834,116.1218,114.3426,116.0659,337400.0],["2016-06-03",116.6807,117.5656,115.181,116.4385,350500.0],["2016-06-06",116.7366,117.0999,115.0412,115.2927,673100.0],["2016-06-07",112.9454,112.9454,108.2878,111.5202,1153200.0],["2016-06-08",111.3152,111.6506,109.564,111.3338,517500.0],["2016-06-09",111.5388,111.7064,110.0856,111.1475,354200.0],["2016-06-10",110.0763,111.7158,109.9552,111.4363,340100.0],["2016-06-13",110.3557,111.576,109.8248,110.5886,353300.0],["2016-06-14",110.7936,110.7936,109.0703,109.6105,242600.0],["2016-06-15",109.6478,110.0483,108.9119,109.6664,255600.0],["2016-06-16",109.6664,111.6785,109.5733,110.8401,324900.0],["2016-06-17",110.5514,110.5514,108.0736,109.21,826100.0],["2016-06-20",109.6664,112.0604,109.5081,111.101,508400.0],["2016-06-21",111.073,111.3059,109.9925,110.6445,332400.0],["2016-06-22",110.6538,110.8215,108.9399,109.2286,427300.0],["2016-06-23",110.244,111.5667,109.0889,111.4922,702700.0],["2016-06-24",107.6078,114.9294,107.1327,114.3892,4565000.0],["2016-06-27",114.4265,116.5317,113.0851,115.5815,1279600.0],["2016-06-28",116.3547,116.5037,113.5508,115.5442,590000.0],["2016-06-29",119.0747,121.3289,116.9229,119.764,807500.0],["2016-06-30",119.9503,122.5119,119.5404,122.5026,689300.0],["2016-07-01",122.1673,123.2851,120.8445,121.3568,706700.0],["2016-07-05",121.096,123.4061,121.096,122.1859,668100.0],["2016-07-06",122.1393,124.1607,121.4686,123.8999,1560200.0],["2016-07-07",124.347,124.347,122.2418,123.2292,427900.0],["2016-07-08",123.7974,125.3717,123.3317,124.9991,448300.0],["2016-07-11",124.9245,125.0549,123.7508,124.9991,556600.0],["2016-07-12",124.7662,124.85,122.4002,122.6144,381900.0],["2016-07-13",123.2851,123.4994,122.158,122.2977,277300.0],["2016-07-14",122.5492,122.7169,121.2358,121.3475,419900.0],["2016-07-15",121.5525,122.2325,120.5185,121.2916,450400.0],["2016-07-18",121.45,122.4374,120.8166,121.7668,252600.0],["2016-07-19",122.0183,122.5678,121.0588,122.158,242200.0],["2016-07-20",122.6796,123.9651,122.0555,123.639,358800.0],["2016-07-21",123.5925,123.7788,122.1486,123.0243,256500.0],["2016-07-22",122.838,124.3843,122.5213,124.3656,282800.0],["2016-07-25",125.6232,126.0237,124.3656,125.6232,401800.0],["2016-07-26",126.5826,126.89,125.381,126.6106,473200.0],["2016-07-27",126.6851,126.6944,123.1547,123.6763,407300.0],["2016-07-28",123.6763,124.1149,122.4352,123.1537,348100.0],["2016-07-29",123.1817,125.5614,122.5192,124.6189,347300.0],["2016-08-01",124.5722,125.3281,123.3777,124.6282,298900.0],["2016-08-02",125.0388,125.0481,122.3978,123.1071,299800.0],["2016-08-03",122.7805,123.6483,121.3153,123.6203,330800.0],["2016-08-04",123.9189,124.6842,122.1459,122.6684,397400.0],["2016-08-05",123.3124,125.0854,122.5938,124.5535,351100.0],["2016-08-08",125.0761,125.0761,123.2284,124.1709,260500.0],["2016-08-09",123.9003,124.7215,123.7043,123.8536,228100.0],["2016-08-10",124.0029,125.2627,123.359,124.1149,274400.0],["2016-08-11",124.0683,125.0668,122.6685,123.1817,298100.0],["2016-08-12",123.471,123.6577,122.4912,123.1817,260000.0],["2016-08-15",122.5658,123.7323,122.5191,123.4523,333900.0],["2016-08-16",123.2284,124.0962,122.1085,123.0231,321400.0],["2016-08-17",123.0417,123.611,122.3418,123.4803,249200.0],["2016-08-18",123.8629,125.4214,123.8629,125.3654,251300.0],["2016-08-19",125.468,126.6159,125.0388,125.3654,299400.0],["2016-08-22",125.4494,126.3452,123.8816,125.7667,298100.0],["2016-08-23",125.9813,125.9813,123.975,123.9936,228400.0],["2016-08-24",124.1149,125.2161,124.1149,124.7775,242100.0],["2016-08-25",124.3762,125.1787,123.9749,124.8894,170300.0],["2016-08-26",124.8988,125.5894,123.3684,124.2176,158200.0],["2016-08-29",124.0123,125.0854,123.6856,124.4975,166500.0],["2016-08-30",124.7402,125.3188,123.0044,123.3217,315900.0],["2016-08-31",123.0697,124.0029,122.1365,122.5378,295300.0],["2016-09-01",123.0044,123.6017,122.1739,122.6871,349300.0],["2016-09-02",122.9578,124.8242,122.8551,124.3762,305900.0],["2016-09-06",124.9455,125.58,122.8924,124.4042,504800.0],["2016-09-07",113.1499,114.5403,107.6627,113.1125,3257200.0],["2016-09-08",113.0939,113.3832,110.9382,111.8154,945200.0],["2016-09-09",110.8262,112.8979,110.285,111.8341,909500.0],["2016-09-12",111.2835,113.3645,111.0782,111.7967,698500.0],["2016-09-13",111.7407,112.9259,111.2928,112.0954,571900.0],["2016-09-14",112.198,112.2074,110.3503,110.6303,694200.0],["2016-09-15",110.285,112.7953,109.9304,111.7034,450800.0],["2016-09-16",112.5153,112.5153,110.2383,111.0315,733600.0],["2016-09-19",110.8729,112.3473,110.8729,111.7221,451500.0],["2016-09-20",111.9461,112.31,110.2943,111.1249,310200.0],["2016-09-21",110.6583,112.0487,109.6971,111.6475,528600.0],["2016-09-22",111.7688,112.31,110.4343,111.7034,787400.0],["2016-09-23",111.4141,112.17,109.837,110.061,621200.0],["2016-09-26",109.3798,109.9677,108.26,108.4466,394400.0],["2016-09-27",108.148,109.2211,107.8493,107.9706,628000.0],["2016-09-28",108.1759,109.1838,107.784,108.3906,744600.0],["2016-09-29",108.3906,108.6612,107.3827,107.4014,644400.0],["2016-09-30",109.8837,112.4033,109.4731,112.1234,1121200.0],["2016-10-03",111.5074,112.506,110.8075,111.1435,649700.0],["2016-10-04",111.0502,112.674,109.3145,109.3704,597300.0],["2016-10-05",109.1558,109.837,108.8199,108.9785,1092100.0],["2016-10-06",108.2973,111.1155,108.2973,110.4063,502900.0],["2016-10-07",110.8169,110.8169,108.9412,109.1371,415200.0],["2016-10-10",109.1372,110.1917,109.0345,109.8277,267100.0],["2016-10-11",109.2118,110.0517,108.3533,108.5959,278300.0],["2016-10-12",108.5959,109.837,108.4372,109.4078,258000.0],["2016-10-13",109.1932,109.5104,108.6239,109.3238,173200.0],["2016-10-14",109.4731,109.4731,107.616,107.616,326200.0],["2016-10-17",107.9706,109.0065,106.6548,106.7202,344700.0],["2016-10-18",107.896,108.9785,106.4869,108.7452,271900.0],["2016-10-19",109.1558,109.1558,107.5507,108.6892,219500.0],["2016-10-20",108.5025,108.5025,107.3454,107.3921,266700.0],["2016-10-21",107.3547,107.6534,106.4682,106.9908,243200.0],["2016-10-24",107.0374,108.0546,107.0374,107.9893,187600.0],["2016-10-25",108.2506,108.4559,107.0095,108.3533,178500.0],["2016-10-26",108.4279,108.7079,107.4761,107.5601,133000.0],["2016-10-27",108.1573,108.2133,106.5522,106.7295,309300.0],["2016-10-28",107.01,107.8984,106.8137,107.6927,176800.0],["2016-10-31",106.6079,107.4589,103.8399,105.6634,817400.0],["2016-11-01",106.29,106.29,103.9802,105.0462,414600.0],["2016-11-02",105.2145,106.2806,104.8311,105.9159,379200.0],["2016-11-03",105.9907,106.3928,103.4564,104.0549,771400.0],["2016-11-04",103.7276,105.2987,103.2881,104.8685,351200.0],["2016-11-07",105.4577,107.5992,104.7563,107.3935,446300.0],["2016-11-08",107.1784,108.7121,106.1965,108.6653,441600.0],["2016-11-09",106.4489,109.0954,104.6815,109.0393,610100.0],["2016-11-10",109.4134,109.8717,107.4122,107.5992,563200.0],["2016-11-11",107.5431,109.7313,106.1684,109.1516,337700.0],["2016-11-14",108.8991,112.462,107.5431,112.2563,752200.0],["2016-11-15",112.6865,114.0705,111.8261,113.7713,579800.0],["2016-11-16",114.1359,114.4632,112.8267,114.1359,296000.0],["2016-11-17",114.0611,115.8847,113.2195,114.6409,432300.0],["2016-11-18",114.5661,116.717,114.0144,114.8466,597700.0],["2016-11-21",114.5567,115.0243,112.8828,113.472,639300.0],["2016-11-22",113.9957,114.1547,112.3779,112.7332,537500.0],["2016-11-23",112.9763,115.0337,112.9763,115.015,468900.0],["2016-11-25",115.9595,116.1185,114.0331,114.6035,202000.0],["2016-11-28",114.323,115.0617,113.0418,115.043,487600.0],["2016-11-29",115.043,115.866,114.3043,114.6129,325300.0],["2016-11-30",113.9115,114.7064,111.3211,112.6397,561700.0],["2016-12-01",112.1347,113.9209,111.5736,112.995,458000.0],["2016-12-02",112.621,113.3037,110.8255,112.9857,302800.0],["2016-12-05",113.5936,115.202,113.2476,114.2482,445800.0],["2016-12-06",114.8467,116.4925,113.5,115.0992,748900.0],["2016-12-07",115.1085,117.568,115.1085,116.1653,805300.0],["2016-12-08",110.3486,118.0262,108.3567,114.0892,1739200.0],["2016-12-09",114.2295,114.8747,110.6478,114.7157,673100.0],["2016-12-12",114.8467,115.9502,111.6204,113.9676,662400.0],["2016-12-13",114.3417,114.3417,112.5275,113.7058,311900.0],["2016-12-14",113.7713,114.9402,112.6771,114.4165,429900.0],["2016-12-15",113.977,117.2874,113.5094,116.558,509800.0],["2016-12-16",116.4177,117.0349,115.9782,116.4926,736800.0],["2016-12-19",117.1097,118.1478,116.745,117.4651,392300.0],["2016-12-20",117.3342,118.288,117.25,117.8018,343600.0],["2016-12-21",117.942,118.2039,116.6422,117.2126,369100.0],["2016-12-22",117.4651,117.4651,113.2756,113.3598,529100.0],["2016-12-23",113.631,113.8367,112.1067,112.3124,395400.0],["2016-12-27",112.3591,112.8828,111.3118,112.0973,339200.0],["2016-12-28",112.0412,112.2189,110.6478,111.3398,280100.0],["2016-12-29",111.7045,111.9944,110.8255,111.1341,283700.0],["2016-12-30",111.4988,111.7326,109.8342,111.1715,433200.0],["2017-01-03",110.8161,111.3305,108.6746,111.237,712100.0],["2017-01-04",111.5923,111.9851,110.4421,111.1341,547900.0],["2017-01-05",111.0967,111.3959,109.9464,110.1896,612800.0],["2017-01-06",109.694,110.0774,108.6746,109.3479,440300.0],["2017-01-09",109.1235,109.5724,107.2438,109.4508,505900.0],["2017-01-10",109.3386,110.3018,108.8523,109.8904,345100.0],["2017-01-11",109.4134,109.4882,108.3006,109.1703,336500.0],["2017-01-12",109.1141,110.5449,108.02,110.1241,482900.0],["2017-01-13",110.414,111.4521,109.7407,109.7875,293900.0],["2017-01-17",109.4134,111.4053,109.3573,109.8342,360800.0],["2017-01-18",110.0025,110.0025,108.5531,109.189,460500.0],["2017-01-19",108.9832,109.8997,107.487,107.5618,335300.0],["2017-01-20",107.833,108.6933,107.2345,108.4128,383300.0],["2017-01-23",108.3847,109.0206,107.3934,107.4869,830800.0],["2017-01-24",107.9452,108.4782,107.2438,107.6834,372600.0],["2017-01-25",107.8517,108.9552,104.6628,105.2987,1123900.0],["2017-01-26",105.4577,106.6453,104.5786,104.775,716200.0],["2017-01-27",104.4571,104.8779,103.6809,104.8124,461100.0],["2017-01-30",105.2529,106.3681,103.7909,106.2557,568600.0],["2017-01-31",105.8995,107.7645,105.5059,107.6801,611000.0],["2017-02-01",107.5021,107.9332,105.2248,106.3588,886900.0],["2017-02-02",105.5247,107.9894,105.1123,107.1741,757300.0],["2017-02-03",107.7645,109.0765,107.4833,108.6829,570300.0],["2017-02-06",108.9734,109.8075,108.5986,109.189,469200.0],["2017-02-07",109.4233,110.6884,108.964,110.3604,464100.0],["2017-02-08",110.5479,111.8037,109.9668,111.6256,447500.0],["2017-02-09",111.6256,113.1438,111.2133,112.5628,413100.0],["2017-02-10",112.5347,113.3031,112.038,112.7783,328300.0],["2017-02-13",113.1251,113.1251,110.9134,111.0727,504200.0],["2017-02-14",110.5291,111.6163,109.8356,111.0258,358400.0],["2017-02-15",111.5413,111.6725,110.323,110.5573,444600.0],["2017-02-16",110.5854,111.0071,109.1234,109.7044,458200.0],["2017-02-17",109.9387,110.651,109.4608,110.1168,255600.0],["2017-02-21",110.7634,110.9884,109.9294,110.7072,564900.0],["2017-02-22",110.5854,110.7259,109.2546,110.5104,539400.0],["2017-02-23",110.5104,110.6135,109.1046,109.2733,384400.0],["2017-02-24",108.9453,110.4729,108.7298,109.9668,595700.0],["2017-02-27",109.5264,110.5572,108.9266,110.3792,366200.0],["2017-02-28",110.3136,110.3136,105.5528,107.3803,1356500.0],["2017-03-01",107.399,109.1328,107.3803,108.7392,699800.0],["2017-03-02",107.9707,109.6388,107.9426,108.3174,525600.0],["2017-03-03",107.6802,108.0457,106.3213,106.7524,669600.0],["2017-03-06",107.071,108.6361,106.8086,107.0241,757000.0],["2017-03-07",101.448,105.3841,100.8576,102.8819,2972400.0],["2017-03-08",102.1884,103.2099,101.7666,101.8322,932700.0],["2017-03-09",100.717,102.0478,100.6796,101.2325,761500.0],["2017-03-10",101.8135,102.5257,101.5417,102.357,637900.0],["2017-03-13",101.8791,102.6663,101.1013,101.8322,655200.0],["2017-03-14",101.9822,102.835,101.6448,102.2915,604000.0],["2017-03-15",102.5164,103.2661,101.851,102.5445,519300.0],["2017-03-16",102.3477,103.8846,102.3477,103.8378,570600.0],["2017-03-17",105.0374,105.5903,103.894,104.878,791100.0],["2017-03-20",104.9905,105.028,102.8163,104.3064,727700.0],["2017-03-21",103.9596,104.9718,103.0787,104.8406,883500.0],["2017-03-22",104.5032,104.8124,103.6597,104.3345,484700.0],["2017-03-23",104.5781,105.2154,104.0627,104.6156,469300.0],["2017-03-24",104.5313,104.9905,103.2755,103.4442,451500.0],["2017-03-27",102.4976,104.4282,102.4133,103.8096,350900.0],["2017-03-28",103.8097,104.0158,102.5914,103.5379,480000.0],["2017-03-29",103.819,104.7187,103.6222,104.6531,369000.0],["2017-03-30",104.625,104.625,103.4723,103.9971,331300.0],["2017-03-31",104.0721,105.4122,103.8565,105.1967,404900.0],["2017-04-03",105.1873,105.5621,103.4067,103.7253,363200.0],["2017-04-04",103.6691,104.5969,103.1349,104.0346,349900.0],["2017-04-05",103.6878,104.2126,102.254,102.6663,698000.0],["2017-04-06",103.088,105.2341,102.8631,105.0186,574200.0],["2017-04-07",104.953,105.4122,104.4844,104.7937,370600.0],["2017-04-10",104.953,105.8433,104.7093,105.4684,458000.0],["2017-04-11",105.4872,105.7308,104.9249,105.103,465600.0],["2017-04-12",105.1967,105.8152,104.7468,105.1498,372000.0],["2017-04-13",105.3278,105.6652,104.8593,104.9717,353600.0],["2017-04-17",105.1686,105.3279,104.6344,105.2061,371800.0],["2017-04-18",105.356,105.6184,104.9624,105.3841,205500.0],["2017-04-19",103.0881,105.4872,102.1696,105.0467,533600.0],["2017-04-20",105.1873,105.684,103.8846,105.2435,329200.0],["2017-04-21",105.206,105.8433,104.5219,105.3935,336400.0],["2017-04-24",105.7402,106.087,104.9062,105.5247,313900.0],["2017-04-25",105.9839,106.9398,105.6184,106.5555,284700.0],["2017-04-26",107.1366,107.877,106.3869,106.996,300400.0],["2017-04-27",106.3105,108.1981,105.7,106.2541,305500.0],["2017-04-28",106.3011,106.5077,105.0332,105.2492,397600.0],["2017-05-01",105.4746,105.4746,104.1974,104.62,517600.0],["2017-05-02",104.4791,104.5167,103.9438,104.2443,458900.0],["2017-05-03",104.3007,104.573,103.2301,103.7654,561700.0],["2017-05-04",104.0096,105.5403,103.8217,105.4183,480400.0],["2017-05-05",105.5591,106.8458,105.1929,106.8082,362300.0],["2017-05-08",107.0336,107.4468,106.395,106.6767,229900.0],["2017-05-09",107.0524,107.9164,106.7988,107.5877,308900.0],["2017-05-10",107.2402,108.3672,107.1745,107.8318,281200.0],["2017-05-11",107.5595,108.292,107.2308,107.8694,228300.0],["2017-05-12",107.5595,107.7755,106.4513,107.0148,256300.0],["2017-05-15",106.9678,108.076,106.827,107.691,282900.0],["2017-05-16",107.9164,107.9164,106.4607,107.0806,338300.0],["2017-05-17",106.78,108.6301,106.5171,107.9821,392800.0],["2017-05-18",108.4705,109.5787,107.212,108.2451,397600.0],["2017-05-19",108.123,109.1091,107.3998,107.8131,355300.0],["2017-05-22",107.9727,108.5644,106.8833,106.9209,476100.0],["2017-05-23",107.0054,107.8037,105.6625,105.7564,298600.0],["2017-05-24",106.0287,107.0336,105.4089,106.9866,303500.0],["2017-05-25",107.2308,108.2732,106.9397,107.8694,385400.0],["2017-05-26",108.0854,109.0809,107.7473,108.7334,277500.0],["2017-05-30",107.6628,108.2451,107.0148,107.7943,405800.0],["2017-05-31",108.4235,109.3908,107.3153,109.3063,531500.0],["2017-06-01",109.1936,110.3488,108.1136,108.9213,525000.0],["2017-06-02",108.9213,110.2642,108.7898,109.2875,470600.0],["2017-06-05",109.6913,110.6305,108.4047,109.4096,827600.0],["2017-06-06",104.9111,105.0896,99.2857,100.1685,2707500.0],["2017-06-07",99.7365,101.2297,99.0791,101.117,1051700.0],["2017-06-08",101.4269,102.892,100.3187,102.7135,818200.0],["2017-06-09",103.0516,104.7515,102.582,103.9344,620500.0],["2017-06-12",103.7747,104.5448,102.197,102.4506,592500.0],["2017-06-13",102.244,102.7699,101.6148,102.0749,446800.0],["2017-06-14",101.8026,102.5351,101.7181,102.3942,383700.0],["2017-06-15",101.1452,102.6384,100.2436,102.2158,644700.0],["2017-06-16",101.3236,101.9247,99.1636,101.4551,946000.0],["2017-06-19",101.8965,101.8965,100.2436,101.4551,386400.0],["2017-06-20",101.4175,101.4175,99.8492,100.2436,538900.0],["2017-06-21",100.4878,101.2673,100.0088,100.4784,365000.0],["2017-06-22",99.9619,100.3751,99.0791,99.173,391500.0],["2017-06-23",99.1542,101.2673,98.2714,100.1028,1489100.0],["2017-06-26",100.2154,101.1545,98.8537,100.422,503200.0],["2017-06-27",100.4221,101.1921,99.3702,99.5487,546300.0],["2017-06-28",99.7177,100.685,99.3326,100.3751,593900.0],["2017-06-29",100.4878,100.4878,98.8631,99.5581,748700.0],["2017-06-30",99.558,101.164,99.2387,100.5911,653800.0],["2017-07-03",100.7038,101.1827,99.6707,100.4127,242200.0],["2017-07-05",100.3281,100.7601,98.2244,98.6189,652200.0],["2017-07-06",98.6377,99.6332,97.1445,97.3699,1020400.0],["2017-07-07",97.3605,98.2808,96.6561,97.924,521100.0],["2017-07-10",97.9521,98.2526,95.7733,95.9424,794300.0],["2017-07-11",96.0738,96.8721,95.6888,96.4777,402600.0],["2017-07-12",97.2572,98.4499,96.5622,97.7737,438400.0],["2017-07-13",98.1869,98.8349,97.7643,98.14,464200.0],["2017-07-14",98.4686,98.9382,97.8676,98.4874,373400.0],["2017-07-17",98.2527,98.5156,97.7455,97.7831,442800.0],["2017-07-18",98.1306,98.525,96.9754,97.8206,506100.0],["2017-07-19",98.1493,99.5111,98.093,99.1448,437500.0],["2017-07-20",99.3608,100.901,99.1918,100.253,507400.0],["2017-07-21",100.2624,100.9292,99.5956,100.2154,480900.0],["2017-07-24",100.5911,101.0513,99.8492,100.4127,371600.0],["2017-07-25",100.4878,102.2064,99.9901,101.8965,540200.0],["2017-07-26",102.1125,102.1125,100.3563,100.4314,409700.0],["2017-07-27",100.7413,101.9434,99.9713,101.6335,434500.0],["2017-07-28",101.4547,101.7936,99.666,99.6942,522000.0],["2017-07-31",99.4777,100.5792,98.9129,100.4945,396600.0],["2017-08-01",100.5697,101.6618,99.9861,101.0593,334400.0],["2017-08-02",101.1629,102.0101,100.2497,101.8595,418200.0],["2017-08-03",102.0195,102.8103,101.4641,102.7538,418300.0],["2017-08-04",102.4996,103.9776,102.4055,103.0456,407300.0],["2017-08-07",102.9044,103.5163,101.7183,102.4996,298900.0],["2017-08-08",102.4996,102.8574,101.2099,101.3982,276900.0],["2017-08-09",101.3605,101.6618,100.1461,100.711,321700.0],["2017-08-10",100.6827,100.8993,99.6472,99.9108,303700.0],["2017-08-11",100.165,101.3794,99.9861,100.2873,304400.0],["2017-08-14",100.9181,100.9463,99.3553,99.393,436800.0],["2017-08-15",99.0353,99.0541,97.482,98.2539,358500.0],["2017-08-16",98.6116,99.826,97.9621,98.6775,383300.0],["2017-08-17",98.188,99.28,97.9244,98.0751,338600.0],["2017-08-18",97.9244,99.5436,97.4067,98.1598,422100.0],["2017-08-21",97.5949,98.3104,96.6629,97.2278,409600.0],["2017-08-22",98.075,98.847,97.6514,98.7905,264900.0],["2017-08-23",98.5552,99.4871,98.1127,98.7905,244700.0],["2017-08-24",99.2047,99.4589,96.71,96.9077,440300.0],["2017-08-25",97.0866,99.4213,97.049,99.0071,303100.0],["2017-08-28",98.9976,99.6001,97.9621,99.1106,336100.0],["2017-08-29",97.9903,98.5646,97.6608,98.0092,286500.0],["2017-08-30",97.5855,98.9976,97.369,98.7811,407800.0],["2017-08-31",98.461,99.4307,98.2727,99.2424,362100.0],["2017-09-01",99.3647,100.5603,99.0447,99.3083,591700.0],["2017-09-05",99.3459,100.8804,97.5573,98.687,1022400.0],["2017-09-06",99.8731,100.485,93.9141,100.2497,1338900.0],["2017-09-07",100.3532,101.9065,98.3386,101.8406,829200.0],["2017-09-08",101.2382,102.3208,100.1085,100.9087,635600.0],["2017-09-11",101.577,101.6523,99.666,99.8731,411100.0],["2017-09-12",99.9202,100.984,99.2706,100.7204,527300.0],["2017-09-13",100.7486,101.5394,100.3344,100.5697,298700.0],["2017-09-14",100.5509,100.5509,98.9882,99.0918,364500.0],["2017-09-15",99.1388,100.711,99.0259,100.4945,652600.0],["2017-09-18",100.5415,102.3678,100.0802,101.7935,436400.0],["2017-09-19",101.803,102.5561,101.2476,101.2852,394800.0],["2017-09-20",101.3888,102.7067,101.1722,102.5938,360800.0],["2017-09-21",102.6032,103.3092,101.69,101.7559,287400.0],["2017-09-22",101.4735,102.1984,101.2476,101.5676,230600.0],["2017-09-25",101.3417,103.9776,101.257,103.7235,491000.0],["2017-09-26",103.7328,106.011,103.4881,104.3824,448900.0],["2017-09-27",105.1073,105.7098,103.3751,104.4201,405100.0],["2017-09-28",104.3448,104.646,103.1586,103.8176,369100.0],["2017-09-29",103.9588,103.9588,102.6973,103.0362,388500.0],["2017-10-02",103.3469,103.3469,101.643,101.8971,448800.0],["2017-10-03",102.6409,103.2716,102.0289,102.7632,421700.0],["2017-10-04",102.782,104.1471,102.3961,103.5822,367400.0],["2017-10-05",103.6481,104.533,103.5351,104.2224,522400.0],["2017-10-06",103.5917,106.0017,103.5917,104.5519,400200.0],["2017-10-09",104.8061,105.2579,103.2433,103.4222,289800.0],["2017-10-10",103.7423,104.6272,103.2904,103.5352,294500.0],["2017-10-11",103.94,105.7192,103.5728,103.6575,355700.0],["2017-10-12",104.0153,106.8018,104.0153,106.1146,406900.0],["2017-10-13",106.6983,108.5811,106.3123,107.6962,460800.0],["2017-10-16",107.442,108.0445,106.8489,107.0654,271400.0],["2017-10-17",107.0654,107.2443,105.9828,106.7548,400300.0],["2017-10-18",106.5759,106.8395,105.2015,105.2297,356600.0],["2017-10-19",105.1638,105.9263,103.7894,104.7684,347800.0],["2017-10-20",105.0602,105.7663,104.5895,105.578,374700.0],["2017-10-23",105.5497,107.4231,105.1073,107.2537,336700.0],["2017-10-24",107.4043,108.1951,106.7171,107.6303,205800.0],["2017-10-25",107.6208,107.8468,105.9357,107.3667,251900.0],["2017-10-26",107.6303,108.4869,106.1993,107.056,397500.0],["2017-10-27",107.056,107.6114,106.124,107.3667,234000.0],["2017-10-30",106.8207,108.0539,106.783,107.7715,250200.0],["2017-10-31",107.7337,109.1113,107.7337,108.1017,253600.0],["2017-11-01",108.2621,109.4038,107.7337,108.0545,467900.0],["2017-11-02",108.3753,109.7812,107.5356,109.4038,357300.0],["2017-11-03",109.0547,110.3002,108.5829,110.0737,386500.0],["2017-11-06",110.0643,110.5927,109.1208,109.6397,269600.0],["2017-11-07",109.8473,110.2719,105.724,107.177,484200.0],["2017-11-08",106.9789,108.2904,106.0731,107.5262,492000.0],["2017-11-09",107.6866,108.1772,106.9883,107.3941,348300.0],["2017-11-10",107.7431,109.2434,107.2242,108.9226,415700.0],["2017-11-13",108.6961,109.7529,108.564,109.0924,335900.0],["2017-11-14",108.5074,109.5076,108.5074,109.4321,207700.0],["2017-11-15",108.7433,109.149,107.9224,108.281,455900.0],["2017-11-16",108.4603,110.4134,108.4603,110.2341,229900.0],["2017-11-17",110.4228,111.8853,110.4228,111.3758,462800.0],["2017-11-20",111.1871,112.6401,110.4417,112.508,285200.0],["2017-11-21",112.5269,112.5269,111.4702,112.008,253600.0],["2017-11-22",111.9136,112.81,111.9136,112.5646,210400.0],["2017-11-24",112.8006,113.8196,111.791,112.5269,132600.0],["2017-11-27",112.81,114.197,111.2059,111.2248,308400.0],["2017-11-28",111.4324,112.6213,110.9512,112.3854,596400.0],["2017-11-29",112.6024,116.4238,112.6024,115.4142,344400.0],["2017-11-30",115.6406,117.5183,113.1591,113.9328,423400.0],["2017-12-01",113.9234,115.15,111.9231,113.7158,327800.0],["2017-12-04",114.7254,115.9048,114.1404,114.8009,358700.0],["2017-12-05",114.8103,116.603,114.4989,116.4615,399800.0],["2017-12-06",116.8295,118.0561,116.5936,117.5371,411300.0],["2017-12-07",117.3578,118.2731,116.1501,116.6879,437000.0],["2017-12-08",117.0465,117.9995,116.5464,117.7636,377100.0],["2017-12-11",117.9995,118.1032,113.9139,114.4046,815600.0],["2017-12-12",108.0357,108.0357,100.827,101.1289,4063100.0],["2017-12-13",100.9779,102.431,99.8551,101.7705,1099900.0],["2017-12-14",101.3271,101.3271,98.6851,98.8739,882000.0],["2017-12-15",98.7795,100.7043,97.6567,100.2326,1000500.0],["2017-12-18",100.393,102.1763,100.393,101.8272,567800.0],["2017-12-19",101.5063,102.0159,100.5911,101.8177,467200.0],["2017-12-20",101.5913,104.5068,101.2705,103.9973,552600.0],["2017-12-21",103.9973,104.4974,103.4689,103.8746,388100.0],["2017-12-22",104.2521,105.2428,103.6576,104.7899,287000.0],["2017-12-26",104.5257,105.6108,103.4783,104.3841,324900.0],["2017-12-27",104.2143,105.0824,104.1671,104.9314,451800.0],["2017-12-28",105.0729,106.4788,103.5821,106.1297,456200.0],["2017-12-29",106.224,106.5543,105.4409,105.6202,421300.0],["2018-01-02",105.658,106.7525,105.205,106.0448,495200.0],["2018-01-03",107.8658,114.4895,107.328,113.4233,1648600.0],["2018-01-04",114.5461,116.5747,113.027,115.7727,645500.0],["2018-01-05",116.603,118.1976,113.9894,114.5838,709100.0],["2018-01-08",113.8385,116.3011,113.8007,116.0463,343700.0],["2018-01-09",116.1784,116.1784,113.8856,115.518,276100.0],["2018-01-10",115.0462,115.0462,113.0648,113.3006,599900.0],["2018-01-11",113.6497,115.3198,112.6213,115.3104,337600.0],["2018-01-12",115.9519,118.4618,112.659,117.2352,391200.0],["2018-01-16",117.8674,118.0561,115.9426,116.1124,320300.0],["2018-01-17",116.5558,116.8767,115.3104,115.9992,301000.0],["2018-01-18",115.9614,117.3578,115.3198,116.5747,285900.0],["2018-01-19",116.0558,116.4426,114.7348,115.2255,530200.0],["2018-01-22",115.4142,115.7821,114.6405,115.2349,427900.0],["2018-01-23",115.3009,117.7824,114.5838,117.037,271700.0],["2018-01-24",117.6126,118.7071,116.5464,117.8108,231900.0],["2018-01-25",118.3486,119.2166,116.6974,117.339,335400.0],["2018-01-26",117.2635,121.2547,115.5368,120.5187,834100.0],["2018-01-29",120.1507,120.9055,117.037,117.2352,447800.0],["2018-01-30",116.6785,116.6785,114.9613,116.0558,398100.0],["2018-01-31",116.3489,117.5119,114.2498,114.5145,290500.0],["2018-02-01",114.193,114.6847,111.7157,113.4272,359700.0],["2018-02-02",112.5195,112.5195,110.5055,110.8175,258500.0],["2018-02-05",109.8814,110.7891,106.6098,106.7895,392700.0],["2018-02-06",105.7115,109.0966,104.7282,108.5954,457000.0],["2018-02-07",108.5955,110.5149,108.3213,108.7657,339800.0],["2018-02-08",108.9453,109.2384,106.3356,106.4491,653300.0],["2018-02-09",107.319,107.8957,103.064,105.8439,358200.0],["2018-02-12",106.2221,106.988,104.5674,105.2009,383700.0],["2018-02-13",104.7943,106.6949,104.0663,106.4018,370300.0],["2018-02-14",105.8817,108.3969,105.7115,107.5932,380300.0],["2018-02-15",108.1889,108.9926,106.8178,108.9075,308600.0],["2018-02-16",109.106,111.4321,108.8413,110.4298,550800.0],["2018-02-20",109.6166,110.392,108.0754,109.0682,378100.0],["2018-02-21",109.3424,109.5977,107.423,107.5081,399000.0],["2018-02-22",107.7539,108.0849,106.3829,106.5815,270400.0],["2018-02-23",107.196,107.3568,105.4468,106.0236,399200.0],["2018-02-26",106.0519,108.4536,105.5319,107.6121,399100.0],["2018-02-27",107.9809,108.2362,107.3001,107.5459,293400.0],["2018-02-28",107.8012,107.9336,106.1843,106.1938,241200.0],["2018-03-01",106.1938,108.2361,105.6075,106.3356,357400.0],["2018-03-02",105.5603,106.137,103.4801,105.8061,451300.0],["2018-03-05",105.1631,106.676,104.2554,105.4752,452400.0],["2018-03-06",105.3995,106.2316,104.2649,105.1064,779400.0],["2018-03-07",102.7615,108.3591,99.7074,106.4491,1257300.0],["2018-03-08",105.2482,105.617,102.4778,103.1397,658100.0],["2018-03-09",103.3761,105.8723,102.1185,104.766,531400.0],["2018-03-12",105.2009,106.2694,104.3783,105.721,303800.0],["2018-03-13",105.7399,105.7399,104.5107,105.3239,476800.0],["2018-03-14",105.9006,106.0519,104.766,105.4941,454000.0],["2018-03-15",105.7021,105.9196,104.5296,104.6714,373300.0],["2018-03-16",104.8605,106.0519,104.5012,105.0875,847500.0],["2018-03-19",104.9267,107.3662,104.8227,106.4585,402400.0],["2018-03-20",106.2505,106.8273,104.0947,104.4351,337900.0],["2018-03-21",104.7282,106.3734,104.1136,105.0308,513300.0],["2018-03-22",104.5012,105.9385,103.4611,103.5462,263100.0],["2018-03-23",103.6597,104.6809,101.2202,101.4282,482500.0],["2018-03-26",102.2036,102.2225,100.7664,102.024,522600.0],["2018-03-27",102.0901,105.0969,100.842,101.3431,315700.0],["2018-03-28",101.6173,102.3076,100.7191,101.5984,316600.0],["2018-03-29",102.1185,104.1987,102.0523,103.7921,364200.0],["2018-04-02",103.7921,104.3783,102.3454,103.2532,418100.0],["2018-04-03",103.8488,104.7944,101.8065,103.1964,462900.0],["2018-04-04",102.0145,104.1703,101.5323,103.6125,441700.0],["2018-04-05",103.3004,103.3004,101.2108,101.7781,384700.0],["2018-04-06",101.3053,103.1586,100.5962,101.3431,333200.0],["2018-04-09",101.5039,102.8182,100.6624,101.5701,278200.0],["2018-04-10",102.1185,102.2131,100.9839,101.6646,365300.0],["2018-04-11",101.2013,102.4778,100.5489,101.5701,364900.0],["2018-04-12",102.1658,102.6102,101.0973,101.2108,350000.0],["2018-04-13",100.7664,100.9838,94.9513,96.0387,894700.0],["2018-04-16",96.3318,97.3908,94.6865,96.3129,369000.0],["2018-04-17",96.8613,97.7974,96.067,96.3129,436100.0],["2018-04-18",96.2089,97.8636,95.9441,96.3034,382900.0],["2018-04-19",96.3223,96.6249,95.5942,95.9346,356800.0],["2018-04-20",96.3318,97.2584,94.7622,95.2822,317400.0],["2018-04-23",94.6865,95.9063,92.682,92.8333,516500.0],["2018-04-24",93.41,93.8166,91.5379,91.6892,489600.0],["2018-04-25",91.3299,93.0318,90.9422,92.4645,366100.0],["2018-04-26",92.4551,92.8616,91.7932,91.8783,392500.0],["2018-04-27",91.8783,92.4739,90.7058,91.3109,512500.0],["2018-04-30",91.5859,92.6288,91.5669,91.5859,648400.0],["2018-05-01",91.529,93.6148,90.6568,93.2261,556200.0],["2018-05-02",92.8089,94.6577,91.4247,93.8613,790700.0],["2018-05-03",93.6528,94.4207,92.9796,93.6717,482600.0],["2018-05-04",93.8234,95.2835,93.6433,94.3733,406300.0],["2018-05-07",94.6293,96.2505,94.3922,95.7196,475800.0],["2018-05-08",95.7575,96.4591,93.539,93.5674,631600.0],["2018-05-09",93.6907,95.0939,93.302,94.2785,346400.0],["2018-05-10",94.6862,94.6862,93.8803,94.1742,208200.0],["2018-05-11",93.9372,95.0938,93.8992,94.5629,288700.0],["2018-05-14",94.3354,95.4257,93.9846,95.0085,505100.0],["2018-05-15",94.9706,95.7291,94.5534,95.1507,273300.0],["2018-05-16",95.3972,96.7246,95.274,96.241,375300.0],["2018-05-17",96.4686,97.1038,95.8333,95.9756,417100.0],["2018-05-18",96.1178,96.5539,95.0749,95.3688,494700.0],["2018-05-21",95.53,95.9661,94.8663,95.0939,398900.0],["2018-05-22",94.8947,94.8947,91.273,91.7565,710700.0],["2018-05-23",91.3109,98.8198,90.2396,94.6672,3663900.0],["2018-05-24",94.6672,94.8284,90.8274,91.6997,1095100.0],["2018-05-25",91.6712,92.3918,90.9222,91.2541,473600.0],["2018-05-29",90.799,92.3633,90.5051,91.7281,609200.0],["2018-05-30",92.0884,94.0415,91.6712,93.7096,540000.0],["2018-05-31",93.4916,93.8613,91.3299,91.7755,578300.0],["2018-06-01",92.3444,92.5909,91.51,91.6807,514400.0],["2018-06-04",92.1548,93.8329,90.9033,91.1782,528700.0],["2018-06-05",91.0644,93.0554,90.7042,92.6762,728300.0],["2018-06-06",93.0934,93.7286,92.5245,93.5769,391000.0],["2018-06-07",93.5864,93.6717,91.5196,91.785,350200.0],["2018-06-08",91.7186,92.5814,91.0739,91.5954,502700.0],["2018-06-11",91.6712,92.5529,90.5714,91.3678,639700.0],["2018-06-12",89.4053,92.2022,85.7267,91.6523,2283800.0],["2018-06-13",91.5195,95.3688,90.3249,94.032,994400.0],["2018-06-14",94.0225,95.0654,93.7191,93.9656,439400.0],["2018-06-15",94.0225,95.7765,93.9182,95.5963,601900.0],["2018-06-18",95.274,97.1986,94.5439,95.3877,641200.0],["2018-06-19",94.9516,95.7765,94.1837,95.3403,477500.0],["2018-06-20",95.7955,98.4312,94.6672,98.3458,609700.0],["2018-06-21",98.3363,101.484,98.3363,101.1332,809200.0],["2018-06-22",101.9201,102.5079,100.2136,101.2944,1017900.0],["2018-06-25",101.3038,103.1432,100.754,102.7165,609800.0],["2018-06-26",102.963,103.257,101.3987,101.6452,490000.0],["2018-06-27",101.2186,102.8303,99.5594,100.9815,622700.0],["2018-06-28",100.6402,101.6641,99.1991,100.6592,911400.0],["2018-06-29",100.4601,100.6307,99.0664,99.6257,541100.0],["2018-07-02",99.1517,99.2655,97.1512,98.1657,431100.0],["2018-07-03",98.251,99.4551,97.3503,97.5115,192000.0],["2018-07-05",97.9287,99.8154,97.6158,99.7585,286100.0],["2018-07-06",99.9955,101.9676,99.9955,101.3418,357000.0],["2018-07-09",101.5219,102.8398,101.5219,102.4226,282700.0],["2018-07-10",102.7545,102.9156,101.503,102.1382,205000.0],["2018-07-11",102.0908,102.745,101.1142,102.2235,309800.0],["2018-07-12",102.3942,103.4655,102.1761,103.2759,241000.0],["2018-07-13",102.6407,104.2524,102.6407,103.5034,300900.0],["2018-07-16",103.6362,104.0249,102.214,103.9775,238500.0],["2018-07-17",104.0439,106.3856,103.7974,105.3143,386700.0],["2018-07-18",105.5703,105.6177,102.9915,103.0009,375600.0],["2018-07-19",102.5364,103.9301,102.451,103.494,276400.0],["2018-07-20",103.238,104.1671,103.1526,103.9775,162900.0],["2018-07-23",103.9585,104.9066,103.3992,103.6552,249300.0],["2018-07-24",103.6646,103.6836,101.9486,102.8682,229700.0],["2018-07-25",102.0718,102.5554,101.2091,102.3183,258600.0],["2018-07-26",102.489,104.5558,102.2045,103.7499,406600.0],["2018-07-27",103.7215,103.9965,102.8872,103.238,221300.0],["2018-07-30",102.9915,104.698,102.9915,104.2619,273500.0],["2018-07-31",104.5186,104.5471,103.6916,103.9767,319200.0],["2018-08-01",103.4729,103.9767,102.4653,102.9501,159100.0],["2018-08-02",103.1402,105.222,103.1402,104.9559,263400.0],["2018-08-03",104.9179,105.897,104.8133,105.222,238400.0],["2018-08-06",105.4026,105.935,104.6136,105.7448,204800.0],["2018-08-07",105.7544,107.7886,105.7544,106.5148,219700.0],["2018-08-08",106.7715,107.5605,106.6955,107.3894,175500.0],["2018-08-09",107.5035,108.0073,106.4293,107.0187,246100.0],["2018-08-10",106.5719,107.2753,105.127,105.3646,188700.0],["2018-08-13",105.6973,105.916,104.9749,105.5167,212700.0],["2018-08-14",105.7544,107.494,105.6973,107.3229,270700.0],["2018-08-15",106.9806,108.0168,106.686,107.0947,204200.0],["2018-08-16",107.9597,108.8153,107.513,107.9312,238900.0],["2018-08-17",107.9217,109.1955,107.6175,108.9769,199100.0],["2018-08-20",109.2811,110.3933,108.9674,109.0814,238200.0],["2018-08-21",109.2811,111.2393,109.2811,111.1442,316900.0],["2018-08-22",110.9066,111.8287,109.8704,111.3724,259900.0],["2018-08-23",111.534,111.7812,109.8895,110.7925,324500.0],["2018-08-24",110.7735,110.7735,109.2526,109.6994,290000.0],["2018-08-27",109.8705,110.1081,108.0263,108.4731,361500.0],["2018-08-28",108.397,109.4237,108.0358,108.6917,356800.0],["2018-08-29",108.8153,108.9484,108.0358,108.4731,347800.0],["2018-08-30",108.1404,109.0625,106.6194,107.4084,256200.0],["2018-08-31",106.9711,108.7773,106.8571,108.5301,297100.0],["2018-09-04",108.5396,110.2222,107.7696,109.5283,261300.0],["2018-09-05",109.6708,109.899,108.5966,109.5853,291100.0],["2018-09-06",109.5853,111.2203,108.9294,110.0225,341300.0],["2018-09-07",109.7469,111.0112,109.0149,109.3096,435200.0],["2018-09-10",109.6423,111.5245,109.5092,111.0207,492400.0],["2018-09-11",114.0721,124.0534,113.6063,118.616,2042100.0],["2018-09-12",120.0229,122.466,119.2054,121.9051,660200.0],["2018-09-13",121.9051,122.4849,120.3176,121.4678,370300.0],["2018-09-14",121.6674,122.6275,119.2909,119.8803,494500.0],["2018-09-17",120.1845,120.1845,118.4734,119.0913,440500.0],["2018-09-18",121.3442,122.4659,120.4316,121.4488,587500.0],["2018-09-19",121.3632,121.9051,120.6883,120.8879,441700.0],["2018-09-20",121.3347,122.9697,121.1541,121.9336,413100.0],["2018-09-21",122.0096,122.8177,121.2967,122.5135,700100.0],["2018-09-24",122.1522,122.7036,121.2967,122.0097,399600.0],["2018-09-25",122.8842,123.7682,122.3423,122.8652,637000.0],["2018-09-26",123.3024,124.0439,121.9336,123.2359,274600.0],["2018-09-27",123.2264,123.9013,122.8176,123.331,220100.0],["2018-09-28",123.5116,124.2816,122.599,122.7321,277600.0],["2018-10-01",122.7416,123.3024,121.0685,121.2682,341200.0],["2018-10-02",120.7929,121.8195,120.3176,120.8594,408000.0],["2018-10-03",120.9164,121.6199,119.8898,119.9753,279900.0],["2018-10-04",119.9088,120.2891,117.8365,118.1787,499600.0],["2018-10-05",118.0076,119.405,116.5247,117.3041,300400.0],["2018-10-08",117.2281,118.0551,116.0208,117.4753,304300.0],["2018-10-09",117.7034,118.5589,116.7148,118.0741,280800.0],["2018-10-10",117.865,118.4164,116.4867,116.6673,272200.0],["2018-10-11",116.3631,120.8309,116.287,118.8536,802900.0],["2018-10-12",119.3384,120.2795,115.6501,117.5988,527800.0],["2018-10-15",117.6369,119.9183,117.3612,119.1673,276300.0],["2018-10-16",119.462,121.2016,118.9677,121.1256,248600.0],["2018-10-17",121.2682,123.1219,120.156,122.7131,413000.0],["2018-10-18",123.369,123.8538,121.3062,121.5629,378500.0],["2018-10-19",121.7339,122.1427,119.9563,120.4506,235100.0],["2018-10-22",120.175,120.8499,118.7586,119.443,267400.0],["2018-10-23",118.5685,120.5457,116.2965,119.8327,258500.0],["2018-10-24",119.6236,121.5153,118.7016,118.8156,394200.0],["2018-10-25",118.9962,119.8613,118.0171,118.3213,206600.0],["2018-10-26",117.4087,117.9126,114.6805,115.9923,392800.0],["2018-10-29",116.6007,119.2624,114.0721,117.8555,246400.0],["2018-10-30",118.0266,121.5628,116.7433,120.251,273800.0],["2018-10-31",120.6798,121.2991,118.8409,120.1558,231200.0],["2018-11-01",120.2415,121.4611,118.879,120.6036,213700.0],["2018-11-02",120.8894,122.4138,120.5845,121.8422,189500.0],["2018-11-05",121.8327,122.5663,121.0323,122.2519,230000.0],["2018-11-06",122.3186,123.6429,121.0037,123.0332,214200.0],["2018-11-07",122.9284,126.387,122.9284,126.0726,255300.0],["2018-11-08",125.9677,126.7871,123.9574,124.7958,146800.0],["2018-11-09",124.3576,125.1103,122.9665,124.3766,189900.0],["2018-11-12",123.9002,125.0912,122.6521,123.6716,227400.0],["2018-11-13",124.005,124.005,121.7755,121.8422,232000.0],["2018-11-14",122.5949,123.3952,120.2606,120.4511,252300.0],["2018-11-15",120.5559,121.5468,118.8219,121.5278,296800.0],["2018-11-16",120.9466,123.3095,120.1367,122.3757,362100.0],["2018-11-19",122.4901,123.3952,120.4702,120.7655,209700.0],["2018-11-20",121.0418,121.0418,118.4693,118.9648,350400.0],["2018-11-21",118.8695,120.2605,117.7833,119.5364,165900.0],["2018-11-23",119.7174,121.8326,119.7174,121.0799,105900.0],["2018-11-26",122.2423,122.4138,120.8418,121.6802,138200.0],["2018-11-27",121.3277,122.8617,121.0704,121.1181,134100.0],["2018-11-28",120.8704,122.8903,120.3082,122.1852,144600.0],["2018-11-29",121.9089,124.5481,121.7946,124.0622,282300.0],["2018-11-30",123.2047,124.8911,122.5091,123.3571,312400.0],["2018-12-03",123.7668,124.7481,121.1562,124.5671,393300.0],["2018-12-04",125.3103,125.7486,119.222,120.6036,515700.0],["2018-12-06",120.2796,120.9847,117.6499,120.0605,310300.0],["2018-12-07",119.7175,120.8513,115.6681,115.7444,416500.0],["2018-12-10",115.5347,116.3636,112.8574,114.0293,755200.0],["2018-12-11",111.2758,123.5477,110.7422,123.3476,1403400.0],["2018-12-12",123.8621,130.6078,123.3762,129.293,1024600.0],["2018-12-13",130.3029,130.5792,128.6355,130.2267,576900.0],["2018-12-14",129.6169,130.5316,127.254,127.9686,395300.0],["2018-12-17",127.8447,128.4735,125.2627,125.4532,487200.0],["2018-12-18",125.6629,127.0444,123.5477,124.0527,367900.0],["2018-12-19",124.1384,125.3961,121.4515,122.1756,242800.0],["2018-12-20",122.2042,122.3186,119.3554,120.4702,282500.0],["2018-12-21",120.8417,122.6044,118.3645,118.6694,581300.0],["2018-12-24",118.3073,120.1081,115.5157,115.6205,165700.0],["2018-12-26",115.7634,120.9085,115.7634,120.6226,246600.0],["2018-12-27",119.5174,120.8513,117.0592,120.8036,247000.0],["2018-12-28",120.9751,122.309,119.7079,120.7655,239100.0],["2018-12-31",121.7564,122.4615,120.0986,122.0899,288500.0],["2019-01-02",121.1085,121.1276,118.8028,120.2987,462400.0],["2019-01-03",120.2891,121.0704,118.6027,118.7361,342100.0],["2019-01-04",119.5746,122.9093,118.6504,122.3281,377100.0],["2019-01-07",121.8326,124.1479,120.8513,122.1375,260000.0],["2019-01-08",123.8049,123.9002,122.3186,123.4619,206000.0],["2019-01-09",124.1765,125.3103,122.795,123.4524,187000.0],["2019-01-10",123.4524,124.7673,121.7279,124.1479,156400.0],["2019-01-11",124.348,125.3579,123.6715,124.853,161400.0],["2019-01-14",124.2241,126.2821,124.0621,124.6624,234000.0],["2019-01-15",125.1674,126.9015,124.7196,126.4346,236700.0],["2019-01-16",126.5013,127.597,125.3008,126.7585,201700.0],["2019-01-17",126.1011,128.2258,125.6723,127.1301,294000.0],["2019-01-18",127.6446,128.8833,126.4918,127.7018,223600.0],["2019-01-22",127.1587,127.3874,124.9006,126.3298,169900.0],["2019-01-23",126.9015,127.7876,125.4533,127.092,253000.0],["2019-01-24",127.1111,127.8543,126.3013,127.6256,292000.0],["2019-01-25",128.5021,129.3692,127.0634,127.3493,419600.0],["2019-01-28",126.7586,127.94,125.0245,125.1007,247800.0],["2019-01-29",125.0912,125.0912,122.8236,123.8907,241500.0],["2019-01-30",123.9192,124.8339,122.2138,123.319,327100.0],["2019-01-31",123.0707,123.1089,119.0982,122.8797,485300.0],["2019-02-01",122.641,123.0325,120.607,121.3996,359200.0],["2019-02-04",121.9248,123.892,120.5211,123.3381,314500.0],["2019-02-05",123.3381,126.2601,123.3381,125.8018,288400.0],["2019-02-06",126.0501,127.1578,125.1907,126.7663,241400.0],["2019-02-07",126.4416,126.4416,124.5795,125.439,200600.0],["2019-02-08",124.9615,125.7159,120.9508,122.9848,289100.0],["2019-02-11",122.9179,125.6872,122.9179,125.3625,334600.0],["2019-02-12",125.9259,127.091,124.7132,126.3461,310300.0],["2019-02-13",126.3366,126.9191,125.6586,126.3175,205000.0],["2019-02-14",125.9546,127.5493,125.1429,127.0337,320700.0],["2019-02-15",127.6639,129.5929,127.6162,129.4401,511000.0],["2019-02-19",129.9939,130.2422,128.2751,128.8671,289500.0],["2019-02-20",128.8193,129.3445,127.8358,128.2273,316000.0],["2019-02-21",128.3992,128.8671,127.1292,127.769,212300.0],["2019-02-22",127.9695,128.8862,126.814,128.7812,165300.0],["2019-02-25",129.1536,129.994,128.4852,129.3446,268200.0],["2019-02-26",129.5929,132.2094,128.8385,130.777,501000.0],["2019-02-27",131.0157,132.0089,129.8221,130.2804,476100.0],["2019-02-28",130.3568,130.3854,128.0554,128.6666,323900.0],["2019-03-01",128.7812,129.5738,127.1864,128.7716,287700.0],["2019-03-04",128.7716,129.1536,125.7349,127.2724,372900.0],["2019-03-05",127.3201,128.1891,126.8331,127.2341,197600.0],["2019-03-06",127.492,128.0268,125.84,125.9068,245500.0],["2019-03-07",125.0092,126.0692,121.9439,125.4771,327900.0],["2019-03-08",125.0379,126.0501,122.8129,123.4432,432000.0],["2019-03-11",123.1853,126.0978,123.1853,125.3721,721100.0],["2019-03-12",128.9149,130.3663,125.7732,125.9164,1020300.0],["2019-03-13",126.5562,127.5589,122.6792,123.3668,751900.0],["2019-03-14",122.7174,123.9492,121.8675,121.8771,424700.0],["2019-03-15",122.2304,123.1089,121.6097,121.9152,672200.0],["2019-03-18",122.1444,122.3545,120.8648,122.1922,406800.0],["2019-03-19",122.6123,122.8224,120.4733,120.8362,423400.0],["2019-03-20",120.4065,121.6288,120.1486,120.7502,608100.0],["2019-03-21",120.2919,121.0367,119.5089,120.4638,361000.0],["2019-03-22",120.3396,120.5784,118.1433,118.2197,363900.0],["2019-03-25",118.2102,119.9863,117.3221,119.1651,316800.0],["2019-03-26",119.9099,120.9985,119.3274,120.1677,342300.0],["2019-03-27",120.2633,121.3519,118.9073,120.8935,330900.0],["2019-03-28",121.1513,122.7651,120.693,121.9726,243700.0],["2019-03-29",122.0299,123.7583,122.0299,122.9657,368200.0],["2019-04-01",123.6628,123.8156,122.6505,123.5864,360400.0],["2019-04-02",123.4622,123.5864,121.9917,122.9561,331300.0],["2019-04-03",123.5864,124.7227,122.0489,124.1784,288800.0],["2019-04-04",124.3694,124.7418,123.8824,124.2166,310500.0],["2019-04-05",124.2739,125.2479,124.2357,124.9328,374700.0],["2019-04-08",124.9328,125.5726,123.9301,124.0925,275200.0],["2019-04-09",123.7391,124.7991,122.8893,122.8893,251100.0],["2019-04-10",123.1662,124.4553,122.9752,124.3121,351300.0],["2019-04-11",124.5031,125.9737,123.8824,125.7922,324400.0],["2019-04-12",126.1838,127.0528,125.3816,126.5084,250600.0],["2019-04-15",126.4225,127.8262,126.1742,127.5016,354800.0],["2019-04-16",128.1604,128.657,127.2533,127.3869,258400.0],["2019-04-17",127.6448,128.3896,126.9955,127.683,214600.0],["2019-04-18",127.8454,128.9149,126.8809,127.8549,289700.0],["2019-04-22",127.5684,128.7047,125.3816,126.0501,387100.0],["2019-04-23",126.4225,127.8358,126.3174,126.9859,205500.0],["2019-04-24",127.0814,128.1223,126.9286,127.2915,267100.0],["2019-04-25",126.4703,126.8236,123.5004,124.0161,400400.0],["2019-04-26",123.7487,125.162,122.641,124.5413,360200.0],["2019-04-29",125.0761,126.6899,124.6845,125.6395,300200.0],["2019-04-30",125.4289,126.8836,125.0078,126.6635,228600.0],["2019-05-01",126.6539,129.2857,125.6586,125.9266,353600.0],["2019-05-02",126.0988,127.343,124.4336,125.5916,383700.0],["2019-05-03",126.2041,127.0559,125.0844,125.4768,238200.0],["2019-05-06",124.4623,126.051,124.4623,125.4098,277900.0],["2019-05-07",125.1705,125.4672,122.7684,123.3617,451300.0],["2019-05-08",123.3235,126.386,122.8737,125.7448,270400.0],["2019-05-09",125.1131,127.4674,124.2996,127.1707,210100.0],["2019-05-10",127.1037,129.7547,126.0988,129.0848,411100.0],["2019-05-13",127.3143,127.4578,125.4863,126.3381,214600.0],["2019-05-14",126.6826,128.032,126.3381,126.874,226100.0],["2019-05-15",126.4721,127.8024,125.8787,127.1707,235200.0],["2019-05-16",127.5057,129.2954,126.9889,127.8502,276600.0],["2019-05-17",127.3334,129.0848,125.8309,126.0797,202700.0],["2019-05-20",125.4002,127.1995,125.3715,126.4817,130900.0],["2019-05-21",126.8453,128.099,126.7591,127.9554,201900.0],["2019-05-22",127.5631,128.2713,126.4912,127.9459,115000.0],["2019-05-23",127.6684,127.6684,126.3285,127.276,183400.0],["2019-05-24",127.9363,128.2426,126.7209,127.5535,158200.0],["2019-05-28",127.8311,129.4293,127.3908,127.3908,168800.0],["2019-05-29",126.7018,126.7018,124.8834,125.582,168500.0],["2019-05-30",125.4672,125.6108,123.8115,124.4815,179100.0],["2019-05-31",123.8785,123.9646,122.6631,123.534,226600.0],["2019-06-03",123.6201,125.5725,122.7588,123.3043,290300.0],["2019-06-04",124.3474,126.0605,124.1656,125.9457,300100.0],["2019-06-05",126.5008,127.4674,125.4193,125.515,376100.0],["2019-06-06",125.4672,128.501,124.7207,128.4053,433000.0],["2019-06-07",128.7498,129.0369,127.3813,128.1469,262700.0],["2019-06-10",128.6924,129.1614,126.5486,127.3238,449200.0],["2019-06-11",140.6553,143.0575,136.6836,140.1003,1352500.0],["2019-06-12",140.9999,144.7897,140.7702,143.4499,620900.0],["2019-06-13",144.8854,146.943,144.2442,145.7467,485600.0],["2019-06-14",146.2922,147.7182,144.1676,145.45,490500.0],["2019-06-17",147.1822,147.278,144.6174,146.9334,377400.0],["2019-06-18",147.3258,148.5221,145.3065,145.8042,260100.0],["2019-06-19",145.7467,147.2397,144.2251,147.0387,239600.0],["2019-06-20",147.3737,148.6465,146.1487,147.8713,305100.0],["2019-06-21",147.9957,148.9911,146.5315,147.412,411100.0],["2019-06-24",147.0962,148.8858,146.5507,147.3928,248900.0],["2019-06-25",147.0387,148.6944,146.3784,148.0149,387700.0],["2019-06-26",147.9863,147.9863,145.6511,145.7755,405100.0],["2019-06-27",146.2539,149.192,146.0051,148.9049,397100.0],["2019-06-28",149.1155,150.0821,146.9239,149.2878,770400.0],["2019-07-01",150.3979,151.3741,147.9384,151.1636,451900.0],["2019-07-02",151.1731,151.4124,148.8092,149.0581,256800.0],["2019-07-03",149.4409,151.6229,149.4218,150.819,298400.0],["2019-07-05",150.0439,152.446,149.4888,152.1685,313800.0],["2019-07-08",151.977,151.9962,150.4171,150.8669,259100.0],["2019-07-09",150.6659,151.5464,149.9482,150.8765,264400.0],["2019-07-10",150.7712,151.1827,148.8667,150.0917,302100.0],["2019-07-11",150.2831,151.3167,149.2974,151.1923,220100.0],["2019-07-12",151.1635,153.5944,150.5223,152.6757,268700.0],["2019-07-15",153.3456,153.8624,152.178,152.6852,263100.0],["2019-07-16",152.9436,154.3122,152.1589,153.3647,253300.0],["2019-07-17",153.3647,153.939,152.2259,153.5466,287800.0],["2019-07-18",155.0395,156.8962,153.068,156.7526,301400.0],["2019-07-19",156.8196,158.2743,156.5421,157.7192,337900.0],["2019-07-22",157.8149,158.2169,155.0395,155.7765,418600.0],["2019-07-23",156.4081,156.4081,153.8528,155.6616,389700.0],["2019-07-24",155.2597,156.8483,154.1591,155.7765,210700.0],["2019-07-25",155.7765,156.2454,154.1687,154.2452,312100.0],["2019-07-26",154.6376,156.9058,153.6902,156.523,344600.0],["2019-07-29",156.8579,156.9632,154.4845,154.8673,236800.0],["2019-07-30",154.7525,156.3124,154.0538,155.7286,261600.0],["2019-07-31",155.1629,157.1766,154.5971,155.2588,268200.0],["2019-08-01",155.0766,156.5821,154.0026,155.6231,305400.0],["2019-08-02",155.1149,157.3013,154.6163,156.9177,318000.0],["2019-08-05",154.7409,156.0354,153.9929,155.2971,364900.0],["2019-08-06",155.7094,158.9698,155.4985,157.9437,282800.0],["2019-08-07",154.8656,159.1712,154.6067,158.5479,352400.0],["2019-08-08",158.7876,161.0794,158.7876,159.9383,348500.0],["2019-08-09",159.6027,160.8781,159.2,159.852,169100.0],["2019-08-12",158.5862,159.7945,157.5698,159.2095,391500.0],["2019-08-13",159.852,162.3931,159.5451,159.7561,400500.0],["2019-08-14",158.03,158.4615,156.8889,157.4738,257200.0],["2019-08-15",156.9272,160.7725,156.2464,160.0054,303900.0],["2019-08-16",160.6095,164.1,159.7369,163.0356,934500.0],["2019-08-19",164.263,165.7589,163.0643,164.915,249100.0],["2019-08-20",164.8384,166.1904,163.1219,164.5315,277000.0],["2019-08-21",165.6055,165.6822,164.1959,164.8575,218300.0],["2019-08-22",165.1931,165.7397,163.6876,164.8479,254400.0],["2019-08-23",163.9274,165.2795,161.8753,162.3164,199700.0],["2019-08-26",163.1794,163.1794,160.9164,162.9685,220000.0],["2019-08-27",163.2466,163.7164,161.4054,161.9137,265200.0],["2019-08-28",161.415,163.8315,161.415,163.5534,150900.0],["2019-08-29",163.1986,164.9822,162.0095,164.6466,349500.0],["2019-08-30",165.3562,165.8836,160.6959,160.9548,384900.0],["2019-09-03",160.9739,161.089,157.9629,159.2862,576600.0],["2019-09-04",160.7821,161.0123,158.9027,160.4273,354500.0],["2019-09-05",161.2616,163.8315,160.0917,163.1986,543800.0],["2019-09-06",163.6205,166.1712,162.0671,162.3739,442200.0],["2019-09-09",163.1507,163.9753,158.3081,160.4273,944900.0],["2019-09-10",158.0013,164.2822,156.3328,162.9781,850800.0],["2019-09-11",163.3329,163.5534,157.3876,159.7369,567600.0],["2019-09-12",160.3315,162.9781,159.2862,162.8247,415700.0],["2019-09-13",162.8918,165.5384,162.0383,163.9562,330700.0],["2019-09-16",163.4479,163.4479,156.8985,157.0807,407000.0],["2019-09-17",157.3396,159.967,156.9273,159.3246,370200.0],["2019-09-18",159.4588,160.0533,155.6615,156.8409,247000.0],["2019-09-19",157.704,159.2383,157.5506,158.4328,248000.0],["2019-09-20",158.5382,160.0437,157.0136,157.7328,535800.0],["2019-09-23",157.7519,161.3575,157.7519,160.7629,256100.0],["2019-09-24",160.8205,161.415,158.5478,159.2862,253500.0],["2019-09-25",159.6602,160.0534,156.3999,158.567,323100.0],["2019-09-26",158.8068,159.5356,155.393,155.441,193200.0],["2019-09-27",155.9492,156.3903,153.5903,154.4917,268800.0],["2019-09-30",154.8944,156.4958,154.3094,154.5396,278700.0],["2019-10-01",155.2971,156.5916,154.4628,154.9423,163600.0],["2019-10-02",154.1943,154.4916,152.5354,153.9258,200500.0],["2019-10-03",153.7628,154.8368,152.6313,154.7026,231600.0],["2019-10-04",154.7026,156.7355,154.5108,156.6396,158800.0],["2019-10-07",156.1793,157.5026,155.5944,156.6875,339700.0],["2019-10-08",155.9396,157.7328,154.7121,154.9039,256100.0],["2019-10-09",155.7382,157.4834,153.9546,154.1176,179600.0],["2019-10-10",153.945,155.1053,152.7559,153.8683,194600.0],["2019-10-11",153.9738,155.93,153.9738,154.8176,226100.0],["2019-10-14",154.4053,155.7574,154.0026,154.7121,248300.0],["2019-10-15",155.0382,155.6806,153.6669,154.3765,253400.0],["2019-10-16",154.2231,155.0957,153.0724,154.9039,278200.0],["2019-10-17",155.4122,157.6081,154.2231,156.956,195400.0],["2019-10-18",157.2054,158.7301,156.3232,157.6656,197600.0],["2019-10-21",158.2218,158.7396,155.9395,156.045,142100.0],["2019-10-22",156.3807,157.4451,155.4121,157.1861,156300.0],["2019-10-23",157.541,157.8862,155.7478,156.5917,158400.0],["2019-10-24",156.5917,157.3684,155.5081,156.8218,131600.0],["2019-10-25",156.7931,159.7274,156.1602,159.5739,174500.0],["2019-10-28",160.1589,160.6095,158.2985,159.1999,242900.0],["2019-10-29",158.4711,159.1423,157.5026,158.8163,239900.0],["2019-10-30",159.0465,159.3054,156.9272,159.0081,173600.0],["2019-10-31",159.4885,167.6359,159.4885,164.1098,532400.0],["2019-11-01",164.0426,167.4822,162.8032,165.8104,429800.0],["2019-11-04",166.31,168.0202,165.061,165.5894,314400.0],["2019-11-05",165.8104,167.4726,165.4549,166.5502,294200.0],["2019-11-06",167.0595,167.3765,165.3493,166.0314,183800.0],["2019-11-07",166.5502,167.2612,160.286,160.4109,286900.0],["2019-11-08",160.4973,161.4677,159.0657,160.2763,215900.0],["2019-11-11",160.334,162.8128,159.9785,160.9009,188000.0],["2019-11-12",161.4197,163.2067,160.7952,162.3804,255800.0],["2019-11-13",162.4189,164.1387,161.7271,163.3604,224100.0],["2019-11-14",163.1587,164.5133,162.1498,164.2347,204300.0],["2019-11-15",164.4269,165.2339,162.8512,163.9945,689800.0],["2019-11-18",164.1675,165.6663,163.3796,163.8888,218300.0],["2019-11-19",164.0906,164.9937,163.1202,163.8408,199600.0],["2019-11-20",163.4181,165.9065,162.9665,165.551,245300.0],["2019-11-21",165.4357,165.8392,164.254,165.0034,184100.0],["2019-11-22",165.109,165.4933,163.812,165.1378,170900.0],["2019-11-25",165.5895,167.6455,164.9169,166.6559,243000.0],["2019-11-26",166.3004,168.3084,166.3004,167.7608,234400.0],["2019-11-27",167.8665,169.6919,167.2035,169.4614,156600.0],["2019-11-29",169.6631,169.961,166.8577,166.9538,110200.0],["2019-12-02",166.9057,169.8649,166.358,169.7015,217900.0],["2019-12-03",168.0298,169.2404,166.4157,168.7696,177700.0],["2019-12-04",169.029,170.2396,166.1851,167.069,233200.0],["2019-12-05",166.3965,168.27,166.3196,166.848,200500.0],["2019-12-06",167.7704,169.7304,167.2324,168.808,239500.0],["2019-12-09",170.23,172.1804,166.4446,168.443,492900.0],["2019-12-10",158.5277,164.2924,151.1586,152.4941,1314000.0],["2019-12-11",151.8215,152.1097,148.1994,150.7166,613800.0],["2019-12-12",151.3219,151.3219,147.7478,147.9784,375200.0],["2019-12-13",147.4884,148.2474,146.0857,147.7767,375500.0],["2019-12-16",147.8151,150.4284,146.5181,148.9392,338400.0],["2019-12-17",149.2082,151.5141,148.478,150.659,433500.0],["2019-12-18",151.4949,151.7543,149.3812,150.7359,331900.0],["2019-12-19",151.1682,152.1674,150.2171,151.5333,292900.0],["2019-12-20",151.6486,152.8784,151.1394,152.8496,881400.0],["2019-12-23",152.9457,152.9457,149.5926,151.4661,248400.0],["2019-12-24",151.8119,153.6278,151.3411,152.2731,120900.0],["2019-12-26",152.3596,153.1186,151.3988,152.2923,188600.0],["2019-12-27",152.2635,152.7343,151.0818,151.2067,172600.0],["2019-12-30",151.3315,152.6958,150.9088,152.0809,170800.0],["2019-12-31",152.0041,153.5702,152.0041,152.7535,244600.0],["2020-01-02",153.5029,153.6662,151.1394,152.8111,257700.0],["2020-01-03",152.5421,154.6846,150.5725,154.5309,366500.0],["2020-01-06",154.3195,157.9128,153.7335,157.7015,589400.0],["2020-01-07",157.1827,157.9609,155.655,157.7111,318300.0],["2020-01-08",157.2787,158.105,155.9433,156.635,328600.0],["2020-01-09",157.1635,158.3933,156.2507,157.7688,241800.0],["2020-01-10",157.6342,161.5446,157.3172,161.4197,338800.0],["2020-01-13",161.8713,163.6487,161.5542,162.294,287800.0],["2020-01-14",162.0057,162.7648,160.6607,161.535,458400.0],["2020-01-15",160.7664,162.7455,160.065,160.6414,342900.0],["2020-01-16",160.6991,162.294,159.9785,160.5838,319400.0],["2020-01-17",161.4005,164.0138,160.3052,162.1979,305600.0],["2020-01-21",162.6687,163.1587,161.2755,162.3996,284800.0],["2020-01-22",163.005,163.1683,160.065,160.2956,300900.0],["2020-01-23",160.4205,162.7456,159.1523,161.5446,240400.0],["2020-01-24",162.1114,163.1587,158.8352,159.1042,290200.0],["2020-01-27",157.6919,160.9585,157.6919,159.5174,441200.0],["2020-01-28",159.94,160.7951,156.6446,157.0769,346300.0],["2020-01-29",156.4621,159.1522,156.414,157.0193,321500.0],["2020-01-30",156.856,156.856,153.8968,155.1362,422600.0],["2020-01-31",154.9629,155.6464,152.5755,154.857,909200.0],["2020-02-03",154.8667,157.8028,154.2794,157.0712,340200.0],["2020-02-04",157.7066,158.7751,155.4443,155.7523,288500.0],["2020-02-05",156.5995,158.2264,155.9064,157.1001,274600.0],["2020-02-06",157.5044,158.236,156.7824,157.2926,262500.0],["2020-02-07",157.2637,158.6982,156.2241,158.3612,244400.0],["2020-02-10",158.3996,160.9315,157.8316,159.3431,186700.0],["2020-02-11",159.5357,159.5357,154.8185,157.4659,324600.0],["2020-02-12",157.8221,158.7848,156.8113,157.9858,175600.0],["2020-02-13",157.2541,164.2047,156.4166,163.8581,456500.0],["2020-02-14",164.2913,167.4585,163.0398,167.3334,338800.0],["2020-02-18",167.4682,169.1047,165.8509,166.3707,226400.0],["2020-02-19",166.852,168.5367,165.6198,167.5163,269200.0],["2020-02-20",167.7955,170.3947,167.2853,169.9326,365400.0],["2020-02-21",169.6823,175.1985,168.7004,173.2057,585500.0],["2020-02-24",171.3574,174.9578,168.5175,174.3032,305000.0],["2020-02-25",174.2166,174.4861,169.3454,170.6065,254600.0],["2020-02-26",170.8376,173.1673,166.2648,167.5548,385300.0],["2020-02-27",166.1493,169.7978,163.9543,163.9543,280500.0],["2020-02-28",161.0086,161.6536,154.7126,156.9364,500200.0],["2020-03-02",157.4948,159.5261,154.6838,157.6585,515200.0],["2020-03-03",157.8221,160.7486,155.9449,157.4274,455200.0],["2020-03-04",159.5261,163.9929,159.2854,163.7137,307300.0],["2020-03-05",160.4117,162.7318,158.8618,160.017,525900.0],["2020-03-06",157.437,167.4971,155.6561,166.6692,568900.0],["2020-03-09",162.0964,168.4597,157.8991,165.5813,653800.0],["2020-03-10",164.0892,169.692,162.6933,168.3635,733200.0],["2020-03-11",166.8713,169.6246,151.7668,153.3649,638500.0],["2020-03-12",146.655,148.9462,139.0017,140.205,766600.0],["2020-03-13",145.0281,157.0712,138.607,156.0893,706300.0],["2020-03-16",140.5805,152.5274,136.826,140.5034,601900.0],["2020-03-17",143.0353,159.2276,141.9667,156.9846,613700.0],["2020-03-18",150.3709,168.4501,147.7332,157.6007,777800.0],["2020-03-19",158.1975,163.3286,144.4986,149.5912,654500.0],["2020-03-20",147.945,148.2723,137.471,138.4337,630100.0],["2020-03-23",139.3386,139.3386,109.7554,118.4195,855600.0],["2020-03-24",122.559,136.0077,120.3449,132.0415,677800.0],["2020-03-25",130.9151,140.5516,128.3351,131.4446,538200.0],["2020-03-26",132.0992,135.3338,124.109,127.2377,431700.0],["2020-03-27",125.3701,131.6757,122.5591,127.3051,604500.0],["2020-03-30",129.8465,129.8465,123.2233,127.873,333400.0],["2020-03-31",126.8718,130.4338,125.1583,127.5457,393400.0],["2020-04-01",124.5422,127.9019,121.5675,122.5687,388800.0],["2020-04-02",121.1535,124.6384,118.458,121.3461,358200.0],["2020-04-03",117.6012,119.3629,112.8745,116.0706,419000.0],["2020-04-06",118.7854,131.9645,118.2944,130.9055,387600.0],["2020-04-07",131.5986,136.3735,131.2617,133.8417,339100.0],["2020-04-08",135.6996,138.9535,130.6648,136.0269,316700.0],["2020-04-09",137.7309,141.1869,136.4794,137.9908,302200.0],["2020-04-13",136.8645,141.2929,135.7671,140.1087,279300.0],["2020-04-14",144.4889,146.01,141.5142,145.5286,341000.0],["2020-04-15",144.2964,144.2964,138.1545,138.53,378900.0],["2020-04-16",139.0979,141.2543,137.4132,138.7898,317700.0],["2020-04-17",141.1003,148.7248,139.6563,148.1953,309500.0],["2020-04-20",147.6947,149.0521,143.276,147.1556,268700.0],["2020-04-21",145.365,147.4829,143.2856,145.365,221200.0],["2020-04-22",147.5311,148.6189,145.9811,148.1087,167900.0],["2020-04-23",148.1086,149.5142,146.8668,147.8872,146600.0],["2020-04-24",148.9365,150.1688,146.9823,148.0316,238800.0],["2020-04-27",149.2253,151.4299,147.791,149.9859,153800.0],["2020-04-28",151.2566,152.7776,146.6069,147.1075,180600.0],["2020-04-29",148.8788,151.0641,146.5972,149.8703,321400.0],["2020-04-30",148.8961,148.8961,143.7351,146.06,415700.0],["2020-05-01",144.7383,145.539,140.2237,144.4586,201700.0],["2020-05-04",143.3492,148.597,143.0598,147.7288,196100.0],["2020-05-05",148.2015,150.2369,147.2368,148.2111,176400.0],["2020-05-06",148.4426,149.1275,144.2367,144.555,195600.0],["2020-05-07",146.8606,147.7867,140.7543,140.9955,284400.0],["2020-05-08",142.6547,146.9957,142.481,146.4554,270400.0],["2020-05-11",146.3879,148.0664,142.1145,142.7608,436200.0],["2020-05-12",143.5614,144.555,138.3812,138.4873,365700.0],["2020-05-13",138.1689,139.8957,134.4936,137.2622,263000.0],["2020-05-14",136.5869,141.4006,135.1978,140.9375,356700.0],["2020-05-15",140.3877,141.6225,137.05,140.4359,569800.0],["2020-05-18",143.8316,145.8863,142.7222,144.4779,231600.0],["2020-05-19",142.7994,144.5165,140.3105,140.3395,161800.0],["2020-05-20",141.9793,144.6418,141.2269,142.9826,212400.0],["2020-05-21",143.3492,145.5487,143.1852,145.0181,297000.0],["2020-05-22",144.9505,147.7673,144.1499,146.0985,160200.0],["2020-05-26",148.0568,150.2948,146.986,147.2465,204300.0],["2020-05-27",149.0407,151.2209,147.5551,150.3913,242000.0],["2020-05-28",151.1823,154.4332,149.5327,152.2241,239100.0],["2020-05-29",152.2241,154.6165,149.253,154.0859,249600.0],["2020-06-01",155.2821,157.5973,153.4203,155.6005,228600.0],["2020-06-02",158.4366,161.2148,156.8063,160.1537,325100.0],["2020-06-03",161.7743,163.9737,160.3562,162.9898,406100.0],["2020-06-04",163.6361,166.4047,161.3692,162.4592,542100.0],["2020-06-05",165.6522,168.2375,161.919,163.202,421100.0],["2020-06-08",167.6781,167.8517,160.5974,163.5203,489800.0],["2020-06-09",155.8127,163.3178,153.6808,155.6294,1026500.0],["2020-06-10",155.4751,157.2693,150.1983,150.8736,420300.0],["2020-06-11",148.0471,148.2304,142.5968,143.3878,408600.0],["2020-06-12",145.8381,149.3977,143.3878,145.9346,355700.0],["2020-06-15",143.5807,148.9925,141.8057,148.8671,323600.0],["2020-06-16",153.1888,154.3464,148.9829,149.5327,302200.0],["2020-06-17",151.9154,153.0151,146.6484,148.4909,214800.0],["2020-06-18",148.5584,149.5327,147.5455,148.6259,205700.0],["2020-06-19",149.7064,151.6453,148.761,150.1983,295100.0],["2020-06-22",145.047,150.0536,145.047,146.8799,310600.0],["2020-06-23",148.3558,148.6934,146.9956,147.0824,169200.0],["2020-06-24",145.6451,145.7898,141.3427,143.9569,231000.0],["2020-06-25",143.1274,143.2238,140.6964,141.4392,290900.0],["2020-06-26",141.4392,142.1337,137.3104,137.5612,592500.0],["2020-06-29",140.0404,143.5132,139.3073,143.1466,371900.0],["2020-06-30",142.2592,144.7962,141.6514,144.2367,298100.0],["2020-07-01",143.3589,145.7127,140.3395,144.7094,387700.0],["2020-07-02",146.9378,148.8671,143.9859,144.4296,368300.0],["2020-07-06",146.4458,147.6999,144.5454,145.5969,281200.0],["2020-07-07",143.8701,146.0889,143.1273,144.6708,272700.0],["2020-07-08",145.211,145.6547,143.3106,144.2946,213600.0],["2020-07-09",143.6579,147.5938,143.6579,146.1082,241400.0],["2020-07-10",146.3011,149.4845,145.1821,148.8189,214700.0],["2020-07-13",147.8928,151.4331,146.986,148.2594,262600.0],["2020-07-14",148.9635,151.0472,148.24,150.4298,229400.0],["2020-07-15",152.282,153.6808,151.2498,152.0698,338200.0],["2020-07-16",152.3688,153.6904,150.8254,152.6968,274500.0],["2020-07-17",152.8029,156.5072,152.2048,156.1696,199500.0],["2020-07-20",155.0506,155.7355,152.8608,154.2982,217200.0],["2020-07-21",155.504,158.7549,153.3142,158.2243,288900.0],["2020-07-22",158.205,159.8739,156.3529,158.7549,190600.0],["2020-07-23",159.16,160.8771,158.6391,159.8449,134400.0],["2020-07-24",159.845,161.1569,157.0088,157.8867,243300.0],["2020-07-27",157.7999,158.6295,157.2596,158.3594,147900.0],["2020-07-28",158.9189,159.4977,157.0956,157.1246,170900.0],["2020-07-29",157.2693,159.1697,154.8191,156.1889,188500.0],["2020-07-30",154.4332,156.5169,154.4332,155.0892,149300.0],["2020-07-31",155.1278,156.5391,151.8028,153.8713,251200.0],["2020-08-03",154.4513,159.4969,153.707,159.2649,306000.0],["2020-08-04",159.3519,166.1083,159.1392,165.567,344900.0],["2020-08-05",165.161,165.161,161.575,163.6435,307100.0],["2020-08-06",163.8755,165.741,162.8122,164.2041,165000.0],["2020-08-07",163.9721,165.6346,163.9721,165.3447,185000.0],["2020-08-10",165.9537,168.2058,163.1312,165.973,171700.0],["2020-08-11",167.2103,168.3992,165.5961,165.683,207000.0],["2020-08-12",168.0028,168.4958,166.5916,167.1909,211700.0],["2020-08-13",166.7269,167.6645,165.5476,166.4659,134100.0],["2020-08-14",166.4273,169.472,166.3596,169.0467,137800.0],["2020-08-17",169.5687,172.0722,168.9597,170.7866,217600.0],["2020-08-18",170.8156,172.7295,169.3851,171.0863,242900.0],["2020-08-19",170.8252,173.493,169.7813,171.6662,170900.0],["2020-08-20",170.516,172.6811,170.4096,171.1539,223400.0],["2020-08-21",170.7672,173.0484,170.3709,172.7198,183600.0],["2020-08-24",173.0194,173.87,171.9658,173.8023,99200.0],["2020-08-25",173.986,173.986,170.3226,171.7338,189600.0],["2020-08-26",171.1829,171.1829,168.3991,168.6601,210400.0],["2020-08-27",169.2014,172.1011,169.1724,170.6223,131300.0],["2020-08-28",171.3859,172.0528,170.3516,171.7532,162000.0],["2020-08-31",171.3859,172.6231,170.226,171.9078,184700.0],["2020-09-01",172.3621,173.2224,169.9746,170.3516,221700.0],["2020-09-02",171.3375,175.8419,171.1152,175.3972,236900.0],["2020-09-03",175.5809,176.8761,171.1346,171.9078,253700.0],["2020-09-04",173.1451,173.377,168.0995,170.168,259200.0],["2020-09-08",169.8006,171.1152,166.5336,168.3121,275800.0],["2020-09-09",168.5441,177.3208,163.4115,164.5714,635000.0],["2020-09-10",168.1865,173.8023,166.2629,171.1636,455300.0],["2020-09-11",171.6275,175.3779,169.994,173.0194,281200.0],["2020-09-14",170.4193,172.8744,169.3464,170.371,298000.0],["2020-09-15",171.0862,172.3041,169.414,170.5063,209100.0],["2020-09-16",171.4632,172.6715,168.9694,169.6074,250300.0],["2020-09-17",168.6311,173.7057,168.3604,171.0379,283500.0],["2020-09-18",171.2892,171.3182,167.1329,167.6162,461200.0],["2020-09-21",166.2146,166.7946,163.9142,165.4414,372100.0],["2020-09-22",166.263,168.3605,165.393,167.0556,220500.0],["2020-09-23",167.6548,168.7181,164.7551,165.5477,360100.0],["2020-09-24",165.451,167.1522,162.9766,166.7269,206000.0],["2020-09-25",165.8763,168.1381,165.5573,167.8674,181500.0],["2020-09-28",169.1434,170.8156,168.9887,169.9456,164400.0],["2020-09-29",169.5784,172.0528,168.7278,171.3859,222400.0],["2020-09-30",171.4632,173.5703,170.7382,171.7145,252400.0],["2020-10-01",171.1442,174.9333,171.0959,174.1793,181500.0],["2020-10-02",172.6424,175.7549,171.9272,175.0009,178800.0],["2020-10-05",175.7066,178.6643,175.7066,177.6687,162700.0],["2020-10-06",178.8189,180.3461,175.8515,176.5474,194100.0],["2020-10-07",177.9683,179.0509,174.7109,174.9429,199200.0],["2020-10-08",175.0783,177.4754,174.711,176.6635,145700.0],["2020-10-09",177.8137,178.5966,176.5088,177.1854,114400.0],["2020-10-12",177.8523,179.2346,177.2047,178.7803,132400.0],["2020-10-13",178.9156,179.7565,177.2144,178.3743,128700.0],["2020-10-14",178.3646,179.8918,175.8612,176.6924,154800.0],["2020-10-15",172.0625,177.775,172.0625,177.1661,143000.0],["2020-10-16",177.8233,179.4182,176.8471,178.5676,160200.0],["2020-10-19",177.9587,179.7372,174.7013,175.5809,150100.0],["2020-10-20",176.8954,179.4472,175.9288,176.1511,135600.0],["2020-10-21",177.1177,178.7706,175.8805,177.0597,129500.0],["2020-10-22",176.7698,178.8769,176.1415,177.9973,220100.0],["2020-10-23",178.761,179.3603,175.9579,176.2478,201600.0],["2020-10-26",175.1942,176.3831,173.377,175.3682,160000.0],["2020-10-27",174.8076,176.3831,174.0827,174.45,133500.0],["2020-10-28",172.2461,173.7057,166.3983,166.8816,207600.0],["2020-10-29",165.625,168.1381,162.4256,165.0161,234700.0],["2020-10-30",164.7256,166.8657,160.1547,163.2439,259200.0],["2020-11-02",164.5028,164.5028,160.5807,162.5272,232400.0],["2020-11-03",164.2123,169.9646,163.9799,169.0833,164400.0],["2020-11-04",169.2867,171.2042,166.0813,166.9335,156300.0],["2020-11-05",164.7739,171.6593,164.7739,171.3881,137200.0],["2020-11-06",172.3759,173.6252,169.219,171.5915,92900.0],["2020-11-09",181.9341,185.7689,176.2495,184.3454,340100.0],["2020-11-10",185.9045,190.3689,182.6991,187.5799,199700.0],["2020-11-11",187.0279,188.3739,184.9942,186.6018,225100.0],["2020-11-12",187.3281,187.5121,181.8857,183.1543,152500.0],["2020-11-13",182.3408,186.4081,182.3408,184.9845,117600.0],["2020-11-16",188.4321,188.4321,184.4519,185.3525,202200.0],["2020-11-17",184.2679,186.2241,181.2077,184.4132,237700.0],["2020-11-18",184.694,184.694,177.6246,177.7893,163600.0],["2020-11-19",176.9565,179.3775,175.5233,176.3755,159200.0],["2020-11-20",177.8667,179.6292,173.015,173.3443,242500.0],["2020-11-23",174.3418,175.9784,171.882,175.5232,292400.0],["2020-11-24",177.1598,179.1644,176.2592,176.9952,149400.0],["2020-11-25",178.0992,179.1548,175.2133,175.3199,198600.0],["2020-11-27",175.039,177.3342,173.4896,175.3974,86100.0],["2020-11-30",175.3974,176.7338,172.1823,175.9397,286100.0],["2020-12-01",178.1961,181.692,177.3342,180.1135,211100.0],["2020-12-02",179.7552,180.3846,176.8596,178.2832,221600.0],["2020-12-03",176.7725,180.7623,173.3056,180.065,284100.0],["2020-12-04",179.4356,185.5753,179.1548,185.5075,289700.0],["2020-12-07",186.5921,188.5289,181.353,181.8857,321800.0],["2020-12-08",179.1547,181.2659,174.5452,175.7653,558300.0],["2020-12-09",177.1501,177.9733,171.301,172.9182,348500.0],["2020-12-10",173.1216,174.0319,169.829,173.0732,315400.0],["2020-12-11",172.5018,173.3443,168.7541,169.8484,281200.0],["2020-12-14",172.0951,172.986,167.1272,167.5726,273100.0],["2020-12-15",168.9865,171.1364,168.3377,170.6425,432700.0],["2020-12-16",171.4075,172.6664,168.7928,171.2719,247800.0],["2020-12-17",171.6496,177.0727,171.4172,175.4942,317400.0],["2020-12-18",175.4942,177.4988,174.6517,175.6201,680900.0],["2020-12-21",174.5258,175.1746,171.8821,173.0829,241100.0],["2020-12-22",172.25,172.773,170.4875,172.0273,180500.0],["2020-12-23",173.5477,173.6445,170.7878,171.6981,234000.0],["2020-12-24",172.4728,173.2281,171.117,172.1048,75900.0],["2020-12-28",171.853,174.6807,169.1996,174.5936,225000.0],["2020-12-29",175.8622,175.8622,171.9208,173.1022,170700.0],["2020-12-30",173.354,174.5548,172.2694,173.2184,146800.0],["2020-12-31",172.7052,174.3127,171.9014,172.9763,192400.0],["2021-01-04",174.7873,175.0971,171.0976,171.8336,267400.0],["2021-01-05",170.5457,175.0003,169.4901,172.2016,378000.0],["2021-01-06",172.9376,178.8352,169.9452,177.983,384400.0],["2021-01-07",178.1767,180.8591,177.6537,179.116,328200.0],["2021-01-08",178.9514,179.7164,177.4504,179.0967,256000.0],["2021-01-11",176.7725,179.2516,174.9809,176.2399,241400.0],["2021-01-12",177.1695,180.6267,176.7628,179.697,236600.0],["2021-01-13",179.7164,179.7164,174.7969,178.2347,350200.0],["2021-01-14",179.823,182.06,178.7577,180.8882,300800.0],["2021-01-15",180.4234,182.3311,179.3678,180.8301,218500.0],["2021-01-19",182.2827,185.7012,180.588,183.3092,300600.0],["2021-01-20",184.3357,189.4295,182.5829,188.8097,357200.0],["2021-01-21",189.1002,192.7899,188.955,189.9815,268700.0],["2021-01-22",189.8459,193.1579,189.7781,191.1727,245600.0],["2021-01-25",190.9886,194.6492,189.4101,192.7608,190700.0],["2021-01-26",194.2715,198.3001,189.139,197.0508,196400.0],["2021-01-27",197.1477,203.2874,196.8281,200.6921,478000.0],["2021-01-28",200.9922,203.0162,188.8388,189.139,356700.0],["2021-01-29",188.9935,189.8277,181.417,181.873,362300.0],["2021-02-01",182.6491,182.7849,178.0508,179.6709,323800.0],["2021-02-02",180.5537,186.772,179.3896,182.8722,274500.0],["2021-02-03",182.232,183.4058,179.3896,180.4955,173500.0],["2021-02-04",181.6984,184.6378,180.5343,184.3273,241700.0],["2021-02-05",184.987,188.9547,184.987,188.2174,198100.0],["2021-02-08",195.1438,196.9579,191.1082,196.6669,313100.0],["2021-02-09",197.443,201.5659,196.4632,198.869,355500.0],["2021-02-10",199.3735,201.7405,198.4907,201.6338,227400.0],["2021-02-11",201.4786,205.2328,201.1779,204.8642,300300.0],["2021-02-12",205.3686,206.2514,202.4487,202.9434,293700.0],["2021-02-16",202.6136,207.2313,201.7793,206.6395,227400.0],["2021-02-17",206.6977,206.6977,202.6039,203.2538,247800.0],["2021-02-18",202.7397,203.8068,199.8682,202.1189,188500.0],["2021-02-19",202.2644,204.6411,201.8666,202.6621,162700.0],["2021-02-22",202.6815,203.6128,198.6653,199.3929,219600.0],["2021-02-23",198.7817,200.4115,196.2789,198.0153,167800.0],["2021-02-24",198.2676,201.3719,196.861,200.1981,199300.0],["2021-02-25",201.498,203.1374,196.9385,197.8601,163600.0],["2021-02-26",198.6556,201.5659,195.1439,195.92,210600.0],["2021-03-01",197.5594,199.4511,196.6669,196.9482,172200.0],["2021-03-02",195.9005,197.2683,191.9231,193.6887,213200.0],["2021-03-03",194.2999,196.4826,192.3306,193.6305,184000.0],["2021-03-04",193.1358,194.5424,189.1099,191.5739,236800.0],["2021-03-05",193.9894,198.5877,191.1083,197.5303,324800.0],["2021-03-08",198.4519,201.4301,195.008,196.1625,316300.0],["2021-03-09",195.4737,197.3169,190.565,191.4478,350500.0],["2021-03-10",192.4567,199.0824,191.6709,198.3452,266500.0],["2021-03-11",198.481,199.2571,196.0461,196.7154,201500.0],["2021-03-12",197.7534,200.4211,194.2804,200.1398,185200.0],["2021-03-15",201.498,203.3411,200.1495,202.1285,204000.0],["2021-03-16",202.6524,204.3889,200.6831,201.1876,148400.0],["2021-03-17",201.3428,201.4495,197.4139,200.751,109800.0],["2021-03-18",201.2361,201.6435,198.2191,198.8399,188900.0],["2021-03-19",198.8496,203.0986,198.772,201.7211,318900.0],["2021-03-22",203.9426,205.1358,200.46,201.1487,308600.0],["2021-03-23",199.9652,204.2918,197.9668,203.3314,293800.0],["2021-03-24",204.156,205.388,199.6548,199.9264,196900.0],["2021-03-25",199.7421,206.7753,199.0048,205.5918,196400.0],["2021-03-26",205.6112,210.7236,203.0211,210.4229,144700.0],["2021-03-29",210.6557,214.6718,207.5223,208.7349,192100.0],["2021-03-30",209.5206,212.3242,207.5707,210.7332,198500.0],["2021-03-31",209.899,212.1593,209.1423,209.7244,201000.0],["2021-04-01",209.5788,210.9467,206.6395,210.2191,134400.0],["2021-04-05",211.4802,214.1091,210.5974,213.1973,150300.0],["2021-04-06",211.7809,213.983,210.6847,212.4503,168000.0],["2021-04-07",210.8885,212.4115,207.6484,209.0356,176800.0],["2021-04-08",209.7729,210.9176,208.0752,210.6169,126100.0],["2021-04-09",211.1213,213.4301,209.4236,213.0421,96600.0],["2021-04-12",213.9346,213.9346,211.1795,212.1302,183300.0],["2021-04-13",212.6832,212.6832,210.3453,210.8594,134300.0],["2021-04-14",211.3929,212.4891,210.7526,211.0049,150500.0],["2021-04-15",211.6743,214.2935,210.8788,213.7988,208800.0],["2021-04-16",214.9338,217.6112,214.8076,216.6411,140100.0],["2021-04-19",217.4948,217.9605,215.283,217.5724,139400.0],["2021-04-20",218.2709,218.2709,215.6031,216.5829,117400.0],["2021-04-21",217.5433,218.5328,215.7777,216.2822,118300.0],["2021-04-22",215.477,216.68,213.7212,215.0793,98800.0],["2021-04-23",215.1763,218.4746,214.0316,217.3396,107500.0],["2021-04-26",217.3396,218.5134,214.2353,216.4665,141400.0],["2021-04-27",216.4374,218.785,214.6136,215.1763,115600.0],["2021-04-28",215.7098,218.0672,214.3323,217.6597,127100.0],["2021-04-29",218.1157,219.823,215.2733,216.2725,102300.0],["2021-04-30",217.3898,218.5557,214.0573,215.8741,210600.0],["2021-05-03",217.4675,218.7986,215.8741,216.1559,134900.0],["2021-05-04",215.6021,215.7867,213.1926,215.3106,105100.0],["2021-05-05",216.0782,216.3308,214.3002,216.0102,96400.0],["2021-05-06",217.0886,217.6424,214.7665,215.9713,95600.0],["2021-05-07",214.9705,218.3711,212.8136,216.9234,148100.0],["2021-05-10",217.8173,219.6341,216.4765,217.9728,127300.0],["2021-05-11",216.8166,217.1566,211.6381,212.3473,184800.0],["2021-05-12",211.9975,212.6582,207.9169,211.2591,242400.0],["2021-05-13",211.7352,220.6737,211.7352,219.4884,304300.0],["2021-05-14",219.5758,222.6654,216.2822,217.4772,237400.0],["2021-05-17",218.0116,221.7813,217.7201,219.8382,235500.0],["2021-05-18",219.2941,220.4794,217.0497,217.5744,153500.0],["2021-05-19",216.8651,217.7784,210.8316,213.0177,261100.0],["2021-05-20",213.3383,214.3391,211.813,213.1732,213300.0],["2021-05-21",213.5424,217.4675,212.3279,213.212,195500.0],["2021-05-24",214.8735,216.768,213.1149,214.582,132100.0],["2021-05-25",214.1836,215.9033,211.9684,212.7457,256900.0],["2021-05-26",212.9983,215.7964,211.9781,214.9511,179800.0],["2021-05-27",214.9123,215.7673,210.2293,211.0746,417600.0],["2021-05-28",212.0461,214.9803,212.0461,214.5625,219700.0],["2021-06-01",214.8151,215.3883,210.6373,211.502,170100.0],["2021-06-02",212.0656,213.8338,208.4222,208.7233,316200.0],["2021-06-03",209.0731,210.375,207.2077,209.4715,247600.0],["2021-06-04",210.4236,214.8054,209.8698,212.736,284200.0],["2021-06-07",212.5513,213.6104,208.6553,209.1703,194600.0],["2021-06-08",208.9468,210.2001,208.2667,208.6553,321800.0],["2021-06-09",200.4164,201.7863,194.5869,199.0756,601600.0],["2021-06-10",200.1832,201.0965,198.1429,199.8432,249900.0],["2021-06-11",199.5517,201.9515,199.2602,201.6017,176200.0],["2021-06-14",201.9806,202.0001,197.1519,198.8619,168400.0],["2021-06-15",199.5031,199.7169,196.6661,198.0263,186800.0],["2021-06-16",197.9777,200.0472,196.705,199.0562,353600.0],["2021-06-17",199.1922,199.1922,194.8784,195.9763,186000.0],["2021-06-18",194.7619,195.5003,191.2642,191.4682,311400.0],["2021-06-21",191.954,196.3552,191.954,196.1512,198700.0],["2021-06-22",192.2552,194.0623,191.5751,193.149,370600.0],["2021-06-23",194.0429,194.0429,190.1954,192.6341,264700.0],["2021-06-24",193.3919,193.3919,189.0295,189.389,337400.0],["2021-06-25",189.2239,192.3621,188.1551,191.3516,518000.0],["2021-06-28",190.8367,191.75,188.7866,191.3322,243200.0],["2021-06-29",190.8852,191.4002,187.6499,187.8248,283600.0],["2021-06-30",187.7762,189.7582,186.8629,189.1072,200300.0],["2021-07-01",190.0205,191.0115,189.0684,189.6999,233100.0],["2021-07-02",189.5639,190.4383,188.602,189.5542,137900.0],["2021-07-06",188.913,188.913,185.9011,187.8345,216500.0],["2021-07-07",187.8053,189.5736,187.8053,188.2134,172400.0],["2021-07-08",187.028,189.321,186.2897,188.1356,136000.0],["2021-07-09",189.7485,191.9443,189.0975,191.6722,202200.0],["2021-07-12",191.1961,191.1961,188.9227,190.2051,154300.0],["2021-07-13",189.6416,190.4675,188.0385,188.2037,147800.0],["2021-07-14",188.2037,189.1558,187.4555,188.1454,109600.0],["2021-07-15",187.679,189.661,186.756,189.0198,115500.0],["2021-07-16",190.0788,191.5459,189.5639,189.6027,158300.0],["2021-07-19",188.126,189.5153,186.2411,187.5042,164500.0],["2021-07-20",187.7082,191.9928,187.5916,190.8852,223000.0],["2021-07-21",191.4002,191.4002,189.3793,189.8748,142100.0],["2021-07-22",189.4279,190.8852,187.0378,187.203,124400.0],["2021-07-23",188.0385,189.9622,186.6492,189.6027,142500.0],["2021-07-26",191.9637,193.9749,190.3217,191.031,221700.0],["2021-07-27",189.9234,191.1087,189.1558,190.7006,117600.0],["2021-07-28",191.0407,192.1483,189.7485,191.2933,113600.0],["2021-07-29",192.0608,193.8679,191.7305,192.1677,114700.0],["2021-07-30",191.5546,194.2894,191.5546,192.4208,353700.0],["2021-08-02",193.141,193.6276,189.9877,191.5254,161900.0],["2021-08-03",191.7687,193.5108,190.6884,191.9731,133800.0],["2021-08-04",191.6324,191.9049,187.4377,187.7686,192500.0],["2021-08-05",188.1287,191.1166,187.8076,190.9706,129900.0],["2021-08-06",191.5253,191.5253,189.6178,190.2212,85000.0],["2021-08-09",190.6689,192.8782,190.3088,191.6519,123400.0],["2021-08-10",191.8076,193.939,191.1069,192.4597,111100.0],["2021-08-11",192.2164,193.6762,191.8076,192.0412,99600.0],["2021-08-12",191.7687,193.6763,191.2918,192.849,114200.0],["2021-08-13",193.4329,194.4159,192.7419,193.6373,69600.0],["2021-08-16",193.5205,195.1264,192.5084,193.4427,80000.0],["2021-08-17",192.8393,195.6033,191.72,194.9512,187500.0],["2021-08-18",194.4257,195.3502,193.3162,193.686,120800.0],["2021-08-19",193.3745,195.3113,192.703,194.6495,81000.0],["2021-08-20",195.1653,197.2967,193.7444,195.3016,180400.0],["2021-08-23",195.5254,197.2675,194.1628,196.703,118400.0],["2021-08-24",197.3745,197.3745,194.8928,196.3332,112100.0],["2021-08-25",197.1118,200.1775,196.5278,198.4354,151900.0],["2021-08-26",198.1142,198.1142,194.669,195.9439,121700.0],["2021-08-27",196.4403,198.7566,195.3308,198.1824,153300.0],["2021-08-30",198.1435,200.2262,197.0145,198.7664,106400.0],["2021-08-31",199.3698,200.197,197.1021,199.0875,140800.0],["2021-09-01",199.2919,200.1776,197.9294,199.5936,100500.0],["2021-09-02",200.489,202.4355,199.4671,202.4355,186400.0],["2021-09-03",201.6666,202.0267,199.8369,200.9756,120400.0],["2021-09-07",200.8977,202.6204,196.849,197.2383,310100.0],["2021-09-08",196.1094,196.1094,184.3623,187.866,592300.0],["2021-09-09",188.0119,191.321,186.5423,190.0071,278300.0],["2021-09-10",190.0266,190.3381,184.6835,185.2869,271200.0],["2021-09-13",186.8732,189.6567,184.9559,189.394,269000.0],["2021-09-14",192.8295,192.8295,185.209,186.1628,185400.0],["2021-09-15",185.8903,188.1774,185.4036,187.9341,142800.0],["2021-09-16",187.3599,189.2966,187.3209,187.7297,153300.0],["2021-09-17",187.4864,188.2358,186.046,187.0387,433200.0],["2021-09-20",185.0533,186.1336,180.9851,182.0362,219200.0],["2021-09-21",182.9511,183.7686,181.2576,182.2211,176400.0],["2021-09-22",182.8245,184.917,182.2503,183.0678,182100.0],["2021-09-23",183.934,186.0849,183.1652,183.3696,275000.0],["2021-09-24",183.535,185.1895,182.9316,184.2163,132600.0],["2021-09-27",184.4207,186.5326,184.4207,185.8319,138700.0],["2021-09-28",186.7078,186.9219,184.6153,185.7054,177800.0],["2021-09-29",185.9389,188.4402,185.8416,186.7759,169100.0],["2021-09-30",186.2406,186.9219,182.7272,183.4085,219700.0],["2021-10-01",184.2358,185.1215,180.9559,182.3866,197200.0],["2021-10-04",182.552,184.2065,182.1238,182.951,192200.0],["2021-10-05",182.8537,185.2674,182.3476,183.9632,164900.0],["2021-10-06",183.5642,184.1189,181.423,183.9632,128400.0],["2021-10-07",189.0825,189.0825,184.0995,184.4693,159600.0],["2021-10-08",183.6518,186.5132,182.4353,185.355,96500.0],["2021-10-11",184.8976,185.7346,180.2162,180.3525,197000.0],["2021-10-12",180.9461,183.7102,180.4011,181.7637,123300.0],["2021-10-13",182.2698,182.2698,179.7199,181.3063,117600.0],["2021-10-14",182.2893,184.625,181.1311,184.3428,85800.0],["2021-10-15",185.7345,185.7345,181.9973,182.4158,121600.0],["2021-10-18",181.2479,184.81,180.9462,183.7686,103000.0],["2021-10-19",184.81,185.9098,183.6908,185.1409,98900.0],["2021-10-20",185.0241,186.7954,184.6056,185.2869,108000.0],["2021-10-21",185.5983,186.8051,185.3647,185.8708,100300.0],["2021-10-22",186.1433,189.1215,186.1433,186.7565,86200.0],["2021-10-25",187.1165,189.8708,185.5885,188.3136,124200.0],["2021-10-26",188.5375,188.5375,182.2211,182.9413,197800.0],["2021-10-27",183.8172,186.6591,183.282,183.9048,139100.0],["2021-10-28",183.9437,185.6567,183.1554,183.4571,157200.0],["2021-10-29",183.0671,187.1331,183.0671,186.7626,208500.0],["2021-11-01",187.6499,189.6195,186.6261,188.6249,185500.0],["2021-11-02",189.678,189.8243,187.2599,187.5621,142000.0],["2021-11-03",187.7279,194.8165,187.7279,194.7873,175500.0],["2021-11-04",195.0116,197.2835,193.783,193.939,168600.0],["2021-11-05",195.0993,196.5814,194.3875,196.4839,169400.0],["2021-11-08",196.7277,197.1665,193.4027,196.3377,125100.0],["2021-11-09",195.9867,197.225,195.2261,196.8935,127500.0],["2021-11-10",197.2542,197.8783,194.6703,195.0993,100800.0],["2021-11-11",195.7721,196.952,193.2565,195.9671,82800.0],["2021-11-12",195.7819,196.3669,194.1243,194.5143,91300.0],["2021-11-15",194.5435,195.5771,193.0712,193.5295,110500.0],["2021-11-16",193.432,194.1145,191.1406,191.4526,140400.0],["2021-11-17",190.9749,191.2869,187.7864,188.8005,226600.0],["2021-11-18",189.6097,191.1503,185.5925,186.431,218100.0],["2021-11-19",186.2166,189.8438,185.5535,189.2295,173100.0],["2021-11-22",190.7018,196.3766,188.8004,194.9726,149900.0],["2021-11-23",195.9184,196.9519,193.471,195.5966,138800.0],["2021-11-24",195.9086,195.9086,191.4136,192.5349,108900.0],["2021-11-26",190.9359,191.1699,188.7517,189.9706,97300.0],["2021-11-29",190.6531,193.4125,190.341,192.4179,165700.0],["2021-11-30",192.808,195.2651,188.4397,189.444,382300.0],["2021-12-01",190.6531,196.5522,185.8265,185.9338,312000.0],["2021-12-02",186.2946,192.5837,186.2946,191.3356,172500.0],["2021-12-03",192.4667,193.8415,189.6293,190.8871,175100.0],["2021-12-06",191.7549,198.6388,191.7549,196.8544,209100.0],["2021-12-07",197.9367,198.5023,194.8361,196.2011,291700.0],["2021-12-08",182.8234,187.2794,177.4605,182.6868,669300.0],["2021-12-09",181.7703,183.6911,176.7975,177.3533,392400.0],["2021-12-10",177.9578,184.1787,176.7292,182.8428,389900.0],["2021-12-13",181.5656,189.0247,181.5656,187.2014,329600.0],["2021-12-14",186.2458,188.1276,184.2177,185.9435,284500.0],["2021-12-15",187.1526,187.5231,183.5742,186.4213,266700.0],["2021-12-16",187.8839,188.3714,183.7497,185.2708,286600.0],["2021-12-17",185.729,190.6433,185.729,188.0887,603000.0],["2021-12-20",187.8449,188.7517,185.456,186.9186,321100.0],["2021-12-21",187.9424,189.7268,186.4994,187.1331,280000.0],["2021-12-22",186.3043,188.3422,186.3043,187.4549,147700.0],["2021-12-23",188.3617,190.1363,186.9284,189.7268,198400.0],["2021-12-27",189.1613,191.1016,187.3769,188.5567,207300.0],["2021-12-28",189.6975,192.3009,188.5665,191.8719,195600.0],["2021-12-29",191.4721,194.3193,190.8481,193.9195,171600.0],["2021-12-30",194.8068,195.5674,190.3898,190.8481,203000.0],["2021-12-31",190.9748,193.1394,190.2825,192.4277,133100.0],["2022-01-03",192.3497,194.1925,190.5751,192.3594,166200.0],["2022-01-04",192.0864,192.9152,189.9803,190.1363,215100.0],["2022-01-05",190.7701,194.5631,188.703,188.7225,236800.0],["2022-01-06",188.8199,194.3388,188.7224,192.2229,279500.0],["2022-01-07",192.3984,193.5587,189.9705,191.6281,183600.0],["2022-01-10",192.1742,192.3594,189.5318,191.8719,184800.0],["2022-01-11",191.9889,192.0767,188.703,191.6769,255900.0],["2022-01-12",191.1796,192.4082,189.4635,189.99,244000.0],["2022-01-13",191.5209,193.276,190.0095,191.2089,170800.0],["2022-01-14",191.2089,191.2089,184.6662,186.3921,371900.0],["2022-01-18",185.0172,185.651,182.3748,184.1787,158200.0],["2022-01-19",184.286,185.612,183.1354,184.0032,242800.0],["2022-01-20",184.9685,185.6998,179.6837,180.142,364900.0],["2022-01-21",179.2352,181.0488,176.271,176.6512,238300.0],["2022-01-24",175.8907,185.5535,175.8907,184.5004,270000.0],["2022-01-25",184.2177,184.2177,179.1279,180.3955,228700.0],["2022-01-26",180.8148,182.3358,177.0023,178.9816,215400.0],["2022-01-27",179.5277,183.5254,179.3327,180.8343,206100.0],["2022-01-28",180.0152,182.8429,178.0553,182.7064,320400.0],["2022-01-31",181.8076,183.6442,179.3752,183.4683,254700.0],["2022-02-01",182.9701,184.3377,180.7233,184.1619,319000.0],["2022-02-02",184.2889,186.0571,182.6087,185.09,319400.0],["2022-02-03",184.8262,186.8093,182.345,183.0776,147800.0],["2022-02-04",182.8529,183.693,178.5058,181.495,138600.0],["2022-02-07",182.003,182.2961,179.6487,179.9516,172800.0],["2022-02-08",179.9613,183.2534,179.7953,182.5012,144500.0],["2022-02-09",182.7845,184.9043,181.7978,182.4523,209200.0],["2022-02-10",181.1531,183.6149,178.3202,178.7402,193900.0],["2022-02-11",176.2589,180.9382,176.2589,177.5289,277100.0],["2022-02-14",177.8024,179.424,176.6888,178.3983,235100.0],["2022-02-15",179.6976,182.1593,179.6292,180.9187,252200.0],["2022-02-16",180.1469,181.0261,177.8903,180.1078,145700.0],["2022-02-17",179.6097,180.8112,177.9783,178.0173,119600.0],["2022-02-18",178.3006,180.6451,177.7145,180.4107,144900.0],["2022-02-22",180.8307,180.8307,176.7083,177.2651,165900.0],["2022-02-23",178.7695,181.4071,177.5289,178.7597,233300.0],["2022-02-24",176.2394,177.8903,172.8594,177.2358,345400.0],["2022-02-25",177.5191,183.7711,177.2749,182.6086,185000.0],["2022-02-28",181.0652,184.2498,180.5963,183.7321,357400.0],["2022-03-01",183.4782,184.5723,180.948,181.2215,408400.0],["2022-03-02",180.8796,185.6077,179.7464,184.748,299400.0],["2022-03-03",185.6077,187.6787,183.4195,184.4745,209100.0],["2022-03-04",184.9044,187.0633,181.7295,186.0082,710700.0],["2022-03-07",185.3342,186.2622,172.4296,173.4748,422100.0],["2022-03-08",173.1232,175.4091,166.8711,167.8578,689100.0],["2022-03-09",170.9545,183.019,168.5123,180.9285,585000.0],["2022-03-10",180.8112,180.8112,174.393,175.0085,314300.0],["2022-03-11",176.8646,176.8646,170.085,170.2218,349900.0],["2022-03-14",170.8959,176.7181,170.0264,176.0147,520000.0],["2022-03-15",179.766,182.0616,176.5325,181.0652,379200.0],["2022-03-16",183.3511,185.93,178.5839,182.5793,255500.0],["2022-03-17",182.5598,186.0961,181.7002,185.6272,230800.0],["2022-03-18",186.565,187.5517,183.5855,187.1414,329200.0],["2022-03-21",185.891,187.8057,185.1486,186.0864,191600.0],["2022-03-22",187.2196,187.7569,185.1877,185.598,187200.0],["2022-03-23",184.8946,186.1645,183.2046,185.1095,196800.0],["2022-03-24",185.4807,189.0757,184.9923,188.7533,184900.0],["2022-03-25",189.5055,192.397,187.8252,192.2017,231000.0],["2022-03-28",192.4947,195.1421,190.7364,194.937,294300.0],["2022-03-29",195.3765,197.6624,195.0151,196.4999,220000.0],["2022-03-30",195.6598,197.8187,192.9832,194.9467,158700.0],["2022-03-31",194.7611,197.4866,193.1785,193.5888,315700.0],["2022-04-01",194.9076,196.3143,192.1821,193.6377,338800.0],["2022-04-04",193.7451,195.8357,191.6644,194.976,403900.0],["2022-04-05",195.4352,196.9689,194.0675,196.1581,320100.0],["2022-04-06",194.6048,198.8933,193.5888,198.2583,262200.0],["2022-04-07",198.991,204.315,197.4671,202.9962,359600.0],["2022-04-08",203.0743,205.6533,202.1365,202.752,245800.0],["2022-04-11",203.8754,204.6178,200.6908,201.5699,257500.0],["2022-04-12",202.2538,203.2111,200.3781,200.8275,185400.0],["2022-04-13",200.8471,206.0832,199.88,205.7608,224800.0],["2022-04-14",205.5458,207.5094,203.8168,204.4029,188900.0],["2022-04-18",203.4554,205.1454,202.5859,203.6703,172000.0],["2022-04-19",203.8949,208.8868,203.8949,208.1053,206700.0],["2022-04-20",208.3203,211.0946,208.3203,210.8406,132000.0],["2022-04-21",207.2261,211.3974,205.204,208.3495,220800.0],["2022-04-22",208.6817,209.092,204.9696,206.2493,229800.0],["2022-04-25",206.6497,207.8806,203.3479,206.9526,249900.0],["2022-04-26",205.4482,206.8549,200.9545,201.2867,242700.0],["2022-04-27",201.1206,205.624,200.2609,203.3674,224300.0],["2022-04-28",203.8656,204.0122,200.1339,201.9509,193200.0],["2022-04-29",201.3442,201.9412,195.6198,196.98,343600.0],["2022-05-02",197.841,199.622,194.7489,197.4692,219700.0],["2022-05-03",197.3127,200.2189,196.8332,199.1621,217700.0],["2022-05-04",200.1798,203.1741,197.3616,202.9099,371100.0],["2022-05-05",202.9099,204.319,196.3145,198.6435,332100.0],["2022-05-06",197.665,199.0838,192.3319,193.0854,276500.0],["2022-05-09",191.6273,195.747,191.5099,193.4474,311100.0],["2022-05-10",192.6059,195.4534,191.1087,192.6059,335800.0],["2022-05-11",192.9875,196.8136,191.0109,194.4064,458100.0],["2022-05-12",195.0229,200.356,192.8603,199.5633,336900.0],["2022-05-13",201.5302,203.7515,199.2991,203.2818,194000.0],["2022-05-16",203.3209,207.8026,201.7552,205.6694,292700.0],["2022-05-17",207.4503,209.8575,204.045,209.3585,224000.0],["2022-05-18",207.2155,209.2606,195.8644,196.7255,500000.0],["2022-05-19",194.0737,198.4771,189.7388,195.4926,344500.0],["2022-05-20",197.068,197.068,191.1283,195.6198,376400.0],["2022-05-23",196.0797,197.3812,194.015,195.2871,232200.0],["2022-05-24",193.3398,197.5573,192.0481,196.98,188300.0],["2022-05-25",199.3187,201.628,197.0485,198.6728,259700.0],["2022-05-26",200.307,204.3582,199.4655,201.9803,217600.0],["2022-05-27",202.4989,205.7379,202.4989,205.4737,144400.0],["2022-05-31",203.6634,205.9727,201.5595,205.0431,256300.0],["2022-06-01",208.3995,208.8007,200.7082,202.8023,233400.0],["2022-06-02",202.1075,206.4229,201.0213,206.4229,325600.0],["2022-06-03",205.4639,208.3995,204.5832,207.1372,217800.0],["2022-06-06",209.6423,209.6423,202.2347,202.8708,439200.0],["2022-06-07",199.4459,203.3111,198.8,201.8237,539500.0],["2022-06-08",197.5964,199.7101,191.1577,193.6823,784300.0],["2022-06-09",192.8505,194.6706,189.4158,189.543,356200.0],["2022-06-10",187.6838,189.5235,185.4919,186.8814,330300.0],["2022-06-13",184.4938,184.9537,179.7381,181.9398,289900.0],["2022-06-14",184.0241,184.0241,180.3057,182.1453,275700.0],["2022-06-15",183.1141,185.7463,180.4133,182.5661,257700.0],["2022-06-16",179.8751,181.9398,177.8593,179.8946,261600.0],["2022-06-17",181.3918,182.2432,177.7027,177.8397,416700.0],["2022-06-21",179.0727,180.5601,177.507,180.2959,387100.0],["2022-06-22",178.6421,183.3391,178.6421,182.7226,401000.0],["2022-06-23",183.9556,185.4136,182.341,184.9733,267700.0],["2022-06-24",186.8423,188.1829,184.347,187.4197,492400.0],["2022-06-27",186.9206,190.365,186.3432,190.3259,197100.0],["2022-06-28",191.735,192.7625,186.0986,186.3237,331400.0],["2022-06-29",186.8521,189.367,181.7246,182.4487,274100.0],["2022-06-30",181.1961,182.752,178.7694,181.0102,266100.0],["2022-07-01",180.746,183.2707,179.2978,182.5857,254700.0],["2022-07-05",180.3644,184.5721,179.513,184.5232,434900.0],["2022-07-06",184.7678,190.7467,184.4449,189.6996,555700.0],["2022-07-07",190.9228,191.7741,186.9988,189.1027,333000.0],["2022-07-08",189.181,191.7057,187.8991,189.8856,237700.0],["2022-07-11",189.7094,192.8407,189.1908,191.324,219400.0],["2022-07-12",191.2751,194.0346,188.7309,189.6409,256000.0],["2022-07-13",188.7309,193.0365,188.7309,191.1185,172700.0],["2022-07-14",189.7779,195.0914,188.5156,194.2303,231000.0],["2022-07-15",195.7079,197.7432,194.6902,197.2637,333900.0],["2022-07-18",197.9977,198.3989,191.9992,192.5863,403200.0],["2022-07-19",196.5984,196.5984,192.8701,194.6413,355100.0],["2022-07-20",195.2186,195.3262,192.8309,194.2303,236700.0],["2022-07-21",193.4964,195.336,192.1362,194.1813,249700.0],["2022-07-22",194.5532,196.3732,193.6138,194.4455,178700.0],["2022-07-25",195.2773,195.7275,193.4083,194.6315,231700.0],["2022-07-26",192.7135,192.7135,190.7173,192.097,339000.0],["2022-07-27",192.42,195.0131,190.9131,194.4651,205500.0],["2022-07-28",194.3966,198.6337,192.831,198.5261,358200.0],["2022-07-29",198.2614,199.6241,197.0849,198.6731,358500.0],["2022-08-01",197.6633,202.8397,197.1633,201.526,233300.0],["2022-08-02",202.2122,202.2122,198.3594,199.7809,245500.0],["2022-08-03",200.0358,203.7809,199.8104,202.6633,233600.0],["2022-08-04",202.3887,203.5162,199.7711,202.7809,237300.0],["2022-08-05",201.8005,203.7024,201.4083,203.3103,192600.0],["2022-08-08",203.0162,206.1141,202.9083,203.7612,233700.0],["2022-08-09",203.8691,205.0063,202.3495,202.8299,184600.0],["2022-08-10",205.173,205.4671,201.0652,201.4868,207400.0],["2022-08-11",201.9377,204.4475,201.7319,202.3495,206500.0],["2022-08-12",202.6044,204.771,202.6044,204.3397,181400.0],["2022-08-15",204.0162,206.9671,202.9574,205.4867,140400.0],["2022-08-16",205.2809,209.9867,205.2809,208.8985,154100.0],["2022-08-17",209.3886,210.0357,207.8004,208.6729,160400.0],["2022-08-18",210.7807,215.7316,210.1141,214.3003,319400.0],["2022-08-19",214.614,217.8394,214.3003,217.5453,278400.0],["2022-08-22",217.7316,218.0355,214.3199,214.7023,191600.0],["2022-08-23",214.2513,215.6826,212.6729,212.8788,255300.0],["2022-08-24",213.467,214.516,212.4474,214.2709,176000.0],["2022-08-25",214.4571,214.8983,212.6533,214.4866,170600.0],["2022-08-26",214.3885,214.8983,212.32,212.9376,206700.0],["2022-08-29",211.8592,214.2709,208.2023,213.2023,209800.0],["2022-08-30",214.0356,214.0356,210.1043,210.467,209600.0],["2022-08-31",210.467,212.0062,208.9475,209.5749,227400.0],["2022-09-01",209.4572,211.6337,207.7906,211.467,185300.0],["2022-09-02",212.2317,213.3787,208.3592,209.0553,215100.0],["2022-09-06",212.2023,213.4572,208.918,210.9572,302200.0],["2022-09-07",210.5847,217.2806,209.7709,217.0551,379600.0],["2022-09-08",209.9573,217.663,209.4965,215.5846,543100.0],["2022-09-09",217.8493,219.5061,215.3297,216.7905,298500.0],["2022-09-12",216.1728,217.5944,212.8396,213.1729,366300.0],["2022-09-13",211.8003,215.7709,209.9474,210.4866,295400.0],["2022-09-14",210.5455,212.1729,208.7416,210.6043,293400.0],["2022-09-15",211.3101,211.8298,209.6827,210.4474,214700.0],["2022-09-16",209.7121,211.4964,208.0455,210.6827,300600.0],["2022-09-19",209.918,212.3494,209.8004,212.1729,179400.0],["2022-09-20",211.5454,211.8886,207.3396,209.467,149700.0],["2022-09-21",209.5651,211.8494,208.418,208.6828,164600.0],["2022-09-22",208.1926,208.1926,204.2024,204.5554,187200.0],["2022-09-23",202.9769,203.8102,197.1339,198.5652,344600.0],["2022-09-26",197.7516,199.4966,196.4967,197.9672,261000.0],["2022-09-27",198.1045,199.3104,193.3497,194.3104,239700.0],["2022-09-28",195.2908,202.5848,194.2026,201.5652,408600.0],["2022-09-29",200.6437,200.8005,197.4672,200.2809,226900.0],["2022-09-30",200.2907,201.428,198.4476,198.5457,242900.0],["2022-10-03",199.9084,203.6436,197.5163,202.8397,238300.0],["2022-10-04",203.8397,205.5848,198.0849,199.1437,470800.0],["2022-10-05",198.6535,200.8103,196.8496,198.7711,315700.0],["2022-10-06",199.2417,202.1338,198.8986,199.3005,413700.0],["2022-10-07",198.5751,199.477,195.2908,196.2516,250900.0],["2022-10-10",196.2221,197.4574,193.732,195.379,233200.0],["2022-10-11",195.0555,200.7613,195.0555,200.3005,262300.0],["2022-10-12",200.7711,201.2123,198.0457,198.5457,174700.0],["2022-10-13",197.5065,203.8299,196.5947,202.0064,298300.0],["2022-10-14",202.5946,203.5358,197.8398,198.4084,308100.0],["2022-10-17",200.6633,204.3495,200.6633,203.7319,262900.0],["2022-10-18",205.8789,208.2906,205.5162,207.124,344900.0],["2022-10-19",206.8103,208.4573,204.6632,206.3985,251400.0],["2022-10-20",206.4181,206.4181,201.075,203.9966,366400.0],["2022-10-21",203.2711,210.7513,203.0554,210.32,205200.0],["2022-10-24",210.7808,216.0944,210.6239,214.1434,234000.0],["2022-10-25",214.163,215.9473,211.9474,215.3101,261400.0],["2022-10-26",216.0159,217.1924,212.6631,217.065,201000.0],["2022-10-27",217.8983,224.0452,217.8983,223.1727,310700.0],["2022-10-28",223.7315,227.2314,221.4864,226.8099,254600.0],["2022-10-31",226.5644,229.9228,225.6806,228.5185,357200.0],["2022-11-01",228.1748,228.2239,225.4646,226.4073,243400.0],["2022-11-02",226.1814,229.0979,223.0489,223.3533,273300.0],["2022-11-03",221.2518,224.8656,221.2027,223.1176,193100.0],["2022-11-04",224.0112,224.2567,217.0784,220.8885,197800.0],["2022-11-07",221.9491,227.2322,220.4368,226.751,233600.0],["2022-11-08",226.6822,230.129,225.9065,229.0194,222700.0],["2022-11-09",227.6446,230.4924,226.26,229.1961,167000.0],["2022-11-10",230.8164,235.1863,230.296,234.823,285700.0],["2022-11-11",234.2534,235.1372,227.8999,228.7542,263000.0],["2022-11-14",229.7166,234.165,229.0488,230.4727,209500.0],["2022-11-15",232.0537,233.5954,230.7771,232.1519,175000.0],["2022-11-16",232.8393,236.9342,232.692,236.2566,156900.0],["2022-11-17",234.7542,234.7542,230.512,232.8491,211300.0],["2022-11-18",235.1077,236.5708,233.9882,235.4023,282200.0],["2022-11-21",235.1764,237.3368,234.9505,234.9702,157400.0],["2022-11-22",235.7558,238.1911,234.057,237.4055,227900.0],["2022-11-23",236.5316,237.9162,234.4498,234.7149,151800.0],["2022-11-25",234.7051,238.142,234.1355,237.1502,87100.0],["2022-11-28",237.0913,239.4088,235.6576,236.0013,173600.0],["2022-11-29",236.4039,236.669,232.6232,232.7902,237200.0],["2022-11-30",232.0831,238.9767,231.71,238.6428,321700.0],["2022-12-01",240.0176,240.0176,229.9915,230.5611,257700.0],["2022-12-02",229.4907,232.4563,228.0374,229.9031,273700.0],["2022-12-05",227.6937,228.5382,224.571,226.4957,316200.0],["2022-12-06",226.6233,227.5857,223.4024,225.8181,470100.0],["2022-12-07",230.5218,243.9554,223.9425,242.5021,452000.0],["2022-12-08",240.5872,245.3989,239.1927,244.1518,376500.0],["2022-12-09",244.3089,244.3187,238.5152,238.7607,236400.0],["2022-12-12",239.0553,242.5904,238.2697,240.9505,210300.0],["2022-12-13",242.5413,242.5413,238.908,240.106,172200.0],["2022-12-14",240.6167,242.3351,239.016,240.2435,206900.0],["2022-12-15",238.5937,239.6936,236.4727,237.4939,247600.0],["2022-12-16",236.2664,240.8327,231.3368,235.7754,926800.0],["2022-12-19",236.5021,239.8802,229.6184,229.7559,315000.0],["2022-12-20",228.8721,229.3139,225.8573,228.764,363300.0],["2022-12-21",230.7673,233.5856,229.805,231.1699,243000.0],["2022-12-22",230.8459,230.9539,227.242,229.6184,187200.0],["2022-12-23",229.8049,232.7313,228.332,231.0128,144800.0],["2022-12-27",231.9948,233.7133,226.2698,226.4073,146400.0],["2022-12-28",227.566,227.8508,223.1569,223.1569,189400.0],["2022-12-29",224.0799,224.0799,221.1929,222.6168,166300.0],["2022-12-30",220.9474,221.2715,218.4924,220.3091,153200.0],["2023-01-03",222.1749,222.1749,216.6856,216.9703,194400.0],["2023-01-04",217.8149,218.2568,214.4467,215.6152,169600.0],["2023-01-05",214.2895,216.5383,213.553,213.6807,250100.0],["2023-01-06",214.535,219.1209,213.3075,218.9442,246600.0],["2023-01-09",218.4434,222.1357,217.6774,219.4155,242800.0],["2023-01-10",220.2011,220.2011,213.0719,215.2323,241200.0],["2023-01-11",214.9966,218.0898,214.211,216.9409,241700.0],["2023-01-12",217.7265,219.9458,215.8116,217.098,222300.0],["2023-01-13",216.0768,221.0555,215.3599,220.7216,251100.0],["2023-01-17",221.4188,226.2011,221.0947,225.8083,365400.0],["2023-01-18",226.3287,226.6331,222.8034,224.3844,291400.0],["2023-01-19",225.5628,227.1732,225.2093,226.0734,363500.0],["2023-01-20",228.1356,228.9997,222.7936,223.3631,354600.0],["2023-01-23",222.5873,227.3598,222.4302,223.6184,306200.0],["2023-01-24",222.7543,226.6822,222.332,224.3353,191200.0],["2023-01-25",224.188,227.6937,222.1651,226.5153,141500.0],["2023-01-26",226.3582,227.5169,225.1503,226.4858,134800.0],["2023-01-27",226.8492,227.1733,223.7658,223.9523,123700.0],["2023-01-30",224.679,228.44,224.129,226.2305,159600.0],["2023-01-31",227.4108,232.201,226.319,232.0436,301500.0],["2023-02-01",232.5748,232.5748,222.3551,228.7879,453300.0],["2023-02-02",229.083,229.083,217.378,220.5944,393000.0],["2023-02-03",220.3682,221.3026,217.8206,220.1125,277500.0],["2023-02-06",219.66,221.8731,218.8632,219.8764,233300.0],["2023-02-07",218.6075,221.5977,216.6796,221.0567,218100.0],["2023-02-08",221.0075,222.0895,220.4173,221.1059,162700.0],["2023-02-09",222.4928,222.778,215.0862,215.7354,218200.0],["2023-02-10",216.7583,220.0239,213.0403,218.4797,222000.0],["2023-02-13",218.0272,220.9485,217.6436,219.3944,143900.0],["2023-02-14",219.4042,219.4042,213.4731,216.6895,289300.0],["2023-02-15",216.0895,220.0338,215.3321,219.7682,187500.0],["2023-02-16",219.4436,220.8993,216.6501,216.9354,199500.0],["2023-02-17",215.0665,216.0403,212.3124,213.7485,383600.0],["2023-02-21",213.5419,215.3616,209.9321,214.3091,208700.0],["2023-02-22",214.2796,216.1583,212.6862,212.8927,181700.0],["2023-02-23",212.7944,213.66,209.5976,210.6304,215300.0],["2023-02-24",209.0862,210.3058,207.3157,209.1452,178300.0],["2023-02-27",209.755,210.8665,206.0271,207.2665,188400.0],["2023-02-28",206.2731,208.3583,204.355,204.5419,220500.0],["2023-03-01",204.3058,208.496,203.037,206.9222,302700.0],["2023-03-02",207.4829,208.5157,206.2337,207.778,223400.0],["2023-03-03",209.6763,210.9157,207.1386,209.6862,359700.0],["2023-03-06",209.4304,210.355,206.755,208.2501,338300.0],["2023-03-07",207.7682,210.237,205.7911,206.2632,359000.0],["2023-03-08",215.4108,218.0469,208.3878,214.2502,693200.0],["2023-03-09",215.7649,216.3944,212.9026,214.201,323500.0],["2023-03-10",213.1681,213.1681,206.0763,208.2501,275900.0],["2023-03-13",207.355,209.9026,205.8993,206.9518,199700.0],["2023-03-14",208.5648,209.696,204.1976,205.7222,272500.0],["2023-03-15",203.9321,205.7813,202.0239,204.2468,264600.0],["2023-03-16",203.3025,206.4796,202.2304,204.7681,295200.0],["2023-03-17",204.6304,204.6304,198.8173,202.3288,556400.0],["2023-03-20",203.2239,206.8239,203.2239,204.4632,206100.0],["2023-03-21",205.978,207.6698,205.0239,206.3812,223900.0],["2023-03-22",206.8042,209.5189,205.4763,205.4763,232600.0],["2023-03-23",205.4075,206.1944,202.0534,203.3419,180200.0],["2023-03-24",203.4796,207.2665,203.155,206.1846,140600.0],["2023-03-27",207.4435,209.5878,207.0697,208.3976,219900.0],["2023-03-28",208.4468,212.7846,208.0337,211.7026,237300.0],["2023-03-29",212.2141,212.2141,209.7649,210.2468,154200.0],["2023-03-30",210.8174,211.9387,209.4993,210.9157,142700.0],["2023-03-31",211.9386,213.6304,211.6632,212.9124,150100.0],["2023-04-03",213.66,215.3911,212.5583,213.7092,223500.0],["2023-04-04",214.1321,214.319,209.3124,210.7878,239300.0],["2023-04-05",210.2763,212.1354,209.1157,211.2108,185700.0],["2023-04-06",211.5354,213.178,210.1976,211.5354,216000.0],["2023-04-10",211.3386,214.8403,211.3386,214.3485,186800.0],["2023-04-11",214.6534,219.7387,214.6534,219.237,299200.0],["2023-04-12",219.6206,220.3288,217.8206,219.5911,287100.0],["2023-04-13",219.3747,220.6534,216.896,219.6108,253400.0],["2023-04-14",222.2961,225.1485,221.6764,222.7387,224800.0],["2023-04-17",223.1813,224.8436,222.3157,224.5092,280400.0],["2023-04-18",224.4502,224.8633,221.2141,222.5813,251500.0],["2023-04-19",223.1125,224.7256,222.1387,223.5846,226500.0],["2023-04-20",223.1518,224.942,220.8502,224.6469,264000.0],["2023-04-21",224.7649,225.601,218.8338,220.9092,376600.0],["2023-04-24",220.1715,222.8371,220.1715,222.6305,248700.0],["2023-04-25",221.7354,223.0436,219.7092,219.7583,162200.0],["2023-04-26",218.3616,221.3125,218.3616,219.1485,229700.0],["2023-04-27",219.3256,223.9387,219.1092,223.4764,204500.0],["2023-04-28",223.8902,226.4124,223.5256,225.4469,166600.0],["2023-05-01",225.1808,229.8116,224.5995,229.4076,247000.0],["2023-05-02",228.8066,233.0137,226.9149,232.4028,254100.0],["2023-05-03",232.9743,237.7035,232.5211,235.398,291500.0],["2023-05-04",235.5359,236.9054,233.3191,234.4029,241500.0],["2023-05-05",234.6985,236.6,229.9495,230.2156,212600.0],["2023-05-08",229.9495,231.723,226.2253,226.7179,286600.0],["2023-05-09",226.7179,230.3831,225.9888,229.6638,200200.0],["2023-05-10",230.1663,231.7624,228.4421,230.2057,108100.0],["2023-05-11",230.3239,230.3239,226.6785,227.0824,119600.0],["2023-05-12",227.2401,233.063,226.3041,232.5802,204800.0],["2023-05-15",232.4127,233.8512,226.8558,229.4963,221700.0],["2023-05-16",228.2549,228.58,223.4074,223.5158,150700.0],["2023-05-17",223.5059,227.5553,222.8064,226.4223,137200.0],["2023-05-18",225.2203,226.9445,223.6931,225.6636,148300.0],["2023-05-19",225.9001,226.6095,223.6833,225.7819,232600.0],["2023-05-22",227.0529,228.245,223.9986,226.1366,232000.0],["2023-05-23",225.2006,226.1858,222.3729,223.8705,259700.0],["2023-05-24",224.5996,226.7475,223.3286,226.3139,201900.0],["2023-05-25",226.9445,229.4963,226.0282,228.4913,178700.0],["2023-05-26",228.6096,230.9644,226.5504,226.8657,199500.0],["2023-05-30",227.4273,231.6737,225.8311,226.0676,314400.0],["2023-05-31",226.1169,227.2204,220.8556,222.3236,341000.0],["2023-06-01",222.8064,224.3829,220.2448,221.8409,249500.0],["2023-06-02",222.5207,226.1563,222.5207,225.6735,239200.0],["2023-06-05",225.5455,227.9495,223.3582,224.5602,445500.0],["2023-06-06",223.5454,225.7425,219.1905,220.9541,381400.0],["2023-06-07",215.082,216.0377,209.3675,214.4711,697300.0],["2023-06-08",212.8454,217.1018,211.9981,216.5697,350100.0],["2023-06-09",214.6879,217.4663,212.9637,214.9441,413300.0],["2023-06-12",215.4465,217.752,215.013,217.0033,316100.0],["2023-06-13",216.1756,218.5107,216.1264,217.4072,213800.0],["2023-06-14",217.4368,219.0822,215.8998,217.0722,243500.0],["2023-06-15",216.9146,219.7028,215.2396,219.2989,295600.0],["2023-06-16",220.0477,220.1561,215.8406,216.3825,388500.0],["2023-06-20",215.7914,218.9639,214.5302,215.3086,290000.0],["2023-06-21",215.545,218.5107,213.7519,217.7422,243800.0],["2023-06-22",218.0969,220.4812,218.0969,220.2447,196800.0],["2023-06-23",220.895,223.2202,220.0477,221.3482,447600.0],["2023-06-26",221.6438,222.5995,218.8752,219.7718,431000.0],["2023-06-27",219.8506,225.0824,218.9344,224.373,262900.0],["2023-06-28",225.2203,234.6295,224.5996,231.9693,677400.0],["2023-06-29",231.9496,237.1518,231.4274,235.9793,520400.0],["2023-06-30",236.7183,242.0978,236.7183,240.2849,427300.0],["2023-07-03",240.0977,242.4131,238.9844,239.6445,182000.0],["2023-07-05",239.6839,243.1619,239.6839,241.8515,362800.0],["2023-07-06",241.487,242.9451,239.28,240.3244,275700.0],["2023-07-07",240.1272,242.1766,238.9351,239.0435,310300.0],["2023-07-10",239.1913,241.3884,237.8119,238.7873,307800.0],["2023-07-11",238.2553,241.8712,238.2553,241.0042,192200.0],["2023-07-12",241.6446,242.3343,238.541,239.8021,204900.0],["2023-07-13",240.0977,240.8268,238.9646,239.4376,188600.0],["2023-07-14",240.1076,240.1076,238.0188,239.5952,236500.0],["2023-07-17",239.9795,245.625,239.674,245.1422,261800.0],["2023-07-18",250.1473,252.709,248.2852,251.9799,236900.0],["2023-07-19",252.4627,252.9455,249.5168,250.7582,234400.0],["2023-07-20",251.3395,254.0588,248.5906,252.3445,206800.0],["2023-07-21",253.2509,253.5366,251.8322,252.2952,234700.0],["2023-07-24",252.1376,253.2312,251.0735,252.847,207900.0],["2023-07-25",252.5218,253.1721,250.5809,250.8075,180800.0],["2023-07-26",250.906,253.9701,250.4725,251.0636,153700.0],["2023-07-27",251.0439,251.3493,245.1028,245.7137,236800.0],["2023-07-28",247.1325,248.8665,246.8172,247.7532,169900.0],["2023-07-31",248.2072,250.6647,247.8914,249.3619,331000.0],["2023-08-01",249.8159,252.6089,244.7825,244.9009,172300.0],["2023-08-02",244.4864,245.7497,242.6901,243.4402,179900.0],["2023-08-03",242.5816,243.2132,239.5714,241.7328,285500.0],["2023-08-04",242.3941,244.2693,239.907,240.5978,272900.0],["2023-08-07",240.5781,245.2463,240.5682,243.8251,137700.0],["2023-08-08",243.7363,243.983,240.8149,243.2231,159500.0],["2023-08-09",244.0719,245.3944,242.3842,243.4303,163500.0],["2023-08-10",244.9107,246.7267,244.0916,245.7003,148800.0],["2023-08-11",245.7497,247.7631,244.0225,244.3778,198300.0],["2023-08-14",244.6245,246.1148,244.3679,245.5325,210400.0],["2023-08-15",245.6509,247.3386,244.1705,245.266,123700.0],["2023-08-16",246.3616,248.7697,244.8219,245.3253,151200.0],["2023-08-17",245.5424,246.48,241.7426,241.7624,130900.0],["2023-08-18",241.4465,244.7232,241.4465,243.6672,158900.0],["2023-08-21",243.7955,244.9996,242.0289,244.9305,213300.0],["2023-08-22",244.9305,245.1279,240.4695,240.9729,198000.0],["2023-08-23",240.6373,243.1047,239.9168,242.6408,191800.0],["2023-08-24",241.6637,241.7328,237.7949,238.6634,239000.0],["2023-08-25",240.1241,242.6112,239.9563,241.2097,231300.0],["2023-08-28",241.565,243.3316,239.9661,240.8347,164000.0],["2023-08-29",240.4201,243.4501,239.5812,243.3711,158100.0],["2023-08-30",244.1706,244.7627,241.7624,242.0486,224200.0],["2023-08-31",241.8512,242.0289,239.8971,241.2196,231400.0],["2023-09-01",241.7032,241.8907,238.7621,240.0648,171400.0],["2023-09-05",239.6701,240.9432,235.7914,237.9133,315800.0],["2023-09-06",237.7554,240.5682,235.4459,235.5742,246300.0],["2023-09-07",235.9295,240.3905,235.9295,236.7092,430200.0],["2023-09-08",236.956,240.7755,236.956,238.7127,205000.0],["2023-09-11",238.7127,239.1667,235.3275,236.275,388200.0],["2023-09-12",252.5794,264.4523,250.9312,262.6462,936700.0],["2023-09-13",264.6596,272.2393,262.6363,272.0913,624200.0],["2023-09-14",271.9432,276.345,269.0021,276.3055,428100.0],["2023-09-15",276.345,278.3189,274.45,275.2001,742300.0],["2023-09-18",276.345,280.4705,275.2298,277.934,318100.0],["2023-09-19",279.6414,279.6414,275.7035,275.9601,298900.0],["2023-09-20",276.1871,278.6545,275.6541,277.6873,180400.0],["2023-09-21",277.6872,277.6872,274.4402,274.9534,192600.0],["2023-09-22",275.5949,277.5984,273.8579,274.2329,227000.0],["2023-09-25",274.3711,276.2858,272.5453,274.9139,273100.0],["2023-09-26",273.4829,275.8911,270.8181,271.055,238000.0],["2023-09-27",271.0451,271.9037,268.5481,270.5121,166200.0],["2023-09-28",270.5911,272.3281,269.9298,270.5417,149100.0],["2023-09-29",271.3215,271.3215,267.5513,267.9757,218600.0],["2023-10-02",267.7191,268.9232,267.2355,268.252,158700.0],["2023-10-03",267.8868,273.0881,263.7515,265.1925,172400.0],["2023-10-04",266.3077,269.6634,264.0082,269.1699,284500.0],["2023-10-05",267.5316,271.4103,267.5316,270.4529,254200.0],["2023-10-06",269.1403,269.2587,264.0279,266.1696,261800.0],["2023-10-09",264.6596,269.8904,264.6596,268.8738,189400.0],["2023-10-10",269.5449,275.1902,269.5449,272.8215,202700.0],["2023-10-11",273.6013,274.5784,267.7289,268.3409,221800.0],["2023-10-12",269.9002,269.9002,262.3698,262.8929,252100.0],["2023-10-13",263.3568,265.4393,259.1228,263.0015,231200.0],["2023-10-16",265.1728,267.6303,264.1266,265.0642,189100.0],["2023-10-17",265.0543,271.4103,264.7089,270.4924,382400.0],["2023-10-18",270.8576,271.1931,265.1234,265.4985,219700.0],["2023-10-19",265.765,265.765,259.6854,260.6131,258400.0],["2023-10-20",260.6032,263.8502,258.2937,258.5602,212400.0],["2023-10-23",257.6226,263.2877,256.7344,261.3039,240900.0],["2023-10-24",262.2514,264.5017,260.9486,262.5179,231200.0],["2023-10-25",262.1823,267.3243,262.1823,265.3504,257400.0],["2023-10-26",265.5577,270.0088,265.5083,267.8968,252000.0],["2023-10-27",268.7553,270.3049,264.6299,264.9951,205700.0],["2023-10-30",265.6365,269.2587,263.0705,267.1071,197000.0],["2023-10-31",267.5323,270.3001,267.0578,268.7877,420400.0],["2023-11-01",269.0941,270.6856,266.4152,267.1071,248700.0],["2023-11-02",267.3148,271.0019,266.2669,267.641,177700.0],["2023-11-03",269.0546,271.773,268.7382,270.4286,154000.0],["2023-11-06",271.1206,271.6346,268.2638,269.7169,187500.0],["2023-11-07",269.0743,271.7928,268.9656,271.2095,129700.0],["2023-11-08",271.8421,273.6808,269.0249,271.4962,211000.0],["2023-11-09",271.684,273.3349,267.9969,272.03,229400.0],["2023-11-10",272.89,274.5507,272.0597,272.7615,149400.0],["2023-11-13",272.4649,276.4981,272.4649,275.9149,213700.0],["2023-11-14",276.7847,280.2248,276.33,278.2181,179300.0],["2023-11-15",278.8014,280.5411,276.5377,279.5032,301000.0],["2023-11-16",278.5443,280.7388,276.0829,278.0797,266400.0],["2023-11-17",279.1078,279.177,269.5983,274.5309,427500.0],["2023-11-20",274.9659,279.7503,274.1849,278.3861,242900.0],["2023-11-21",278.2576,280.5707,276.2411,279.6416,183700.0],["2023-11-22",281.4803,283.3288,279.088,281.332,211500.0],["2023-11-24",281.6878,281.8954,278.2082,278.8903,103200.0],["2023-11-27",279.0089,279.9381,276.2905,279.3945,212000.0],["2023-11-28",278.8606,279.3945,273.7105,276.2114,246800.0],["2023-11-29",276.6069,277.3779,270.1321,270.6066,279600.0],["2023-11-30",271.5555,272.8702,269.8454,272.2375,336500.0],["2023-12-01",272.9592,274.7089,271.773,273.1371,177600.0],["2023-12-04",272.3562,277.0912,272.3562,273.7994,212900.0],["2023-12-05",273.4732,274.7682,272.3364,272.4056,173800.0],["2023-12-06",272.4057,273.4436,270.2112,271.5259,288400.0],["2023-12-07",273.8291,277.7633,270.7251,271.4962,195300.0],["2023-12-08",267.898,269.2819,264.7941,264.9325,343500.0],["2023-12-11",268.847,270.8438,264.1219,270.6658,593400.0],["2023-12-12",267.5322,281.2232,263.4991,269.5389,602300.0],["2023-12-13",272.9394,278.742,269.5488,274.9362,527400.0],["2023-12-14",275.0548,275.0548,263.5188,268.2143,457500.0],["2023-12-15",268.8766,270.0332,264.4679,264.626,497600.0],["2023-12-18",267.0676,269.786,266.6524,268.3033,310700.0],["2023-12-19",269.6476,271.7334,268.7777,270.7251,193100.0],["2023-12-20",270.5077,270.5077,266.2868,266.3362,180100.0],["2023-12-21",267.9276,271.0612,266.9292,270.8536,155100.0],["2023-12-22",271.2095,272.633,269.8651,270.6658,108300.0],["2023-12-26",269.8848,270.646,268.4812,269.5685,139600.0],["2023-12-27",271.0316,272.1486,269.875,271.3776,148100.0],["2023-12-28",271.1897,272.3265,271.0217,271.8521,156000.0],["2023-12-29",271.3479,272.3562,270.1123,271.5852,226100.0],["2024-01-02",270.2507,274.4124,270.2507,274.3926,227000.0],["2024-01-03",273.8192,275.2723,271.3578,272.9889,224600.0],["2024-01-04",274.2542,276.7353,273.9675,275.6974,267000.0],["2024-01-05",276.3301,282.0535,274.7188,281.0749,428500.0],["2024-01-08",281.9942,284.6039,280.5708,282.3106,235600.0],["2024-01-09",282.3205,283.3782,279.7503,279.7701,151100.0],["2024-01-10",279.0485,280.7981,276.6958,279.7305,222000.0],["2024-01-11",280.2841,283.9021,278.0303,283.823,233200.0],["2024-01-12",284.4359,286.3536,283.9713,284.2184,129700.0],["2024-01-16",285.4442,286.6403,283.6847,285.2663,238000.0],["2024-01-17",285.0982,288.1626,283.4968,283.744,275200.0],["2024-01-18",283.2497,283.8724,278.999,281.9349,241300.0],["2024-01-19",281.3418,284.2184,279.345,282.3006,195200.0],["2024-01-22",283.645,284.3172,281.3813,282.8047,176200.0],["2024-01-23",283.2892,285.2168,281.7273,282.4489,220600.0],["2024-01-24",283.0717,283.7835,278.5147,278.9299,180600.0],["2024-01-25",279.266,281.5989,278.0007,280.5708,216700.0],["2024-01-26",280.205,281.3813,270.9228,272.287,261900.0],["2024-01-29",271.6642,271.8718,264.9917,270.1122,406200.0],["2024-01-30",269.964,271.4566,265.8715,271.2589,365500.0],["2024-01-31",270.2689,271.2887,266.9224,268.6649,341400.0],["2024-02-01",268.467,273.546,266.675,272.0114,255600.0],["2024-02-02",272.0015,274.0708,269.8531,272.3282,255400.0],["2024-02-05",272.9025,272.9025,266.8235,270.8035,262800.0],["2024-02-06",271.1897,273.8629,269.7541,273.3678,187600.0],["2024-02-07",275.0113,277.5657,272.0807,272.4668,233700.0],["2024-02-08",272.5362,282.5953,272.5362,282.1893,310600.0],["2024-02-09",281.7537,283.7635,278.7934,283.5952,213600.0],["2024-02-12",282.1695,285.1199,278.8825,282.2388,216300.0],["2024-02-13",282.3279,284.2585,277.2093,277.8726,215300.0],["2024-02-14",279.625,281.4567,277.2687,280.9319,219100.0],["2024-02-15",281.7438,286.4466,281.7438,283.2883,211100.0],["2024-02-16",283.7933,287.2486,282.7537,284.8031,174600.0],["2024-02-20",286.8624,288.2683,283.615,285.615,234100.0],["2024-02-21",286.209,287.4466,284.912,285.318,145800.0],["2024-02-22",285.9813,291.991,285.2585,291.6346,201100.0],["2024-02-23",293.3969,297.6839,292.6741,296.773,223000.0],["2024-02-26",296.3077,298.2284,295.1196,296.0701,210700.0],["2024-02-27",297.278,299.1789,296.0503,297.9315,203300.0],["2024-02-28",298.2185,301.0996,297.8819,301.0996,179500.0],["2024-02-29",302.4164,302.4164,299.2482,301.4659,229500.0],["2024-03-01",300.6146,304.5847,300.565,303.8026,193300.0],["2024-03-04",305.1589,311.832,305.0302,310.5845,269500.0],["2024-03-05",311.1488,311.8617,287.902,288.3871,635500.0],["2024-03-06",292.0009,301.4164,292.0009,297.9215,374700.0],["2024-03-07",300.5155,304.8025,299.9907,304.0995,321100.0],["2024-03-08",304.4659,304.9411,298.1888,299.1789,214400.0],["2024-03-11",298.4462,300.6343,294.2285,295.7928,437400.0],["2024-03-12",293.0602,299.0403,288.4168,291.1098,604900.0],["2024-03-13",290.6841,293.2484,287.1199,292.9712,307700.0],["2024-03-14",293.585,296.9413,290.892,294.5652,292400.0],["2024-03-15",294.2979,304.159,294.1395,302.3966,685300.0],["2024-03-18",303.2085,305.5846,300.9313,302.1392,337700.0],["2024-03-19",303.4263,306.9213,303.3768,305.852,188500.0],["2024-03-20",306.6242,312.2577,304.9015,312.0201,262400.0],["2024-03-21",313.0596,315.1091,310.7924,314.9507,296800.0],["2024-03-22",315.2873,316.8021,313.2774,313.4457,303200.0],["2024-03-25",315.3764,316.8219,312.9013,316.2081,456000.0],["2024-03-26",317.2081,321.1782,312.3567,313.3171,429800.0],["2024-03-27",316.0694,317.5149,312.9804,315.5249,267900.0],["2024-03-28",316.0299,317.2873,313.6339,315.2874,245600.0],["2024-04-01",314.7824,317.0101,311.1093,312.2379,287500.0],["2024-04-02",310.832,311.9013,305.7925,309.3964,315700.0],["2024-04-03",309.3964,313.5349,306.6341,312.3765,282000.0],["2024-04-04",313.2873,314.7724,305.9509,308.0895,198400.0],["2024-04-05",307.2578,313.9408,307.2578,313.525,192100.0],["2024-04-08",311.5746,315.317,309.1489,310.1192,278700.0],["2024-04-09",308.8222,309.535,303.6441,309.0895,389200.0],["2024-04-10",307.5944,309.5052,303.4065,309.228,306500.0],["2024-04-11",309.5845,309.5845,303.753,306.7133,358300.0],["2024-04-12",304.7035,307.941,303.555,306.9807,236400.0],["2024-04-15",309.842,312.3864,308.0697,309.6736,511500.0],["2024-04-16",309.8717,312.8518,308.3767,309.4459,262400.0],["2024-04-17",312.8815,314.2973,303.6441,306.0995,358800.0],["2024-04-18",307.9608,309.1984,305.6341,306.3272,328300.0],["2024-04-19",307.0103,309.1093,303.9609,307.3271,307300.0],["2024-04-22",307.743,313.3765,306.4361,310.3667,291900.0],["2024-04-23",310.0597,311.7627,308.733,310.2083,255700.0],["2024-04-24",309.4063,314.0695,309.4063,312.5052,238000.0],["2024-04-25",310.832,318.6139,310.832,314.6239,251600.0],["2024-04-26",314.5844,319.4159,314.5844,316.8516,229700.0],["2024-04-29",317.7922,321.1683,316.416,320.0594,308700.0],["2024-04-30",318.6814,320.3469,315.2809,316.8275,386200.0],["2024-05-01",315.8064,318.7012,315.4693,315.9154,277100.0],["2024-05-02",316.9366,317.2439,311.593,313.8534,408000.0],["2024-05-03",314.1508,314.9637,310.9684,311.2163,244100.0],["2024-05-06",312.9115,320.6542,312.2076,320.4163,234400.0],["2024-05-07",320.4163,327.9508,320.4163,327.0189,346000.0],["2024-05-08",327.0983,330.0824,321.0509,325.0759,253200.0],["2024-05-09",326.2258,330.3698,325.4526,330.0427,258100.0],["2024-05-10",330.2707,334.8707,328.2681,334.7022,231400.0],["2024-05-13",335.9018,337.6566,334.7121,337.3294,259800.0],["2024-05-14",338.7867,341.0471,333.7108,334.8509,401900.0],["2024-05-15",333.0069,336.9526,332.8285,334.7716,319100.0],["2024-05-16",335.0889,336.1695,329.8246,331.0539,317900.0],["2024-05-17",331.1233,332.8682,329.2595,332.5906,209700.0],["2024-05-20",332.5707,336.4966,330.3996,331.5893,205300.0],["2024-05-21",331.7479,333.9785,329.9931,333.2746,182700.0],["2024-05-22",333.0069,337.9341,331.272,334.1768,213800.0],["2024-05-23",334.2363,338.1225,331.5992,335.2773,199700.0],["2024-05-24",336.8139,341.6419,334.5337,340.1846,185600.0],["2024-05-28",339.0544,339.3121,332.1543,334.4147,243200.0],["2024-05-29",332.1147,334.2958,322.3,322.5181,273500.0],["2024-05-30",323.1029,326.2357,320.4262,324.8279,178700.0],["2024-05-31",326.0375,329.4974,324.0151,328.9225,237300.0],["2024-06-03",327.7625,331.1233,324.8478,328.1194,215100.0],["2024-06-04",325.9086,327.9211,311.1865,319.9207,396300.0],["2024-06-05",323.7474,325.7004,318.3146,323.3112,345100.0],["2024-06-06",323.0733,324.1737,320.1983,324.0647,247200.0],["2024-06-07",323.8763,331.0341,323.8763,325.7996,235100.0],["2024-06-10",323.5491,325.7996,321.2887,325.5021,346400.0],["2024-06-11",325.1749,326.1465,319.9999,323.7176,526300.0],["2024-06-12",359.8736,386.0858,346.9855,377.8474,1643600.0],["2024-06-13",380.0979,380.0979,369.7875,373.3366,492600.0],["2024-06-14",372.0478,372.0478,363.4029,368.8158,280700.0],["2024-06-17",368.3499,375.9538,366.8331,374.0504,283100.0],["2024-06-18",373.8521,377.3418,372.6922,373.5844,383000.0],["2024-06-20",374.4172,375.0914,362.7188,365.237,488100.0],["2024-06-21",366.5951,369.3512,363.8589,368.568,438100.0],["2024-06-24",368.3003,378.006,367.7551,377.5401,366900.0],["2024-06-25",376.6379,381.2776,374.6849,377.6888,369700.0],["2024-06-26",377.7085,379.0568,373.2572,378.4025,311000.0],["2024-06-27",376.6478,379.7112,374.5857,379.5724,352200.0],["2024-06-28",379.8698,382.497,374.1891,378.2737,643900.0],["2024-07-01",378.5314,378.5314,372.1072,373.9413,212200.0],["2024-07-02",372.8409,373.2176,369.0637,370.6797,229900.0],["2024-07-03",370.6796,371.5917,366.8132,367.071,111300.0],["2024-07-05",366.7042,367.983,363.1748,366.1787,261200.0],["2024-07-08",367.3287,368.102,363.3731,364.4042,212800.0],["2024-07-09",363.4425,365.9309,357.2067,357.514,213900.0],["2024-07-10",358.0692,361.1723,356.8994,360.4287,190000.0],["2024-07-11",367.5369,373.0589,365.8119,372.8012,272500.0],["2024-07-12",373.5448,375.7457,371.9685,373.1978,200900.0],["2024-07-15",374.0008,378.4224,374.0008,376.519,215300.0],["2024-07-16",379.0073,382.6754,377.312,379.9987,231400.0],["2024-07-17",377.2426,378.4918,373.9909,375.8448,146400.0],["2024-07-18",377.7879,379.7013,367.8344,373.1779,220500.0],["2024-07-19",373.178,376.7073,371.9486,373.406,179800.0],["2024-07-22",373.9711,377.5004,372.6624,375.6961,164100.0],["2024-07-23",375.4383,377.7582,372.7814,373.4456,163300.0],["2024-07-24",372.256,377.3517,370.2038,370.9077,220900.0],["2024-07-25",370.9077,374.7245,368.2904,369.5693,175200.0],["2024-07-26",374.2487,397.6157,374.2487,387.791,437300.0],["2024-07-29",389.0897,391.6276,381.3569,384.678,258700.0],["2024-07-30",387.9793,391.5979,383.4387,384.2021,250900.0],["2024-07-31",386.6707,388.2768,381.4461,384.4996,310400.0],["2024-08-01",386.1573,389.1056,377.0248,380.2907,202200.0],["2024-08-02",373.8185,378.4443,366.979,369.2026,368400.0],["2024-08-05",360.3877,372.7266,354.531,369.143,361300.0],["2024-08-06",369.2721,376.3498,369.0934,370.9894,232300.0],["2024-08-07",375.3671,375.6549,363.3856,364.8448,147100.0],["2024-08-08",366.1551,375.2082,366.1551,372.7662,155200.0],["2024-08-09",371.4063,372.6174,366.572,372.0118,147400.0],["2024-08-12",372.7861,372.7861,366.7804,368.2893,165100.0],["2024-08-13",369.7188,370.2052,362.79,364.5172,146500.0],["2024-08-14",365.4404,366.6911,363.0084,363.6238,140400.0],["2024-08-15",370.225,380.0921,370.1953,375.645,368300.0],["2024-08-16",374.2057,380.8764,374.2057,377.5013,210900.0],["2024-08-19",376.1116,382.4547,376.1116,380.0028,260200.0],["2024-08-20",379.8043,384.7279,371.2078,372.0714,132200.0],["2024-08-21",375.5358,376.0123,370.2747,375.5854,127800.0],["2024-08-22",375.8832,376.9156,366.7011,367.3562,158600.0],["2024-08-23",368.7857,369.8875,365.4305,366.6911,176300.0],["2024-08-26",369.5996,372.7762,366.8301,372.6769,224600.0],["2024-08-27",371.9324,372.6174,368.4382,370.225,159000.0],["2024-08-28",369.7485,370.7114,363.9116,365.3808,181600.0],["2024-08-29",365.7779,365.7779,355.2159,356.2086,281000.0],["2024-08-30",357.36,360.8344,352.3372,359.6531,301700.0],["2024-09-03",361.3803,362.373,351.3445,352.3173,285300.0],["2024-09-04",350.3419,352.4067,347.9496,351.9202,362000.0],["2024-09-05",355.3748,379.4966,349.4188,377.948,728400.0],["2024-09-06",377.4517,380.4595,369.5203,371.0788,365200.0],["2024-09-09",374.017,374.017,363.2763,364.2789,345100.0],["2024-09-10",364.4378,374.1163,363.7131,372.1607,264200.0],["2024-09-11",369.1728,371.5651,363.8323,370.642,229300.0],["2024-09-12",372.3395,379.5065,371.7736,379.2683,217700.0],["2024-09-13",379.9234,384.2018,376.2704,378.8315,287100.0],["2024-09-16",381.6705,383.4771,377.3822,377.8884,214700.0],["2024-09-17",380.519,380.519,370.0861,372.5578,227400.0],["2024-09-18",372.5578,374.9799,369.7684,370.2846,118200.0],["2024-09-19",369.5103,371.049,361.3308,362.5518,284900.0],["2024-09-20",360.8542,365.6885,359.7623,365.3014,453100.0],["2024-09-23",368.3588,375.8535,366.6614,375.1685,263700.0],["2024-09-24",376.1215,376.1215,369.0636,369.143,230600.0],["2024-09-25",371.0886,371.0886,366.6514,369.2522,180900.0],["2024-09-26",368.9643,372.4982,364.3087,371.0192,278200.0],["2024-09-27",373.6299,373.6497,368.5573,370.5724,152300.0],["2024-09-30",370.4037,373.1435,367.3661,372.9549,211100.0],["2024-10-01",373.8681,375.6251,367.7136,374.7019,174800.0],["2024-10-02",374.5928,374.5928,366.5621,367.4555,213400.0],["2024-10-03",365.0533,368.2397,360.3381,363.9613,189500.0],["2024-10-04",363.9613,368.071,363.3161,367.8724,153100.0],["2024-10-07",368.8452,371.8133,365.4602,369.689,264100.0],["2024-10-08",370.9001,378.4047,370.3839,377.948,190100.0],["2024-10-09",378.3847,389.3835,378.3847,388.3214,296600.0],["2024-10-10",386.3361,386.3361,372.4387,378.087,265700.0],["2024-10-11",378.0869,384.3109,377.9082,383.0701,149800.0],["2024-10-14",385.5419,389.1254,383.5566,387.9144,215700.0],["2024-10-15",388.4802,393.6619,386.1872,386.3758,252700.0],["2024-10-16",385.6908,387.4578,380.5885,386.8622,246200.0],["2024-10-17",388.8971,388.8971,383.1794,384.2415,151700.0],["2024-10-18",384.8569,387.5371,383.9437,387.2889,140500.0],["2024-10-21",387.2592,390.3861,385.6809,389.2445,189900.0],["2024-10-22",386.743,388.6589,384.5989,387.557,176200.0],["2024-10-23",385.6709,387.9739,384.3308,387.6364,180700.0],["2024-10-24",388.4504,389.1254,381.7797,383.7849,141000.0],["2024-10-25",386.2169,388.5397,384.0827,388.2618,145000.0],["2024-10-28",390.8725,398.2282,389.6317,397.6722,198500.0],["2024-10-29",396.759,397.6921,392.2126,395.5877,244000.0],["2024-10-30",395.3892,397.444,394.7737,395.3892,172700.0],["2024-10-31",395.3395,395.6671,389.7607,391.1306,195300.0],["2024-11-01",391.1306,394.331,390.0273,390.8026,196200.0],["2024-11-04",385.7634,391.5183,377.1361,378.7661,302100.0],["2024-11-05",375.3073,395.0765,375.3073,394.4901,258300.0],["2024-11-06",406.5862,413.6033,402.193,406.6955,279000.0],["2024-11-07",408.256,414.0705,405.6519,410.8601,176400.0],["2024-11-08",411.4862,417.7182,409.886,410.3432,229700.0],["2024-11-11",409.9954,412.5498,406.9838,408.4747,202300.0],["2024-11-12",410.5519,415.8297,407.7192,414.5276,187200.0],["2024-11-13",415.6508,415.6508,406.4669,406.6259,260400.0],["2024-11-14",408.9716,409.3294,399.748,403.2466,245800.0],["2024-11-15",400.5729,404.3996,394.1223,398.9628,189500.0],["2024-11-18",399.1515,403.1471,396.8953,402.1433,164900.0],["2024-11-19",401.6066,409.7667,401.537,409.1704,172200.0],["2024-11-20",410.2736,413.0368,405.1748,411.4366,161500.0],["2024-11-21",413.8518,416.277,407.7889,413.8717,162100.0],["2024-11-22",415.8297,426.0075,414.6967,425.282,274800.0],["2024-11-25",427.7966,432.9551,423.0755,424.0992,283300.0],["2024-11-26",421.3759,425.123,419.0501,423.9005,199400.0],["2024-11-27",426.0672,426.4448,415.0942,418.4239,213300.0],["2024-11-29",421.5945,421.5945,417.1119,418.3344,82500.0],["2024-12-02",419.0898,420.9783,415.5912,418.5233,205100.0],["2024-12-03",420.2825,420.8888,411.9236,414.9849,269300.0],["2024-12-04",417.2412,419.4675,412.4504,413.2455,187800.0],["2024-12-05",414.9054,419.3979,412.0727,417.5194,162800.0],["2024-12-06",417.7082,421.8032,417.2212,419.706,267700.0],["2024-12-09",422.7971,423.1152,409.8463,415.5713,474100.0],["2024-12-10",417.0423,426.3157,403.8529,414.3289,482000.0],["2024-12-11",417.2113,437.0103,417.2113,425.2124,391600.0],["2024-12-12",424.7751,427.9457,420.4714,423.1152,192100.0],["2024-12-13",421.1472,425.2621,420.8689,422.6878,187700.0],["2024-12-16",420.4913,425.5305,420.4913,421.9325,265000.0],["2024-12-17",419.8253,424.4669,415.293,418.8314,224800.0],["2024-12-18",418.2151,418.9208,402.5309,403.6938,288900.0],["2024-12-19",404.2703,410.5619,402.2129,406.6657,219000.0],["2024-12-20",406.7651,410.2836,400.066,400.712,765300.0],["2024-12-23",398.5652,398.8435,393.039,397.1339,205100.0],["2024-12-24",397.8495,401.2388,394.2913,401.219,64100.0],["2024-12-26",401.219,405.0754,399.5889,403.018,177300.0],["2024-12-27",400.0362,403.5149,399.1615,401.5271,134600.0],["2024-12-30",397.4421,398.8336,394.7088,396.2792,128300.0],["2024-12-31",396.7662,401.8949,393.6453,393.8242,195300.0],["2025-01-02",395.8219,398.8037,391.9357,392.2537,202600.0],["2025-01-03",391.7567,397.4718,389.9975,395.5138,171200.0],["2025-01-06",396.4779,400.1455,392.9396,394.351,241700.0],["2025-01-07",393.9533,394.6392,386.4691,386.9462,223400.0],["2025-01-08",386.9064,388.8247,383.7954,388.4669,163300.0],["2025-01-10",386.479,387.8805,378.6568,383.7159,313200.0],["2025-01-13",379.9787,390.5343,377.6927,390.1566,262300.0],["2025-01-14",391.23,397.5812,391.0908,392.6016,271900.0],["2025-01-15",399.6585,400.553,387.9997,388.924,247800.0],["2025-01-16",388.2284,391.1306,381.1516,388.6061,284700.0],["2025-01-17",391.4586,391.4586,385.177,389.1328,266900.0],["2025-01-21",390.3354,401.9247,389.7888,399.9666,254700.0],["2025-01-22",401.0599,401.0599,396.1599,398.7739,144600.0],["2025-01-23",397.8794,406.8943,396.7761,405.314,300500.0],["2025-01-24",404.2902,409.2399,401.7159,408.7529,250800.0],["2025-01-27",404.0815,418.3543,404.0815,417.4399,275000.0],["2025-01-28",417.4498,418.3444,408.425,413.176,320600.0],["2025-01-29",412.9771,420.0539,412.9771,417.0423,232100.0],["2025-01-30",420.6006,424.2185,417.7977,420.4912,252200.0],["2025-01-31",420.2726,420.8888,415.0743,419.2091,312500.0],["2025-02-03",411.1686,420.5724,408.9694,417.5273,330100.0],["2025-02-04",415.1889,422.2641,415.1889,418.9305,178600.0],["2025-02-05",418.9304,427.6376,417.2586,427.3192,242100.0],["2025-02-06",430.3742,436.3946,428.6327,433.1406,374800.0],["2025-02-07",435.1507,435.1507,424.3239,424.7319,350700.0],["2025-02-10",425.6076,430.7225,423.8065,430.0558,332800.0],["2025-02-11",430.0757,431.3394,422.2839,425.4583,263200.0],["2025-02-12",421.5974,434.892,421.2291,433.2202,257300.0],["2025-02-13",437.9071,441.0517,432.9017,440.375,305400.0],["2025-02-14",441.5194,442.9922,429.7373,430.0558,270800.0],["2025-02-18",429.6876,432.1853,422.7915,423.8961,324300.0],["2025-02-19",421.0302,427.2496,421.0302,424.1249,239000.0],["2025-02-20",420.642,422.7715,416.7909,418.4826,264500.0],["2025-02-21",418.1244,418.1244,401.128,403.6058,481900.0],["2025-02-24",404.5213,414.751,402.5808,412.5319,268900.0],["2025-02-25",411.5766,421.8162,411.5766,420.6718,323600.0],["2025-02-26",417.4975,421.3386,410.8999,413.9648,417800.0],["2025-02-27",415.1988,417.3781,406.4817,407.0887,181000.0],["2025-02-28",408.7306,412.6513,406.1433,412.1836,226900.0],["2025-03-03",411.8254,417.3781,404.8497,406.004,251000.0],["2025-03-04",402.74,410.482,400.1727,406.0338,258500.0],["2025-03-05",406.3324,406.3324,398.1228,402.8396,246800.0],["2025-03-06",398.7298,404.1033,392.3014,393.3661,341200.0],["2025-03-07",392.0725,397.3665,380.5392,396.7794,348500.0],["2025-03-10",392.4407,393.4955,378.6286,379.8127,511600.0],["2025-03-11",378.1409,385.5545,370.2696,376.8572,576400.0],["2025-03-12",390.5301,410.1934,386.6392,400.103,798000.0],["2025-03-13",400.103,403.0087,382.1811,383.1364,519900.0],["2025-03-14",386.8283,394.401,379.4645,393.6945,327300.0],["2025-03-17",390.5898,400.103,389.127,397.7247,271000.0],["2025-03-18",395.7046,395.7046,384.1514,384.9973,196900.0],["2025-03-19",386.7785,401.2175,386.7785,400.2622,398100.0],["2025-03-20",397.8242,400.0134,390.8982,392.9084,269500.0],["2025-03-21",390.739,402.4117,389.6345,402.0236,493300.0],["2025-03-24",404.5213,410.7108,398.272,410.482,400000.0],["2025-03-25",411.4671,415.7262,409.1386,415.3779,345200.0],["2025-03-26",416.0645,425.528,415.3381,423.9159,698200.0],["2025-03-27",421.7565,434.5039,419.219,428.583,396800.0],["2025-03-28",426.6425,429.8866,421.3983,429.8866,326000.0],["2025-03-31",425.737,436.0861,423.7269,431.9166,477500.0],["2025-04-01",430.3145,440.2855,430.0358,438.4744,328500.0],["2025-04-02",432.5137,444.4152,432.5137,441.7085,274900.0],["2025-04-03",427.2694,456.6749,427.2694,446.9726,664000.0],["2025-04-04",435.1706,442.415,412.3827,413.7858,729700.0],["2025-04-07",401.9439,424.9309,395.8538,415.965,716700.0],["2025-04-08",432.653,434.3248,409.7357,414.4525,375300.0],["2025-04-09",410.9099,448.6643,408.0042,437.5887,557500.0],["2025-04-10",434.8422,441.4696,424.6523,435.8672,392200.0],["2025-04-11",442.823,457.2122,433.9864,455.0131,520300.0],["2025-04-14",456.7645,460.6255,444.6042,458.5258,393200.0],["2025-04-15",458.5457,465.5911,458.0283,462.1381,460400.0],["2025-04-16",460.8245,466.5862,450.336,455.0927,346900.0],["2025-04-17",455.0927,460.924,453.819,457.8193,365400.0],["2025-04-21",453.4607,456.9037,443.7385,449.4902,253500.0],["2025-04-22",455.6499,461.1529,451.1222,456.6451,509700.0],["2025-04-23",464.7452,464.7452,447.3408,453.1622,341500.0],["2025-04-24",451.769,452.7144,442.4548,445.1018,332700.0],["2025-04-25",444.9426,448.5449,440.9025,445.1516,419500.0],["2025-04-28",447.9776,453.1124,445.2411,452.0078,291100.0],["2025-04-29",450.5848,462.148,449.5996,461.1329,257000.0],["2025-04-30",459.2423,461.4315,453.2816,460.3269,341900.0],["2025-05-01",458.7829,460.825,453.2839,453.8019,329000.0],["2025-05-02",458.2649,462.5883,456.2227,456.9001,182800.0],["2025-05-05",452.8755,468.7646,452.8755,464.6006,285400.0],["2025-05-06",460.8848,466.0052,460.8848,465.4174,254400.0],["2025-05-07",465.6266,473.1578,464.0427,464.1822,251200.0],["2025-05-08",463.2557,469.98,448.5919,450.7735,471600.0],["2025-05-09",449.3191,454.4992,432.4935,446.9482,811300.0],["2025-05-12",448.5421,453.2441,433.0713,435.1334,666400.0],["2025-05-13",435.1334,438.6101,428.9571,431.1487,446600.0],["2025-05-14",429.9433,433.5694,429.0069,429.2161,294100.0],["2025-05-15",429.0268,444.2186,428.3593,440.7419,374200.0],["2025-05-16",440.742,454.7483,440.742,454.4096,376800.0],["2025-05-19",449.1498,455.0073,449.1498,454.3499,230600.0],["2025-05-20",454.2403,458.5637,454.2403,456.8901,238000.0],["2025-05-21",452.5965,454.5092,446.5796,448.7114,325900.0],["2025-05-22",448.2631,450.644,442.027,442.3557,203400.0],["2025-05-23",440.3933,446.3903,439.9151,444.0294,225300.0],["2025-05-27",445.2049,448.2034,443.0232,445.7926,501100.0],["2025-05-28",445.7926,449.8869,443.1029,445.8026,300300.0],["2025-05-29",445.0454,445.0454,436.3288,438.8293,403000.0],["2025-05-30",439.1082,446.7689,435.9104,436.0898,433800.0],["2025-06-02",434.8446,441.8278,433.8085,438.3212,801000.0],["2025-06-03",436.9963,442.6347,431.5073,437.0063,421600.0],["2025-06-04",437.584,448.044,434.3664,446.5397,563100.0],["2025-06-05",446.6991,448.7712,441.8377,443.9895,513700.0],["2025-06-06",445.5037,447.4064,438.4307,442.3458,403600.0],["2025-06-09",439.9051,441.8079,431.9755,437.6139,693500.0],["2025-06-10",494.1275,507.1377,479.4636,488.3297,1341500.0],["2025-06-11",489.1167,502.1567,487.0446,497.6241,706700.0],["2025-06-12",498.939,505.3744,493.1114,505.0556,603800.0],["2025-06-13",505.0257,510.9232,500.1544,504.2288,457900.0],["2025-06-16",504.0694,510.2756,503.0931,504.4579,466300.0],["2025-06-17",503.8104,510.4649,501.0808,505.6932,501100.0],["2025-06-18",509.1001,509.1001,503.372,504.3782,397100.0],["2025-06-20",504.7368,509.8472,496.8172,498.3612,456600.0],["2025-06-23",503.5215,508.871,498.421,508.4825,308400.0],["2025-06-24",508.5522,512.3577,499.4571,508.9607,360600.0],["2025-06-25",508.5622,509.0603,502.1866,503.2027,286500.0],["2025-06-26",505.1154,507.2771,499.0885,502.087,303300.0],["2025-06-27",501.6088,509.7576,498.0425,504.2487,462900.0],["2025-06-30",502.7744,508.9607,497.903,508.3231,284700.0],["2025-07-01",506.0717,510.8236,502.5652,508.6917,398800.0],["2025-07-02",507.4166,509.7975,503.0832,508.9706,311600.0],["2025-07-03",508.353,515.3362,506.9484,515.2565,173700.0],["2025-07-07",515.2565,524.3219,512.1784,524.1525,341800.0],["2025-07-08",520.6459,524.81,507.2472,510.3453,414000.0],["2025-07-09",511.2618,520.7156,506.3108,520.3271,352700.0],["2025-07-10",519.052,524.7103,515.7646,521.6022,380500.0],["2025-07-11",521.6023,524.6506,512.3477,514.6191,274700.0],["2025-07-14",515.4358,524.4612,512.1584,521.2834,256500.0],["2025-07-15",520.5562,522.2099,515.4059,515.6848,225100.0],["2025-07-16",518.6734,519.6497,513.0749,515.8243,222700.0],["2025-07-17",517.7371,517.7371,506.6695,513.7025,250300.0],["2025-07-18",514.6489,516.5217,504.7568,508.3032,214500.0],["2025-07-21",508.2434,518.0159,508.2434,516.2826,278300.0],["2025-07-22",518.3249,523.9931,517.1394,521.423,264400.0],["2025-07-23",521.3831,528.1472,517.7072,522.0007,456200.0],["2025-07-24",522.0007,526.9816,517.0796,524.0529,271400.0],["2025-07-25",525.8062,529.2131,523.495,525.4974,280300.0],["2025-07-28",523.5349,528.5657,521.5525,523.0368,327900.0],["2025-07-29",522.17,525.7364,517.7171,519.9685,254200.0],["2025-07-30",520.9746,525.9157,519.57,523.1165,174400.0],["2025-07-31",522.0307,528.5656,516.8305,518.1455,258900.0],["2025-08-01",517.966,523.0921,514.6052,521.3568,200000.0],["2025-08-04",520.1898,528.0883,518.8535,521.8254,309800.0],["2025-08-05",519.8707,522.9125,512.3713,513.3486,237500.0],["2025-08-06",512.7701,520.868,512.7701,520.0702,249400.0],["2025-08-07",521.5761,521.5761,511.4139,516.869,219100.0],["2025-08-08",518.7838,522.5335,515.7021,517.5571,209400.0],["2025-08-11",517.6468,520.5489,512.4211,514.3758,206900.0],["2025-08-12",515.8916,518.9134,511.1445,518.2352,157600.0],["2025-08-13",517.4972,517.4972,507.9433,513.6877,196300.0],["2025-08-14",514.5752,520.8082,505.7693,506.7965,243100.0],["2025-08-15",507.1754,508.4021,503.665,506.4574,194900.0],["2025-08-18",505.1609,509.1301,504.5326,504.8219,190700.0],["2025-08-19",503.6252,510.3269,503.6252,507.6542,164100.0],["2025-08-20",509.559,514.5054,507.4148,511.9923,338100.0],["2025-08-21",510.0676,510.8155,504.2734,508.791,184600.0],["2025-08-22",509.1301,509.1301,497.5118,501.8899,301800.0],["2025-08-25",501.0023,502.0594,494.8291,495.258,173900.0],["2025-08-26",497.5617,504.2734,492.6352,495.4275,268800.0],["2025-08-27",494.9588,498.6387,489.6632,496.9334,243800.0],["2025-08-28",497.2226,497.2226,488.666,494.6496,169000.0],["2025-08-29",496.4148,496.4148,488.666,493.1737,242900.0],["2025-09-02",489.5535,497.4121,489.1646,496.6242,342400.0],["2025-09-03",496.2154,499.7956,492.3559,498.2399,203800.0],["2025-09-04",500.3641,500.3641,493.2934,496.8237,217900.0],["2025-09-05",497.9406,505.3205,496.9833,504.2634,281300.0],["2025-09-08",514.7049,521.616,504.2634,520.0802,1244200.0],["2025-09-09",512.8599,541.7211,503.9243,539.8263,1287200.0],["2025-09-10",544.9922,547.7148,527.8889,537.0339,630200.0],["2025-09-11",538.8091,555.8625,538.8091,552.4818,501900.0],["2025-09-12",553.2397,557.8471,547.625,552.3821,315100.0],["2025-09-15",552.7709,561.4472,550.9559,553.3992,331800.0],["2025-09-16",553.3693,564.1699,547.1563,559.6522,582400.0],["2025-09-17",564.1798,570.0139,553.14,553.7982,601700.0],["2025-09-18",549.3104,556.0021,539.9061,542.2297,473400.0],["2025-09-19",543.8752,546.4582,536.5253,545.6105,594200.0],["2025-09-22",540.9632,546.6876,540.9632,545.9596,321900.0],["2025-09-23",548.1037,554.5063,545.451,549.5797,324300.0],["2025-09-24",549.4999,554.9251,543.0176,545.5606,215900.0],["2025-09-25",543.6359,546.4183,540.9532,541.6513,232800.0],["2025-09-26",544.2044,547.984,532.5262,546.0493,210900.0],["2025-09-29",547.3458,559.4228,543.5462,559.4128,273200.0],["2025-09-30",556.8398,565.187,556.5606,563.7809,234000.0],["2025-10-01",562.5543,567.79,557.0891,557.6376,310700.0],["2025-10-02",553.848,562.6041,553.848,559.8716,303500.0],["2025-10-03",562.8335,565.935,553.2596,565.935,181400.0],["2025-10-06",563.9106,564.8281,555.9024,557.2986,231900.0],["2025-10-07",557.5778,563.8208,545.7701,553.2697,201500.0],["2025-10-08",553.0801,553.5389,547.7148,552.2324,249500.0],["2025-10-09",552.8807,556.9695,545.0022,550.7365,349100.0],["2025-10-10",551.1055,557.2786,550.5271,555.1544,176700.0],["2025-10-13",556.0919,566.3838,555.4836,564.0801,222800.0],["2025-10-14",566.5234,570.6222,558.6748,559.6621,331700.0],["2025-10-15",564.1997,570.2931,559.8117,562.634,369800.0],["2025-10-16",560.819,562.4147,554.3068,559.8018,261200.0],["2025-10-17",562.644,566.2542,555.9424,565.5062,186500.0],["2025-10-20",563.0329,564.449,556.5506,562.8634,259500.0],["2025-10-21",563.6811,563.6811,546.0992,546.6377,249200.0],["2025-10-22",547.7846,548.9115,541.4319,543.6658,251000.0],["2025-10-23",543.3666,543.3666,530.3522,531.4193,484400.0],["2025-10-24",534.3612,535.4682,527.1808,529.694,286700.0],["2025-10-27",529.2053,536.6749,525.6451,534.4909,231100.0],["2025-10-28",533.0448,538.5299,527.6994,530.9306,222200.0],["2025-10-29",527.3603,532.586,523.6703,527.6495,228400.0],["2025-10-30",524.8671,525.6649,514.5952,517.1282,421800.0],["2025-10-31",511.8668,514.9718,496.5717,512.356,479200.0],["2025-11-03",510.6488,516.2696,501.0944,512.8153,365800.0],["2025-11-04",511.5373,524.0969,510.4891,522.1002,335200.0],["2025-11-05",522.7891,533.1921,516.7389,524.7858,365000.0],["2025-11-06",521.7807,524.1468,512.2662,522.23,243300.0],["2025-11-07",522.4197,534.1006,518.6159,532.7029,202500.0],["2025-11-10",532.8926,536.4468,522.2899,531.6746,243000.0],["2025-11-11",533.4916,539.2223,530.7661,538.5834,180300.0],["2025-11-12",538.3937,542.3572,533.7013,534.0108,155300.0],["2025-11-13",536.9061,540.2707,530.4566,535.7879,312000.0],["2025-11-14",535.1888,545.9014,533.4617,537.3154,295500.0],["2025-11-17",538.5434,542.7965,534.48,535.4684,341300.0],["2025-11-18",535.4684,549.236,534.1905,547.429,344400.0],["2025-11-19",546.75,557.9718,546.75,555.8053,282100.0],["2025-11-20",558.0017,560.4278,544.9929,550.3442,270300.0],["2025-11-21",550.3642,563.6925,548.6969,559.3895,390700.0],["2025-11-24",557.4626,559.6391,538.6333,539.9112,420200.0],["2025-11-25",543.5952,565.1102,541.1192,564.5211,319900.0],["2025-11-26",564.7108,571.8192,562.5943,570.2518,245500.0],["2025-11-28",570.0621,572.8276,567.3065,569.533,104800.0],["2025-12-01",571.4599,572.6678,564.0818,568.2051,278500.0],["2025-12-02",571.949,571.949,563.932,565.8889,221200.0],["2025-12-03",561.8854,569.0737,553.1896,554.3976,237800.0],["2025-12-04",554.3976,564.4612,554.178,562.2349,377600.0],["2025-12-05",562.2548,568.5146,556.0949,566.1086,276600.0],["2025-12-08",568.1153,568.8042,559.3496,565.5994,301900.0],["2025-12-09",565.7891,567.9755,553.1995,562.3247,537800.0],["2025-12-10",537.6748,568.4647,528.979,532.3135,740600.0],["2025-12-11",534.3303,546.9997,530.2669,541.7981,367800.0],["2025-12-12",542.1376,546.1011,532.6331,539.1924,240600.0],["2025-12-15",541.6783,548.5171,538.1141,546.0312,395300.0],["2025-12-16",546.151,553.0498,541.3888,551.9216,308700.0],["2025-12-17",551.9216,557.852,550.5139,553.8285,224700.0],["2025-12-18",552.1014,559.07,540.2407,546.6502,348400.0],["2025-12-19",545.2425,558.6108,543.1759,557.5824,529900.0],["2025-12-22",558.3112,573.7461,556.5941,572.6479,295600.0],["2025-12-23",572.548,575.044,563.8422,566.0586,262400.0],["2025-12-24",565.839,570.4315,565.839,566.9073,121700.0],["2025-12-26",566.8374,573.0572,564.4113,567.8757,146000.0],["2025-12-29",566.2783,575.034,564.3314,566.0187,197600.0],["2025-12-30",562.2748,568.8741,559.6591,560.6874,199400.0],["2025-12-31",559.699,562.3047,551.3526,551.8118,212700.0],["2026-01-02",550.9332,558.8004,550.5139,555.356,184200.0],["2026-01-05",551.9416,568.2051,551.9416,563.343,292800.0],["2026-01-06",564.6609,566.5778,556.1048,562.9238,231900.0],["2026-01-07",565.2,573.0672,563.4927,572.6778,226300.0],["2026-01-08",575.4333,591.2176,574.2852,585.4271,371800.0],["2026-01-09",589.141,602.4794,587.0644,592.835,389400.0],["2026-01-12",592.0763,609.0986,592.0364,601.471,324800.0],["2026-01-13",602.5092,606.8621,599.0249,603.6474,331500.0],["2026-01-14",608.6093,620.9892,603.5276,615.2985,324700.0],["2026-01-15",618.8427,640.0781,613.2019,636.3342,560900.0],["2026-01-16",632.4306,640.0781,628.9762,639.3693,433000.0],["2026-01-20",641.2862,646.937,635.4157,637.5323,520900.0],["2026-01-21",631.0328,636.7935,620.1006,624.4036,442400.0],["2026-01-22",624.9328,631.4522,613.122,617.8044,409600.0],["2026-01-23",617.6946,622.3969,612.6328,622.3171,237100.0],["2026-01-26",624.2039,626.9795,610.1469,616.1171,275100.0],["2026-01-27",617.9142,622.7962,611.5445,616.0372,236400.0],["2026-01-28",614.0106,616.2469,607.012,614.2901,195300.0],["2026-01-29",614.3001,614.35,600.7122,610.3265,287400.0],["2026-01-30",605.31,612.8848,602.9817,606.0795,322400.0],["2026-02-02",607.3986,625.476,605.5799,625.4261,288100.0],["2026-02-03",625.9756,643.5535,623.3475,640.9253,376000.0],["2026-02-04",643.0839,657.8136,634.5597,647.3109,512300.0],["2026-02-05",648.3802,657.8336,640.6955,652.5673,351700.0],["2026-02-06",651.3381,663.9493,651.3381,660.4418,430000.0],["2026-02-09",662.8701,665.8181,652.0676,658.5032,290500.0],["2026-02-10",660.3418,660.8914,652.5272,653.2667,397200.0],["2026-02-11",655.9949,661.0414,642.3443,648.3401,316700.0],["2026-02-12",653.9363,678.1995,653.0469,663.4197,495500.0],["2026-02-13",664.5789,673.7825,658.8229,665.3983,329000.0],["2026-02-17",665.4583,673.063,655.2554,661.0714,229600.0],["2026-02-18",662.4904,670.6946,653.9063,657.224,287200.0],["2026-02-19",657.0341,665.2984,655.2154,662.6502,328200.0],["2026-02-20",662.6003,669.7354,655.9349,666.7574,237600.0],["2026-02-23",666.6474,673.8525,657.8436,671.2842,316400.0],["2026-02-24",674.522,684.1353,669.0858,681.0075,269100.0],["2026-02-25",683.156,685.0647,669.7953,675.2715,285700.0],["2026-02-26",675.8911,685.3145,673.5727,681.8769,253900.0],["2026-02-27",681.4472,689.5216,680.0082,685.1147,2365200.0],["2026-03-02",681.3673,687.1133,675.8411,686.5337,414500.0],["2026-03-03",680.8576,685.9741,657.5938,677.7498,395300.0],["2026-03-04",677.7497,683.5957,669.3955,683.4158,354200.0],["2026-03-05",675.4914,678.3294,664.5389,670.4448,661400.0],["2026-03-06",662.1506,674.2323,660.232,664.1392,588800.0],["2026-03-09",658.2933,664.8587,627.0549,664.0792,982600.0],["2026-03-10",650.5687,693.1191,648.5001,689.4417,688400.0],["2026-03-11",688.7521,696.177,679.5985,684.5251,610700.0],["2026-03-12",683.5058,683.5058,668.4163,673.3428,390400.0],["2026-03-13",681.3673,689.6215,659.5524,660.4118,443400.0],["2026-03-16",667.9166,676.4207,660.5417,672.8032,294600.0],["2026-03-17",672.8432,694.4482,672.8432,691.3004,360000.0],["2026-03-18",687.533,688.0926,666.4277,669.0558,328200.0],["2026-03-19",667.6568,674.532,662.3005,664.6988,519400.0],["2026-03-20",664.5489,670.0451,650.5486,659.1727,479400.0],["2026-03-23",673.1929,679.8683,663.04,676.5506,345800.0],["2026-03-24",670.7946,693.9985,670.7946,688.5623,532100.0],["2026-03-25",689.1818,720.9998,689.1818,713.7348,765000.0],["2026-03-26",708.5584,719.9305,704.0115,711.3165,453200.0],["2026-03-27",707.6591,715.7834,702.8124,713.7448,295900.0],["2026-03-30",712.2558,715.0039,699.5147,704.3113,338700.0],["2026-03-31",704.3113,728.0349,704.3113,727.3553,586200.0],["2026-04-01",726.3361,737.4883,722.4087,736.6489,684500.0],["2026-04-02",734.8901,746.0524,726.8157,742.9045,368100.0],["2026-04-06",742.6747,752.8876,740.1265,747.2516,312400.0],["2026-04-07",756.725,756.725,738.0879,741.3057,710700.0],["2026-04-08",749.3301,761.9813,737.4384,757.8442,8688600.0],["2026-04-09",753.0675,773.6932,750.8091,758.2339,707700.0],["2026-04-10",759.4931,762.0713,729.6938,737.6582,574100.0],["2026-04-13",736.7788,736.7788,728.6844,734.4904,426700.0],["2026-04-14",733.0214,743.2143,729.7437,741.9352,373800.0],["2026-04-15",737.5183,744.0538,729.4939,736.3192,295600.0],["2026-04-16",737.7182,742.2351,731.1428,736.7089,400000.0],["2026-04-17",738.4776,758.184,734.5804,754.1967,369400.0],["2026-04-20",759.7029,769.7959,752.2181,767.9172,331600.0],["2026-04-21",766.0285,783.6563,764.4696,781.278,305900.0],["2026-04-22",785.585,786.8141,773.9031,782.3672,286000.0],["2026-04-23",785.8448,797.9064,780.3186,789.2724,398200.0],["2026-04-24",797.7965,802.0036,789.3524,798.9957,372900.0],["2026-04-27",803.0229,805.9308,790.8413,803.9422,352300.0],["2026-04-28",801.6538,803.7124,776.5112,784.066,339700.0],["2026-04-29",785.525,785.9347,770.9052,780.9582,263100.0],["2026-04-30",787.7434,823.039,787.7434,821.58,411600.0],["2026-05-01",822.0,836.71,821.0,835.92,377500.0],["2026-05-04",833.75,857.86,831.36,852.63,397400.0],["2026-05-05",856.01,867.56,854.14,862.35,338000.0],["2026-05-06",864.99,865.09,848.0,858.14,365600.0],["2026-05-07",853.69,859.69,832.35,850.95,422800.0],["2026-05-08",860.37,868.08,855.73,859.49,256900.0],["2026-05-11",864.85,877.53,859.66,877.07,370700.0],["2026-05-12",876.7,879.25,863.25,867.19,475000.0],["2026-05-13",871.97,889.99,868.44,888.36,388500.0],["2026-05-14",890.0,901.0,876.53,877.48,446500.0],["2026-05-15",873.29,879.99,844.74,852.75,793800.0],["2026-05-18",863.17,868.96,851.41,855.87,371100.0],["2026-05-19",851.1,856.44,838.22,852.15,335900.0],["2026-05-20",858.31,877.67,852.17,852.51,364400.0],["2026-05-21",843.38,847.3,809.45,824.8,564700.0],["2026-05-22",825.0,834.2,813.54,825.02,487200.0],["2026-05-26",827.58,832.7,807.61,809.41,561800.0],["2026-05-27",809.41,816.55,779.38,784.38,733700.0],["2026-05-28",792.88,802.58,768.55,780.97,679100.0],["2026-05-29",777.54,784.29,754.09,767.14,1061400.0],["2026-06-01",759.18,770.0,739.18,745.58,638600.0],["2026-06-02",742.51,764.0,740.0,754.21,420800.0],["2026-06-03",754.66,789.3,752.7,774.19,544700.0],["2026-06-04",775.98,780.34,757.58,761.57,448000.0],["2026-06-05",760.68,771.44,759.17,761.91,434900.0],["2026-06-08",758.98,765.0,750.35,751.63,503400.0],["2026-06-09",756.71,768.35,749.45,761.18,1023700.0],["2026-06-10",800.65,917.47,793.01,915.6,2010600.0],["2026-06-11",919.19,927.85,890.0,916.28,892900.0],["2026-06-12",920.0,927.3,885.44,895.14,491100.0],["2026-06-15",900.65,900.65,853.45,872.39,582900.0],["2026-06-16",873.17,887.39,863.01,865.28,408900.0],["2026-06-17",860.62,865.75,840.0,850.85,407500.0],["2026-06-18",859.56,862.38,832.5,842.25,788900.0],["2026-06-22",845.0,845.0,830.56,831.67,378200.0],["2026-06-23",835.01,839.51,826.0,831.89,441400.0],["2026-06-24",833.41,835.63,762.76,801.35,901200.0],["2026-06-25",800.0,801.0,777.33,784.71,708300.0],["2026-06-26",786.78,793.64,763.25,778.63,1426500.0],["2026-06-29",792.81,804.66,765.62,780.24,751100.0],["2026-06-30",785.18,799.93,765.03,794.79,645000.0],["2026-07-01",793.59,793.59,771.61,784.28,507000.0],["2026-07-02",784.28,799.16,781.23,797.42,517400.0],["2026-07-06",800,809.9999,792.88,807.18,518955.400072],["2026-07-07",814.17,820.09,792.324,801.99,538021.239353],["2026-07-08",810.01,844.48,804.54,843.1,777663.788984],["2026-07-09",841.7,845,819.95,822,377507.587675],["2026-07-10",825.05,830,813.38,819.83,272140.448458],["2026-07-13",830.705,862.29,827,859.1,505489.653167],["2026-07-14",867.98,869.99,845.11,847.19,394545.248606],["2026-07-15",846,847.17,805.63,808.49,344822.88067],["2026-07-16",805.67,831.9999,805.67,827.04,237659.878938],["2026-07-17",834.46,862.67,820,859.12,332793.681387],["2026-07-20",861.58,873.05,859.125,866.46,266585.612377],["2026-07-21",874.01,874.01,857.5,858.26,301589.269662],["2026-07-22",863.86,869.9699,856.49,856.74,169817.056262],["2026-07-23",849.56,880.14,840,875.25,372639.178122],["2026-07-24",880,882.77,848.615,861.63,250103.862185],["2026-07-27",867.43,867.43,840.42,853.38,292036.826633],["2026-07-28",867,878.51,854.22,856.86,388743.46784],["2026-07-29",858.15,885.49,858.15,867.16,349927.573671],["2026-07-30",867.19,879,858.35,867.5,236442.180657],["2026-07-31",867.06,879.66,863.6688,871,218834.857896],["2026-08-03",868.52,872.487,848.06,860.37,269890.477336],["2026-08-04",859.66,868.59,850.21,850.66,376356.965559],["2026-08-05",856.2,863.18,841.34,852.86,290684.249737],["2026-08-06",860.78,865.995,811.19,832.42,323802.792414],["2026-08-07",826.47,837.6,818.42,833.95,269990.883609],["2026-08-10",825.28,845.88,825.28,833.8,70886.673874],["2026-08-11",844.4,859.98,827.68,829.91,246118.645345],["2026-08-12",826.43,841.8,825.59,839.03,227073.877454],["2026-08-13",843.12,856.3281,839.7,853.78,258738.226237],["2026-08-14",854.17,857.79,844.93,846.45,242698.392837]]}