{"t":"CBRL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-11-05",0.2727,0.2795,0.2727,0.2727,1021739.0],["1981-11-06",0.2727,0.2863,0.2727,0.2727,587756.0],["1981-11-09",0.2727,0.2795,0.2727,0.2727,367348.0],["1981-11-10",0.2727,0.2727,0.2658,0.2658,746655.0],["1981-11-11",0.2658,0.2727,0.2658,0.2658,235786.0],["1981-11-12",0.2658,0.2795,0.2658,0.2658,172568.0],["1981-11-13",0.2658,0.2795,0.2658,0.2658,225534.0],["1981-11-16",0.2658,0.2727,0.259,0.259,175985.0],["1981-11-17",0.259,0.2727,0.259,0.259,61509.0],["1981-11-18",0.259,0.2727,0.259,0.259,56384.0],["1981-11-19",0.259,0.2727,0.259,0.259,34172.0],["1981-11-20",0.259,0.2658,0.259,0.259,78595.0],["1981-11-23",0.259,0.2727,0.259,0.259,102516.0],["1981-11-24",0.259,0.2727,0.259,0.259,128145.0],["1981-11-25",0.259,0.2727,0.259,0.259,70052.0],["1981-11-27",0.259,0.2727,0.259,0.259,10252.0],["1981-11-30",0.259,0.2658,0.2522,0.2522,87138.0],["1981-12-01",0.2522,0.259,0.2454,0.2454,114476.0],["1981-12-02",0.2454,0.259,0.2454,0.2454,324633.0],["1981-12-03",0.2454,0.259,0.2454,0.2454,104224.0],["1981-12-04",0.2454,0.259,0.2386,0.2386,82013.0],["1981-12-07",0.2386,0.2522,0.2386,0.2386,111059.0],["1981-12-08",0.2386,0.2386,0.2318,0.2318,201614.0],["1981-12-09",0.2318,0.2386,0.2318,0.2318,37589.0],["1981-12-10",0.2386,0.2454,0.2386,0.2386,82013.0],["1981-12-11",0.2386,0.2454,0.2318,0.2318,129853.0],["1981-12-14",0.2318,0.2386,0.2249,0.2249,63218.0],["1981-12-15",0.2318,0.2454,0.2318,0.2318,116184.0],["1981-12-16",0.2318,0.2454,0.2318,0.2318,46132.0],["1981-12-17",0.2318,0.2454,0.2318,0.2318,10252.0],["1981-12-18",0.2386,0.2454,0.2386,0.2386,71761.0],["1981-12-21",0.2386,0.2454,0.2386,0.2386,32463.0],["1981-12-22",0.2386,0.2454,0.2386,0.2386,10252.0],["1981-12-23",0.2386,0.2454,0.2318,0.2318,27338.0],["1981-12-24",0.2318,0.2454,0.2318,0.2318,46132.0],["1981-12-28",0.2318,0.242,0.2249,0.2249,59801.0],["1981-12-29",0.2249,0.2386,0.2249,0.2249,10252.0],["1981-12-30",0.2249,0.2386,0.2249,0.2249,35880.0],["1981-12-31",0.2249,0.2386,0.2249,0.2249,68344.0],["1982-01-04",0.2249,0.2386,0.2249,0.2249,11960.0],["1982-01-05",0.2249,0.2386,0.2249,0.2249,56384.0],["1982-01-06",0.2249,0.2386,0.2249,0.2249,20503.0],["1982-01-07",0.2249,0.2386,0.2249,0.2249,51258.0],["1982-01-08",0.2318,0.2386,0.2318,0.2318,13669.0],["1982-01-11",0.2318,0.2352,0.2249,0.2249,85430.0],["1982-01-12",0.2249,0.2352,0.2249,0.2249,59801.0],["1982-01-13",0.2249,0.2352,0.2249,0.2249,13669.0],["1982-01-14",0.2249,0.2318,0.2181,0.2181,59801.0],["1982-01-15",0.2215,0.2318,0.2215,0.2215,18795.0],["1982-01-18",0.2215,0.2318,0.2181,0.2181,51258.0],["1982-01-19",0.2181,0.2249,0.2113,0.2113,47841.0],["1982-01-20",0.2113,0.2249,0.2113,0.2113,3417.0],["1982-01-21",0.2147,0.2215,0.2147,0.2147,42715.0],["1982-01-22",0.2147,0.2249,0.2113,0.2113,8543.0],["1982-01-25",0.2113,0.2181,0.2045,0.2045,54675.0],["1982-01-26",0.2045,0.2181,0.2045,0.2045,10252.0],["1982-01-27",0.2045,0.2113,0.1977,0.1977,39298.0],["1982-01-28",0.2045,0.2181,0.2045,0.2045,20503.0],["1982-01-29",0.2045,0.2181,0.2045,0.2045,49549.0],["1982-02-01",0.2113,0.2249,0.2113,0.2113,46132.0],["1982-02-02",0.2113,0.2249,0.2113,0.2113,5126.0],["1982-02-03",0.2113,0.2249,0.2113,0.2113,15377.0],["1982-02-04",0.2113,0.2113,0.2113,0.2113,0.0],["1982-02-05",0.2181,0.2318,0.2181,0.2181,71761.0],["1982-02-08",0.2318,0.2454,0.2318,0.2318,63218.0],["1982-02-09",0.2318,0.2454,0.2249,0.2249,37589.0],["1982-02-10",0.2318,0.2454,0.2318,0.2318,30755.0],["1982-02-11",0.2318,0.2454,0.2318,0.2318,73470.0],["1982-02-12",0.2318,0.2454,0.2318,0.2318,8543.0],["1982-02-16",0.2318,0.2386,0.2318,0.2318,25629.0],["1982-02-17",0.2318,0.2386,0.2318,0.2318,22212.0],["1982-02-18",0.2318,0.2386,0.2318,0.2318,41006.0],["1982-02-19",0.2318,0.2386,0.2318,0.2318,35880.0],["1982-02-22",0.2318,0.2386,0.2318,0.2318,61509.0],["1982-02-23",0.2318,0.2386,0.2318,0.2318,10252.0],["1982-02-24",0.2318,0.2386,0.2318,0.2318,34172.0],["1982-02-25",0.2318,0.2386,0.2318,0.2318,49549.0],["1982-02-26",0.2318,0.2386,0.2318,0.2318,11960.0],["1982-03-01",0.2318,0.2454,0.2318,0.2318,49549.0],["1982-03-02",0.2318,0.2454,0.2318,0.2318,30755.0],["1982-03-03",0.2318,0.2454,0.2318,0.2318,10252.0],["1982-03-04",0.2318,0.2454,0.2318,0.2318,37589.0],["1982-03-05",0.2318,0.2454,0.2318,0.2318,29046.0],["1982-03-08",0.2318,0.2454,0.2318,0.2318,18795.0],["1982-03-09",0.2318,0.2386,0.2249,0.2249,37589.0],["1982-03-10",0.2249,0.2386,0.2249,0.2249,11960.0],["1982-03-11",0.2249,0.2386,0.2249,0.2249,6834.0],["1982-03-12",0.2249,0.2386,0.2249,0.2249,8543.0],["1982-03-15",0.2249,0.2386,0.2249,0.2249,8543.0],["1982-03-16",0.2318,0.2386,0.2318,0.2318,25629.0],["1982-03-17",0.2318,0.2454,0.2318,0.2318,17086.0],["1982-03-18",0.2318,0.2454,0.2318,0.2318,6834.0],["1982-03-19",0.2318,0.2454,0.2318,0.2318,15377.0],["1982-03-22",0.2386,0.2454,0.2386,0.2386,35880.0],["1982-03-23",0.2386,0.2522,0.2386,0.2386,63218.0],["1982-03-24",0.2386,0.2522,0.2386,0.2386,22212.0],["1982-03-25",0.2454,0.2522,0.2454,0.2454,8543.0],["1982-03-26",0.2454,0.2522,0.2454,0.2454,10252.0],["1982-03-29",0.2454,0.2522,0.2386,0.2386,64927.0],["1982-03-30",0.2386,0.2522,0.2386,0.2386,5126.0],["1982-03-31",0.2386,0.2454,0.2386,0.2386,30755.0],["1982-04-01",0.2386,0.2522,0.2386,0.2386,20503.0],["1982-04-02",0.2386,0.2522,0.2386,0.2386,8543.0],["1982-04-05",0.2386,0.2522,0.2386,0.2386,11960.0],["1982-04-06",0.2386,0.2522,0.2386,0.2386,41006.0],["1982-04-07",0.2386,0.2522,0.2386,0.2386,13669.0],["1982-04-08",0.2386,0.2522,0.2386,0.2386,29046.0],["1982-04-12",0.2386,0.2522,0.2386,0.2386,49549.0],["1982-04-13",0.2386,0.2522,0.2386,0.2386,58092.0],["1982-04-14",0.2386,0.2522,0.2386,0.2386,25629.0],["1982-04-15",0.2454,0.259,0.2454,0.2454,157191.0],["1982-04-16",0.2522,0.259,0.2522,0.2522,107641.0],["1982-04-19",0.2522,0.259,0.2522,0.2522,47841.0],["1982-04-20",0.2522,0.259,0.2522,0.2522,37589.0],["1982-04-21",0.2522,0.259,0.2522,0.2522,114476.0],["1982-04-22",0.2522,0.259,0.2454,0.2454,56384.0],["1982-04-23",0.2454,0.259,0.2454,0.2454,22212.0],["1982-04-26",0.2454,0.259,0.2454,0.2454,39298.0],["1982-04-27",0.2454,0.259,0.2454,0.2454,58092.0],["1982-04-28",0.2727,0.2795,0.2727,0.2727,196488.0],["1982-04-29",0.2727,0.2795,0.2727,0.2727,275084.0],["1982-04-30",0.2795,0.2863,0.2795,0.2795,259706.0],["1982-05-03",0.2863,0.2931,0.2863,0.2863,141813.0],["1982-05-04",0.2863,0.2999,0.2863,0.2863,123019.0],["1982-05-05",0.2863,0.2999,0.2863,0.2863,54675.0],["1982-05-06",0.2931,0.2999,0.2931,0.2931,46132.0],["1982-05-07",0.2931,0.3067,0.2931,0.2931,105933.0],["1982-05-10",0.2999,0.3067,0.2999,0.2999,102516.0],["1982-05-11",0.2999,0.3067,0.2999,0.2999,58092.0],["1982-05-12",0.2999,0.3067,0.2999,0.2999,92264.0],["1982-05-13",0.2999,0.3067,0.2931,0.2931,131562.0],["1982-05-14",0.2931,0.2999,0.2863,0.2863,54675.0],["1982-05-17",0.2863,0.2999,0.2863,0.2863,25629.0],["1982-05-18",0.2863,0.2931,0.2795,0.2795,35880.0],["1982-05-19",0.2795,0.2863,0.2727,0.2727,34172.0],["1982-05-20",0.2727,0.2863,0.2658,0.2658,46132.0],["1982-05-21",0.2727,0.2863,0.2727,0.2727,85430.0],["1982-05-24",0.2727,0.2863,0.2727,0.2727,11960.0],["1982-05-25",0.2727,0.2863,0.2727,0.2727,34172.0],["1982-05-26",0.2727,0.2863,0.2727,0.2727,15377.0],["1982-05-27",0.2727,0.2727,0.2658,0.2658,6834.0],["1982-05-28",0.2658,0.2727,0.2658,0.2658,6834.0],["1982-06-01",0.2727,0.2863,0.2727,0.2727,37589.0],["1982-06-02",0.2795,0.2931,0.2795,0.2795,63218.0],["1982-06-03",0.2863,0.2931,0.2863,0.2863,114476.0],["1982-06-04",0.2863,0.2931,0.2795,0.2795,54675.0],["1982-06-07",0.2795,0.2931,0.2795,0.2795,134979.0],["1982-06-08",0.2863,0.2931,0.2863,0.2863,73470.0],["1982-06-09",0.2863,0.2999,0.2863,0.2863,216991.0],["1982-06-10",0.2931,0.2999,0.2931,0.2931,70052.0],["1982-06-11",0.2931,0.2931,0.2863,0.2863,162316.0],["1982-06-14",0.2863,0.2863,0.2727,0.2727,172568.0],["1982-06-15",0.2727,0.2863,0.2727,0.2727,27338.0],["1982-06-16",0.2727,0.2863,0.2727,0.2727,34172.0],["1982-06-17",0.2727,0.2863,0.2727,0.2727,46132.0],["1982-06-18",0.2727,0.2795,0.2727,0.2727,32463.0],["1982-06-21",0.2727,0.2727,0.2658,0.2658,112767.0],["1982-06-22",0.2658,0.2795,0.2658,0.2658,23920.0],["1982-06-23",0.2658,0.2795,0.2658,0.2658,3417.0],["1982-06-24",0.2658,0.2727,0.2658,0.2658,59801.0],["1982-06-25",0.2658,0.2727,0.2658,0.2658,20503.0],["1982-06-28",0.2658,0.2795,0.2658,0.2658,10252.0],["1982-06-29",0.2658,0.2795,0.2658,0.2658,25629.0],["1982-06-30",0.2658,0.2727,0.259,0.259,44423.0],["1982-07-01",0.259,0.2727,0.259,0.259,42715.0],["1982-07-02",0.259,0.2727,0.259,0.259,3417.0],["1982-07-06",0.259,0.2727,0.259,0.259,23920.0],["1982-07-07",0.259,0.2727,0.259,0.259,46132.0],["1982-07-08",0.259,0.2658,0.259,0.259,13669.0],["1982-07-09",0.259,0.2727,0.259,0.259,117893.0],["1982-07-12",0.2658,0.2727,0.2658,0.2658,93973.0],["1982-07-13",0.2658,0.2727,0.2658,0.2658,66635.0],["1982-07-14",0.2658,0.2727,0.2658,0.2658,90555.0],["1982-07-15",0.2658,0.2727,0.2658,0.2658,102516.0],["1982-07-16",0.2658,0.2727,0.2658,0.2658,121310.0],["1982-07-19",0.2658,0.2727,0.2658,0.2658,39298.0],["1982-07-20",0.2658,0.2795,0.2658,0.2658,76887.0],["1982-07-21",0.2727,0.2863,0.2727,0.2727,164025.0],["1982-07-22",0.2727,0.2863,0.2727,0.2727,116184.0],["1982-07-23",0.2795,0.2863,0.2795,0.2795,47841.0],["1982-07-26",0.2795,0.2863,0.2795,0.2795,54675.0],["1982-07-27",0.2795,0.2795,0.2727,0.2727,116184.0],["1982-07-28",0.2727,0.2795,0.2727,0.2727,22212.0],["1982-07-29",0.2727,0.2795,0.2658,0.2658,76887.0],["1982-07-30",0.2658,0.2727,0.259,0.259,49549.0],["1982-08-02",0.2658,0.2795,0.2658,0.2658,39298.0],["1982-08-03",0.2658,0.2795,0.2658,0.2658,18795.0],["1982-08-04",0.2658,0.2727,0.259,0.259,13669.0],["1982-08-05",0.259,0.2658,0.259,0.259,20503.0],["1982-08-06",0.259,0.2658,0.259,0.259,27338.0],["1982-08-09",0.259,0.259,0.2522,0.2522,39298.0],["1982-08-10",0.2522,0.259,0.2522,0.2522,17086.0],["1982-08-11",0.2522,0.259,0.2522,0.2522,8543.0],["1982-08-12",0.2522,0.259,0.2522,0.2522,37589.0],["1982-08-13",0.2522,0.259,0.2522,0.2522,10252.0],["1982-08-16",0.2522,0.259,0.2522,0.2522,20503.0],["1982-08-17",0.2522,0.2658,0.2522,0.2522,88847.0],["1982-08-18",0.2658,0.2727,0.2658,0.2658,105933.0],["1982-08-19",0.2658,0.2727,0.259,0.259,22212.0],["1982-08-20",0.259,0.2727,0.259,0.259,22212.0],["1982-08-23",0.259,0.2727,0.259,0.259,25629.0],["1982-08-24",0.259,0.2727,0.259,0.259,112767.0],["1982-08-25",0.259,0.2727,0.259,0.259,6834.0],["1982-08-26",0.259,0.2727,0.259,0.259,41006.0],["1982-08-27",0.259,0.2658,0.259,0.259,41006.0],["1982-08-30",0.259,0.2658,0.259,0.259,22212.0],["1982-08-31",0.2658,0.2727,0.2658,0.2658,136688.0],["1982-09-01",0.2658,0.2795,0.2658,0.2658,112767.0],["1982-09-02",0.2658,0.2795,0.2658,0.2658,82013.0],["1982-09-03",0.2829,0.2931,0.2829,0.2829,355388.0],["1982-09-07",0.2829,0.2897,0.2829,0.2829,70052.0],["1982-09-08",0.2863,0.2965,0.2863,0.2863,456195.0],["1982-09-09",0.2897,0.2999,0.2897,0.2897,140105.0],["1982-09-10",0.2931,0.3067,0.2931,0.2931,247746.0],["1982-09-13",0.2999,0.3136,0.2999,0.2999,150356.0],["1982-09-14",0.2999,0.3136,0.2999,0.2999,83721.0],["1982-09-15",0.2999,0.3136,0.2999,0.2999,181111.0],["1982-09-16",0.2999,0.3136,0.2999,0.2999,59801.0],["1982-09-17",0.2999,0.3067,0.2931,0.2931,107641.0],["1982-09-20",0.2999,0.3067,0.2999,0.2999,157191.0],["1982-09-21",0.2999,0.3067,0.2999,0.2999,107641.0],["1982-09-22",0.3067,0.3136,0.3067,0.3067,230660.0],["1982-09-23",0.3067,0.3136,0.3067,0.3067,131562.0],["1982-09-24",0.3067,0.3136,0.3067,0.3067,42715.0],["1982-09-27",0.3067,0.3067,0.2999,0.2999,76887.0],["1982-09-28",0.2999,0.3136,0.2999,0.2999,52966.0],["1982-09-29",0.2999,0.3136,0.2999,0.2999,70052.0],["1982-09-30",0.2999,0.3136,0.2999,0.2999,37589.0],["1982-10-01",0.2999,0.3067,0.2931,0.2931,170859.0],["1982-10-04",0.3067,0.3136,0.3067,0.3067,249455.0],["1982-10-05",0.3136,0.3204,0.3136,0.3136,153773.0],["1982-10-06",0.3408,0.3476,0.3408,0.3408,557002.0],["1982-10-07",0.3681,0.3817,0.3681,0.3681,763741.0],["1982-10-08",0.3681,0.3817,0.3681,0.3681,157191.0],["1982-10-11",0.3749,0.3817,0.3749,0.3749,165734.0],["1982-10-12",0.3681,0.3681,0.3613,0.3613,322924.0],["1982-10-13",0.3681,0.3749,0.3681,0.3681,76887.0],["1982-10-14",0.3749,0.3817,0.3749,0.3749,141813.0],["1982-10-15",0.3749,0.3817,0.3749,0.3749,82013.0],["1982-10-18",0.3749,0.3885,0.3749,0.3749,179402.0],["1982-10-19",0.3885,0.4022,0.3885,0.3885,187945.0],["1982-10-20",0.4226,0.4363,0.4226,0.4226,584339.0],["1982-10-21",0.4226,0.4294,0.4226,0.4226,269958.0],["1982-10-22",0.4226,0.4226,0.409,0.409,186237.0],["1982-10-25",0.409,0.4158,0.409,0.409,97390.0],["1982-10-26",0.409,0.409,0.3954,0.3954,281918.0],["1982-10-27",0.4022,0.409,0.4022,0.4022,49549.0],["1982-10-28",0.4022,0.409,0.4022,0.4022,59801.0],["1982-10-29",0.4022,0.4022,0.3885,0.3885,90555.0],["1982-11-01",0.3885,0.4022,0.3885,0.3885,80304.0],["1982-11-02",0.4022,0.4158,0.4022,0.4022,369056.0],["1982-11-03",0.409,0.4226,0.409,0.409,97390.0],["1982-11-04",0.4158,0.4294,0.4158,0.4158,186237.0],["1982-11-05",0.4431,0.4499,0.4431,0.4431,240912.0],["1982-11-08",0.4431,0.4499,0.4431,0.4431,370765.0],["1982-11-09",0.4703,0.4772,0.4703,0.4703,314381.0],["1982-11-10",0.4703,0.4703,0.4635,0.4635,382725.0],["1982-11-11",0.4635,0.4635,0.4567,0.4567,502327.0],["1982-11-12",0.4567,0.4635,0.4567,0.4567,281918.0],["1982-11-15",0.4567,0.4567,0.4499,0.4499,143522.0],["1982-11-16",0.4499,0.4567,0.4431,0.4431,278501.0],["1982-11-17",0.4499,0.4567,0.4499,0.4499,97390.0],["1982-11-18",0.4567,0.4703,0.4567,0.4567,153773.0],["1982-11-19",0.4567,0.4703,0.4567,0.4567,56384.0],["1982-11-22",0.4703,0.4772,0.4703,0.4703,263123.0],["1982-11-23",0.4703,0.484,0.4703,0.4703,165734.0],["1982-11-24",0.5112,0.5181,0.5112,0.5112,309255.0],["1982-11-26",0.5453,0.559,0.5453,0.5453,533081.0],["1982-11-29",0.5317,0.5317,0.5249,0.5249,449360.0],["1982-11-30",0.5317,0.5453,0.5317,0.5317,208448.0],["1982-12-01",0.6135,0.6203,0.6135,0.6135,1255816.0],["1982-12-02",0.6067,0.6067,0.5999,0.5999,328050.0],["1982-12-03",0.593,0.593,0.5794,0.5794,398102.0],["1982-12-06",0.5999,0.6067,0.5999,0.5999,293878.0],["1982-12-07",0.5999,0.6203,0.5999,0.5999,210157.0],["1982-12-08",0.5999,0.6135,0.5999,0.5999,102516.0],["1982-12-09",0.593,0.593,0.5794,0.5794,141813.0],["1982-12-10",0.5726,0.5726,0.559,0.559,172568.0],["1982-12-13",0.559,0.5726,0.559,0.559,29046.0],["1982-12-14",0.559,0.5726,0.559,0.559,78595.0],["1982-12-15",0.5385,0.5385,0.5317,0.5317,232369.0],["1982-12-16",0.5249,0.5249,0.5112,0.5112,196488.0],["1982-12-17",0.5181,0.5317,0.5181,0.5181,158899.0],["1982-12-20",0.5181,0.5181,0.5112,0.5112,615094.0],["1982-12-21",0.5249,0.5385,0.5249,0.5249,107641.0],["1982-12-22",0.5385,0.5453,0.5385,0.5385,111059.0],["1982-12-23",0.5521,0.5658,0.5521,0.5521,246038.0],["1982-12-27",0.5521,0.5658,0.5521,0.5521,75178.0],["1982-12-28",0.5521,0.5658,0.5521,0.5521,126436.0],["1982-12-29",0.5726,0.5862,0.5726,0.5726,227243.0],["1982-12-30",0.593,0.6067,0.593,0.593,198197.0],["1982-12-31",0.593,0.6067,0.593,0.593,83721.0],["1983-01-03",0.5726,0.5726,0.559,0.559,305838.0],["1983-01-04",0.5658,0.5726,0.5658,0.5658,80304.0],["1983-01-05",0.5658,0.5726,0.559,0.559,186237.0],["1983-01-06",0.559,0.5726,0.559,0.559,82013.0],["1983-01-07",0.559,0.5658,0.5521,0.5521,116184.0],["1983-01-10",0.5521,0.559,0.5521,0.5521,102516.0],["1983-01-11",0.5453,0.5453,0.5385,0.5385,162316.0],["1983-01-12",0.5385,0.5521,0.5385,0.5385,223826.0],["1983-01-13",0.5385,0.5521,0.5385,0.5385,49549.0],["1983-01-14",0.5521,0.5658,0.5521,0.5521,461320.0],["1983-01-17",0.559,0.5726,0.559,0.559,56384.0],["1983-01-18",0.5658,0.5794,0.5658,0.5658,148648.0],["1983-01-19",0.5658,0.5794,0.5658,0.5658,307547.0],["1983-01-20",0.5658,0.5794,0.5658,0.5658,99098.0],["1983-01-21",0.5658,0.5726,0.559,0.559,164025.0],["1983-01-24",0.559,0.559,0.5453,0.5453,141813.0],["1983-01-25",0.5453,0.5453,0.5385,0.5385,254580.0],["1983-01-26",0.5385,0.5521,0.5385,0.5385,27338.0],["1983-01-27",0.5453,0.5521,0.5453,0.5453,30755.0],["1983-01-28",0.5453,0.5521,0.5453,0.5453,73470.0],["1983-01-31",0.5521,0.5658,0.5521,0.5521,114476.0],["1983-02-01",0.5521,0.559,0.5521,0.5521,104224.0],["1983-02-02",0.5521,0.559,0.5521,0.5521,20503.0],["1983-02-03",0.5521,0.559,0.5521,0.5521,34172.0],["1983-02-04",0.5521,0.559,0.5521,0.5521,105933.0],["1983-02-07",0.5521,0.559,0.5453,0.5453,114476.0],["1983-02-08",0.5453,0.559,0.5453,0.5453,47841.0],["1983-02-09",0.5453,0.559,0.5453,0.5453,32463.0],["1983-02-10",0.5453,0.559,0.5453,0.5453,153773.0],["1983-02-11",0.5453,0.559,0.5453,0.5453,51258.0],["1983-02-14",0.5862,0.5999,0.5862,0.5862,317798.0],["1983-02-15",0.5862,0.5999,0.5862,0.5862,90555.0],["1983-02-16",0.5862,0.593,0.5862,0.5862,56384.0],["1983-02-17",0.5862,0.593,0.5862,0.5862,25629.0],["1983-02-18",0.5794,0.5794,0.5658,0.5658,158899.0],["1983-02-22",0.5658,0.5794,0.5658,0.5658,27338.0],["1983-02-23",0.5658,0.5794,0.5658,0.5658,22212.0],["1983-02-24",0.5658,0.5794,0.5658,0.5658,73470.0],["1983-02-25",0.5658,0.5794,0.5658,0.5658,83721.0],["1983-02-28",0.593,0.5999,0.593,0.593,287044.0],["1983-03-01",0.593,0.5999,0.593,0.593,152065.0],["1983-03-02",0.593,0.6067,0.593,0.593,116184.0],["1983-03-03",0.6067,0.6135,0.6067,0.6067,140105.0],["1983-03-04",0.6203,0.6339,0.6203,0.6203,184528.0],["1983-03-07",0.6476,0.6612,0.6476,0.6476,341719.0],["1983-03-08",0.6476,0.6544,0.6408,0.6408,102516.0],["1983-03-09",0.6408,0.6544,0.6408,0.6408,140105.0],["1983-03-10",0.6476,0.6544,0.6476,0.6476,73470.0],["1983-03-11",0.6476,0.6544,0.6476,0.6476,126436.0],["1983-03-14",0.6476,0.6544,0.6408,0.6408,47841.0],["1983-03-15",0.6408,0.6544,0.6408,0.6408,17086.0],["1983-03-16",0.6339,0.6339,0.6271,0.6271,299004.0],["1983-03-17",0.6339,0.6476,0.6339,0.6339,1307074.0],["1983-03-18",0.6476,0.668,0.6476,0.6476,879926.0],["1983-03-21",0.668,0.6748,0.668,0.668,456195.0],["1983-03-22",0.7021,0.7157,0.7021,0.7021,1115712.0],["1983-03-23",0.7294,0.7362,0.7294,0.7294,984150.0],["1983-03-24",0.7089,0.7089,0.7021,0.7021,435691.0],["1983-03-25",0.7021,0.7089,0.6953,0.6953,483532.0],["1983-03-28",0.6953,0.7021,0.6885,0.6885,138396.0],["1983-03-29",0.6953,0.7021,0.6953,0.6953,355388.0],["1983-03-30",0.7021,0.7089,0.7021,0.7021,198197.0],["1983-03-31",0.7021,0.7089,0.7021,0.7021,34172.0],["1983-04-04",0.7021,0.7089,0.7021,0.7021,304130.0],["1983-04-05",0.7021,0.7157,0.7021,0.7021,234077.0],["1983-04-06",0.7021,0.7021,0.6953,0.6953,317798.0],["1983-04-07",0.6953,0.7021,0.6953,0.6953,27338.0],["1983-04-08",0.6953,0.7021,0.6953,0.6953,63218.0],["1983-04-11",0.7021,0.7089,0.7021,0.7021,64927.0],["1983-04-12",0.7021,0.7157,0.7021,0.7021,34172.0],["1983-04-13",0.7021,0.7157,0.7021,0.7021,35880.0],["1983-04-14",0.7157,0.7226,0.7157,0.7157,375891.0],["1983-04-15",0.7157,0.7157,0.7089,0.7089,305838.0],["1983-04-18",0.7089,0.7226,0.7089,0.7089,39298.0],["1983-04-19",0.7089,0.7226,0.7089,0.7089,186237.0],["1983-04-20",0.7157,0.7226,0.7157,0.7157,123019.0],["1983-04-21",0.7294,0.7498,0.7294,0.7294,280209.0],["1983-04-22",0.7566,0.7703,0.7566,0.7566,121310.0],["1983-04-25",0.7566,0.7771,0.7566,0.7566,39298.0],["1983-04-26",0.7975,0.8112,0.7975,0.7975,114476.0],["1983-04-27",0.7975,0.8112,0.7975,0.7975,187945.0],["1983-04-28",0.7907,0.7907,0.7771,0.7771,218700.0],["1983-04-29",0.7771,0.7907,0.7771,0.7771,30755.0],["1983-05-02",0.7771,0.7771,0.7635,0.7635,186237.0],["1983-05-03",0.7635,0.7635,0.7566,0.7566,80304.0],["1983-05-04",0.7635,0.7771,0.7635,0.7635,456195.0],["1983-05-05",0.7635,0.7771,0.7635,0.7635,11960.0],["1983-05-06",0.7907,0.8044,0.7907,0.7907,269958.0],["1983-05-09",0.7907,0.8044,0.7907,0.7907,32463.0],["1983-05-10",0.7907,0.8044,0.7907,0.7907,54675.0],["1983-05-11",0.7907,0.7975,0.7907,0.7907,63218.0],["1983-05-12",0.8044,0.8112,0.8044,0.8044,126436.0],["1983-05-13",0.8112,0.8316,0.8112,0.8112,268249.0],["1983-05-16",0.8112,0.8248,0.8112,0.8112,32463.0],["1983-05-17",0.818,0.8316,0.818,0.818,146939.0],["1983-05-18",0.8248,0.8384,0.8248,0.8248,374182.0],["1983-05-19",0.8589,0.8725,0.8589,0.8589,208448.0],["1983-05-20",0.8589,0.8725,0.8589,0.8589,152065.0],["1983-05-23",0.8589,0.8589,0.8453,0.8453,95681.0],["1983-05-24",0.8521,0.8657,0.8521,0.8521,42715.0],["1983-05-25",0.8725,0.893,0.8725,0.8725,117893.0],["1983-05-26",0.8793,0.893,0.8793,0.8793,54675.0],["1983-05-27",0.9271,0.9475,0.9271,0.9271,287044.0],["1983-05-31",0.9475,0.968,0.9475,0.9475,134979.0],["1983-06-01",0.9543,0.968,0.9543,0.9543,177694.0],["1983-06-02",0.9952,1.0089,0.9952,0.9952,181111.0],["1983-06-03",1.0566,1.077,1.0566,1.0566,257998.0],["1983-06-06",1.1179,1.1384,1.1179,1.1179,216991.0],["1983-06-07",1.1179,1.1247,1.1179,1.1179,312673.0],["1983-06-08",1.0975,1.0975,1.077,1.077,676603.0],["1983-06-09",1.0838,1.1043,1.0838,1.0838,152065.0],["1983-06-10",1.0838,1.0907,1.077,1.077,85430.0],["1983-06-13",1.077,1.0838,1.0702,1.0702,174277.0],["1983-06-14",1.0702,1.077,1.0634,1.0634,76887.0],["1983-06-15",1.0361,1.0361,1.0157,1.0157,242620.0],["1983-06-16",1.0089,1.0089,0.9884,0.9884,278501.0],["1983-06-17",0.9202,0.9202,0.8998,0.8998,567253.0],["1983-06-20",0.8998,0.8998,0.8862,0.8862,160608.0],["1983-06-21",0.9202,0.9339,0.9202,0.9202,310964.0],["1983-06-22",0.9475,0.9543,0.9475,0.9475,290461.0],["1983-06-23",1.002,1.0157,1.002,1.002,753490.0],["1983-06-24",1.0157,1.0293,1.0157,1.0157,471572.0],["1983-06-27",1.0293,1.0429,1.0293,1.0293,777410.0],["1983-06-28",1.0089,1.0089,0.9952,0.9952,348553.0],["1983-06-29",1.002,1.0157,1.002,1.002,223826.0],["1983-06-30",1.0293,1.0429,1.0293,1.0293,351970.0],["1983-07-01",1.0429,1.0429,1.0327,1.0327,208448.0],["1983-07-05",1.0327,1.0429,1.0225,1.0225,148078.0],["1983-07-06",1.0225,1.0327,1.0123,1.0123,190223.0],["1983-07-07",1.0123,1.0225,0.9918,0.9918,124158.0],["1983-07-08",0.9816,0.9816,0.9611,0.9611,92264.0],["1983-07-11",0.9611,0.9714,0.9611,0.9611,170859.0],["1983-07-12",0.9611,0.9714,0.9611,0.9611,96820.0],["1983-07-13",0.9714,0.9816,0.9714,0.9714,102516.0],["1983-07-14",0.9714,0.9816,0.9714,0.9714,157191.0],["1983-07-15",0.9714,0.9816,0.9509,0.9509,60370.0],["1983-07-18",0.9509,0.9714,0.9509,0.9509,58092.0],["1983-07-19",0.9509,0.9714,0.9509,0.9509,119602.0],["1983-07-20",0.9509,0.9714,0.9509,0.9509,39867.0],["1983-07-21",0.9611,0.9816,0.9611,0.9611,390698.0],["1983-07-22",0.9611,0.9816,0.9611,0.9611,849741.0],["1983-07-25",0.9611,0.9918,0.9611,0.9611,52397.0],["1983-07-26",0.9611,0.9918,0.9611,0.9611,59231.0],["1983-07-27",0.9611,0.9816,0.9611,0.9611,105933.0],["1983-07-28",0.9611,0.9611,0.9611,0.9611,0.0],["1983-07-29",0.9611,0.9816,0.9611,0.9611,121880.0],["1983-08-01",0.9611,0.9816,0.9611,0.9611,75178.0],["1983-08-02",0.9611,0.9816,0.9611,0.9611,36450.0],["1983-08-03",0.9816,1.0123,0.9816,0.9816,592313.0],["1983-08-04",0.9816,1.002,0.9714,0.9714,77456.0],["1983-08-05",0.9714,0.9918,0.9611,0.9611,64927.0],["1983-08-08",0.9611,0.9816,0.9509,0.9509,281348.0],["1983-08-09",0.9509,0.9816,0.9509,0.9509,28477.0],["1983-08-10",0.9509,0.9714,0.9509,0.9509,159469.0],["1983-08-11",0.9611,0.9816,0.9611,0.9611,134409.0],["1983-08-12",0.9611,0.9816,0.9611,0.9611,230091.0],["1983-08-15",0.9611,0.9714,0.9611,0.9611,42145.0],["1983-08-16",0.9611,0.9611,0.9407,0.9407,54675.0],["1983-08-17",0.9407,0.9611,0.9407,0.9407,26198.0],["1983-08-18",0.9407,0.9509,0.9202,0.9202,18225.0],["1983-08-19",0.9202,0.9407,0.91,0.91,30755.0],["1983-08-22",0.91,0.91,0.8896,0.8896,115045.0],["1983-08-23",0.8896,0.8998,0.8793,0.8793,63788.0],["1983-08-24",0.8793,0.8998,0.8691,0.8691,856575.0],["1983-08-25",0.8691,0.8998,0.8691,0.8691,38728.0],["1983-08-26",0.8691,0.8998,0.8691,0.8691,34172.0],["1983-08-29",0.8691,0.8998,0.8691,0.8691,15947.0],["1983-08-30",0.8896,0.9202,0.8896,0.8896,80873.0],["1983-08-31",0.91,0.9305,0.91,0.91,71761.0],["1983-09-01",0.91,0.9305,0.91,0.91,82013.0],["1983-09-02",0.91,0.9305,0.91,0.91,51258.0],["1983-09-06",0.91,0.9202,0.8998,0.8998,55814.0],["1983-09-07",0.8998,0.9305,0.8998,0.8998,29616.0],["1983-09-08",0.8998,0.91,0.8896,0.8896,75178.0],["1983-09-09",0.8896,0.91,0.8896,0.8896,13669.0],["1983-09-12",0.8998,0.9202,0.8998,0.8998,135548.0],["1983-09-13",0.8998,0.9202,0.8998,0.8998,6834.0],["1983-09-14",0.91,0.9305,0.91,0.91,70622.0],["1983-09-15",0.91,0.9305,0.91,0.91,7973.0],["1983-09-16",0.91,0.91,0.8793,0.8793,51258.0],["1983-09-19",0.91,0.9305,0.91,0.91,72900.0],["1983-09-20",0.9202,0.9407,0.9202,0.9202,17086.0],["1983-09-21",0.9202,0.9407,0.9202,0.9202,56953.0],["1983-09-22",0.9202,0.9509,0.9202,0.9202,72900.0],["1983-09-23",0.9202,0.9509,0.9202,0.9202,36450.0],["1983-09-26",0.9305,0.9509,0.9305,0.9305,11391.0],["1983-09-27",0.9407,0.9714,0.9407,0.9407,26198.0],["1983-09-28",0.9611,0.9816,0.9611,0.9611,35311.0],["1983-09-29",1.0532,1.0736,1.0532,1.0532,136688.0],["1983-09-30",1.0429,1.0429,1.0225,1.0225,100238.0],["1983-10-03",1.0225,1.0532,1.0225,1.0225,34172.0],["1983-10-04",1.0225,1.0532,1.0225,1.0225,30755.0],["1983-10-05",1.0225,1.0532,1.0225,1.0225,43284.0],["1983-10-06",1.0225,1.0532,1.0225,1.0225,64927.0],["1983-10-07",1.0225,1.0327,1.0123,1.0123,48980.0],["1983-10-10",1.0123,1.0327,1.0123,1.0123,18225.0],["1983-10-11",1.0123,1.0225,1.002,1.002,39867.0],["1983-10-12",1.002,1.0225,1.002,1.002,31894.0],["1983-10-13",1.002,1.0225,0.9918,0.9918,33033.0],["1983-10-14",0.9918,1.0225,0.9918,0.9918,61509.0],["1983-10-17",1.0429,1.0736,1.0429,1.0429,210727.0],["1983-10-18",1.0429,1.0736,1.0429,1.0429,115045.0],["1983-10-19",1.0429,1.0634,1.0225,1.0225,405506.0],["1983-10-20",1.0225,1.0634,1.0225,1.0225,43284.0],["1983-10-21",1.0225,1.0532,1.0225,1.0225,64927.0],["1983-10-24",1.0225,1.0429,1.0123,1.0123,89986.0],["1983-10-25",1.0225,1.0532,1.0225,1.0225,19364.0],["1983-10-26",1.0327,1.0532,1.0327,1.0327,59231.0],["1983-10-27",1.0327,1.0634,1.0327,1.0327,47841.0],["1983-10-28",1.0327,1.0532,1.0225,1.0225,63788.0],["1983-10-31",1.0225,1.0429,1.0123,1.0123,39867.0],["1983-11-01",0.9918,0.9918,0.9714,0.9714,107072.0],["1983-11-02",0.9714,1.002,0.9714,0.9714,62648.0],["1983-11-03",0.9714,0.9918,0.9611,0.9611,19364.0],["1983-11-04",0.9305,0.9305,0.8998,0.8998,108211.0],["1983-11-07",0.8998,0.9202,0.8896,0.8896,20503.0],["1983-11-08",0.8896,0.8998,0.8691,0.8691,43284.0],["1983-11-09",0.8691,0.8793,0.8487,0.8487,38728.0],["1983-11-10",0.8384,0.8384,0.8078,0.8078,169720.0],["1983-11-11",0.8078,0.8282,0.8078,0.8078,48980.0],["1983-11-14",0.8384,0.8691,0.8384,0.8384,51258.0],["1983-11-15",0.8384,0.8589,0.8282,0.8282,75178.0],["1983-11-16",0.8384,0.8691,0.8384,0.8384,18225.0],["1983-11-17",0.8691,0.8998,0.8691,0.8691,76317.0],["1983-11-18",0.8793,0.8998,0.8793,0.8793,18225.0],["1983-11-21",0.8793,0.8998,0.8793,0.8793,30755.0],["1983-11-22",0.8793,0.8896,0.8589,0.8589,119602.0],["1983-11-23",0.8589,0.8793,0.8589,0.8589,56953.0],["1983-11-25",0.8589,0.8793,0.8589,0.8589,22781.0],["1983-11-28",0.8589,0.8793,0.8487,0.8487,17086.0],["1983-11-29",0.8487,0.8691,0.8487,0.8487,13669.0],["1983-11-30",0.8487,0.8691,0.8487,0.8487,236925.0],["1983-12-01",0.8589,0.8793,0.8589,0.8589,72900.0],["1983-12-02",0.8589,0.8793,0.8589,0.8589,13669.0],["1983-12-05",0.8589,0.8793,0.8487,0.8487,12530.0],["1983-12-06",0.8487,0.8793,0.8487,0.8487,5695.0],["1983-12-07",0.8487,0.8793,0.8487,0.8487,23920.0],["1983-12-08",0.8487,0.8793,0.8487,0.8487,13669.0],["1983-12-09",0.8487,0.8691,0.8487,0.8487,70622.0],["1983-12-12",0.8487,0.8691,0.8487,0.8487,59231.0],["1983-12-13",0.8487,0.8691,0.8487,0.8487,20503.0],["1983-12-14",0.8282,0.8282,0.8078,0.8078,85430.0],["1983-12-15",0.8078,0.8282,0.7975,0.7975,25059.0],["1983-12-16",0.7975,0.818,0.7975,0.7975,68344.0],["1983-12-19",0.7975,0.7975,0.7669,0.7669,33033.0],["1983-12-20",0.7975,0.818,0.7975,0.7975,132131.0],["1983-12-21",0.8282,0.8487,0.8282,0.8282,121880.0],["1983-12-22",0.8487,0.8691,0.8487,0.8487,161747.0],["1983-12-23",0.8487,0.8691,0.8487,0.8487,157191.0],["1983-12-27",0.8487,0.8691,0.8487,0.8487,220978.0],["1983-12-28",0.8487,0.8691,0.8487,0.8487,67205.0],["1983-12-29",0.8589,0.8896,0.8589,0.8589,169720.0],["1983-12-30",0.8691,0.8896,0.8691,0.8691,88847.0],["1984-01-03",0.8691,0.8691,0.8384,0.8384,101377.0],["1984-01-04",0.8384,0.8691,0.8384,0.8384,27338.0],["1984-01-05",0.8384,0.8691,0.8384,0.8384,56953.0],["1984-01-06",0.8589,0.8793,0.8589,0.8589,84291.0],["1984-01-09",0.8691,0.8793,0.8691,0.8691,60370.0],["1984-01-10",0.8691,0.8691,0.8487,0.8487,23920.0],["1984-01-11",0.8487,0.8691,0.8384,0.8384,7973.0],["1984-01-12",0.8384,0.8691,0.8384,0.8384,23920.0],["1984-01-13",0.8384,0.8589,0.8282,0.8282,31894.0],["1984-01-16",0.8282,0.8487,0.8282,0.8282,10252.0],["1984-01-17",0.8282,0.8384,0.818,0.818,52397.0],["1984-01-18",0.818,0.8384,0.8078,0.8078,23920.0],["1984-01-19",0.8078,0.8078,0.7771,0.7771,87708.0],["1984-01-20",0.7873,0.8078,0.7873,0.7873,30755.0],["1984-01-23",0.7873,0.7873,0.7566,0.7566,72900.0],["1984-01-24",0.7566,0.7669,0.7362,0.7362,84291.0],["1984-01-25",0.7362,0.7566,0.726,0.726,157191.0],["1984-01-26",0.726,0.7566,0.726,0.726,219839.0],["1984-01-27",0.726,0.7464,0.726,0.726,77456.0],["1984-01-30",0.7157,0.7157,0.6953,0.6953,222117.0],["1984-01-31",0.726,0.7464,0.726,0.726,211866.0],["1984-02-01",0.726,0.7464,0.726,0.726,12530.0],["1984-02-02",0.726,0.7464,0.726,0.726,314381.0],["1984-02-03",0.726,0.726,0.7055,0.7055,126436.0],["1984-02-06",0.7055,0.7055,0.6851,0.6851,198197.0],["1984-02-07",0.6953,0.726,0.6953,0.6953,140105.0],["1984-02-08",0.6953,0.7157,0.6953,0.6953,63788.0],["1984-02-09",0.6953,0.7055,0.6851,0.6851,223256.0],["1984-02-10",0.6851,0.7055,0.6851,0.6851,72900.0],["1984-02-13",0.6851,0.7055,0.6851,0.6851,47841.0],["1984-02-14",0.6953,0.7157,0.6953,0.6953,259706.0],["1984-02-15",0.7157,0.7464,0.7157,0.7157,117323.0],["1984-02-16",0.7157,0.7362,0.7055,0.7055,83152.0],["1984-02-17",0.7055,0.7362,0.7055,0.7055,26198.0],["1984-02-21",0.7055,0.7362,0.7055,0.7055,45563.0],["1984-02-22",0.7055,0.7055,0.6748,0.6748,79734.0],["1984-02-23",0.6646,0.6646,0.6442,0.6442,110489.0],["1984-02-24",0.7055,0.726,0.7055,0.7055,307547.0],["1984-02-27",0.726,0.7464,0.726,0.726,92264.0],["1984-02-28",0.726,0.726,0.7055,0.7055,132131.0],["1984-02-29",0.7055,0.726,0.7055,0.7055,33033.0],["1984-03-01",0.7055,0.726,0.7055,0.7055,59231.0],["1984-03-02",0.7362,0.7669,0.7362,0.7362,55814.0],["1984-03-05",0.7464,0.7669,0.7464,0.7464,18225.0],["1984-03-06",0.7464,0.7566,0.726,0.726,44423.0],["1984-03-07",0.726,0.7362,0.7055,0.7055,14808.0],["1984-03-08",0.7157,0.7362,0.7157,0.7157,4556.0],["1984-03-09",0.7157,0.7362,0.7055,0.7055,6834.0],["1984-03-12",0.7157,0.7362,0.7157,0.7157,26198.0],["1984-03-13",0.7669,0.7873,0.7669,0.7669,68344.0],["1984-03-14",0.7669,0.7873,0.7669,0.7669,56953.0],["1984-03-15",0.7669,0.7873,0.7669,0.7669,21642.0],["1984-03-16",0.7873,0.8078,0.7873,0.7873,43284.0],["1984-03-19",0.7873,0.7975,0.7873,0.7873,62648.0],["1984-03-20",0.7975,0.818,0.7975,0.7975,11391.0],["1984-03-21",0.8282,0.8589,0.8282,0.8282,56953.0],["1984-03-22",0.8282,0.8282,0.8078,0.8078,31894.0],["1984-03-23",0.8078,0.818,0.7975,0.7975,30755.0],["1984-03-26",0.7975,0.818,0.7975,0.7975,4556.0],["1984-03-27",0.7975,0.8078,0.7873,0.7873,38728.0],["1984-03-28",0.7873,0.8078,0.7873,0.7873,29616.0],["1984-03-29",0.7873,0.8078,0.7873,0.7873,36450.0],["1984-03-30",0.7873,0.8078,0.7873,0.7873,67205.0],["1984-04-02",0.7873,0.7975,0.7873,0.7873,9113.0],["1984-04-03",0.7873,0.7873,0.7669,0.7669,68344.0],["1984-04-04",0.7771,0.7873,0.7771,0.7771,199336.0],["1984-04-05",0.7771,0.7873,0.7566,0.7566,20503.0],["1984-04-06",0.7566,0.7771,0.7566,0.7566,34172.0],["1984-04-09",0.7566,0.7771,0.7566,0.7566,21642.0],["1984-04-10",0.7566,0.7873,0.7566,0.7566,349692.0],["1984-04-11",0.7566,0.7873,0.7566,0.7566,12530.0],["1984-04-12",0.7566,0.7771,0.7566,0.7566,11391.0],["1984-04-13",0.7771,0.7975,0.7771,0.7771,308686.0],["1984-04-16",0.7771,0.7873,0.7771,0.7771,83152.0],["1984-04-17",0.7771,0.7873,0.7669,0.7669,75178.0],["1984-04-18",0.7669,0.7873,0.7566,0.7566,12530.0],["1984-04-19",0.7566,0.7771,0.7464,0.7464,30755.0],["1984-04-23",0.7464,0.7873,0.7464,0.7464,6834.0],["1984-04-24",0.7464,0.7873,0.7464,0.7464,4556.0],["1984-04-25",0.7464,0.7873,0.7464,0.7464,4556.0],["1984-04-26",0.7566,0.7873,0.7566,0.7566,5695.0],["1984-04-27",0.7566,0.7873,0.7566,0.7566,51258.0],["1984-04-30",0.7566,0.7771,0.7566,0.7566,54675.0],["1984-05-01",0.7566,0.7771,0.7566,0.7566,11391.0],["1984-05-02",0.7566,0.7873,0.7566,0.7566,56953.0],["1984-05-03",0.7669,0.7771,0.7669,0.7669,18225.0],["1984-05-04",0.7669,0.7771,0.7566,0.7566,18225.0],["1984-05-07",0.7566,0.7771,0.7566,0.7566,9113.0],["1984-05-08",0.7566,0.7771,0.7566,0.7566,42145.0],["1984-05-09",0.7566,0.7771,0.7566,0.7566,25059.0],["1984-05-10",0.7566,0.7771,0.7566,0.7566,9113.0],["1984-05-11",0.7566,0.7771,0.7566,0.7566,25059.0],["1984-05-14",0.7566,0.7771,0.7566,0.7566,12530.0],["1984-05-15",0.7566,0.7566,0.7566,0.7566,0.0],["1984-05-16",0.7566,0.7566,0.7566,0.7566,0.0],["1984-05-17",0.7566,0.7669,0.7566,0.7566,85430.0],["1984-05-18",0.7566,0.7566,0.7464,0.7464,43284.0],["1984-05-21",0.7464,0.7669,0.7464,0.7464,19364.0],["1984-05-22",0.7464,0.7669,0.7464,0.7464,39867.0],["1984-05-23",0.7566,0.7771,0.7566,0.7566,41006.0],["1984-05-24",0.7566,0.7771,0.7566,0.7566,18225.0],["1984-05-25",0.7566,0.7669,0.7566,0.7566,11391.0],["1984-05-29",0.7566,0.7669,0.7566,0.7566,55814.0],["1984-05-30",0.7566,0.7669,0.7566,0.7566,99098.0],["1984-05-31",0.7566,0.7771,0.7566,0.7566,60370.0],["1984-06-01",0.7669,0.7975,0.7669,0.7669,30755.0],["1984-06-04",0.7771,0.7975,0.7771,0.7771,7973.0],["1984-06-05",0.8078,0.818,0.8078,0.8078,53536.0],["1984-06-06",0.8282,0.8384,0.8282,0.8282,59231.0],["1984-06-07",0.8282,0.8384,0.818,0.818,28477.0],["1984-06-08",0.818,0.8384,0.818,0.818,27338.0],["1984-06-11",0.818,0.8384,0.818,0.818,2278.0],["1984-06-12",0.818,0.8384,0.818,0.818,27338.0],["1984-06-13",0.8384,0.8589,0.8384,0.8384,51258.0],["1984-06-14",0.8384,0.8487,0.8282,0.8282,36450.0],["1984-06-15",0.8282,0.8384,0.818,0.818,30755.0],["1984-06-18",0.818,0.8384,0.818,0.818,14808.0],["1984-06-19",0.818,0.8384,0.818,0.818,3417.0],["1984-06-20",0.818,0.8282,0.8078,0.8078,28477.0],["1984-06-21",0.8078,0.8282,0.8078,0.8078,1139.0],["1984-06-22",0.818,0.8384,0.818,0.818,27338.0],["1984-06-25",0.8282,0.8487,0.8282,0.8282,158330.0],["1984-06-26",0.8282,0.8384,0.8282,0.8282,25059.0],["1984-06-27",0.8282,0.8282,0.8078,0.8078,14808.0],["1984-06-28",0.818,0.8384,0.818,0.818,39867.0],["1984-06-29",0.8282,0.8487,0.8282,0.8282,102516.0],["1984-07-02",0.8282,0.8589,0.8282,0.8282,13669.0],["1984-07-03",0.8384,0.8487,0.8384,0.8384,15947.0],["1984-07-05",0.8384,0.8589,0.8384,0.8384,44423.0],["1984-07-06",0.8384,0.8487,0.8384,0.8384,59231.0],["1984-07-09",0.8384,0.8384,0.818,0.818,36450.0],["1984-07-10",0.818,0.8384,0.818,0.818,9113.0],["1984-07-11",0.818,0.8282,0.8078,0.8078,19364.0],["1984-07-12",0.8078,0.8282,0.8078,0.8078,3417.0],["1984-07-13",0.8078,0.8282,0.8078,0.8078,13669.0],["1984-07-16",0.8078,0.818,0.8078,0.8078,3417.0],["1984-07-17",0.8078,0.8282,0.8078,0.8078,120741.0],["1984-07-18",0.8078,0.8282,0.8078,0.8078,17086.0],["1984-07-19",0.8078,0.8282,0.8078,0.8078,48980.0],["1984-07-20",0.8078,0.8282,0.8078,0.8078,7973.0],["1984-07-23",0.8078,0.818,0.8078,0.8078,107072.0],["1984-07-24",0.8078,0.8384,0.8078,0.8078,136688.0],["1984-07-25",0.818,0.8384,0.818,0.818,4556.0],["1984-07-26",0.818,0.8384,0.818,0.818,14808.0],["1984-07-27",0.818,0.8282,0.818,0.818,23920.0],["1984-07-30",0.8282,0.8384,0.8282,0.8282,76317.0],["1984-07-31",0.8282,0.8384,0.8282,0.8282,4556.0],["1984-08-01",0.8282,0.8384,0.8282,0.8282,5695.0],["1984-08-02",0.8282,0.8589,0.8282,0.8282,75178.0],["1984-08-03",0.8793,0.8998,0.8793,0.8793,117323.0],["1984-08-06",0.9305,0.9509,0.9305,0.9305,234647.0],["1984-08-07",0.9305,0.9509,0.9305,0.9305,95681.0],["1984-08-08",0.9407,0.9509,0.9407,0.9407,119602.0],["1984-08-09",0.9407,0.9509,0.9407,0.9407,108211.0],["1984-08-10",0.9509,0.9611,0.9509,0.9509,277931.0],["1984-08-13",0.9611,0.9714,0.9611,0.9611,41006.0],["1984-08-14",0.9611,0.9611,0.9509,0.9509,36450.0],["1984-08-15",0.9509,0.9663,0.9509,0.9611,21642.0],["1984-08-16",0.9611,0.9816,0.9611,0.9611,136688.0],["1984-08-17",0.9611,0.9714,0.9407,0.9407,38728.0],["1984-08-20",0.9407,0.9714,0.9407,0.9407,20503.0],["1984-08-21",0.9407,0.9611,0.9407,0.9407,96820.0],["1984-08-22",0.9407,0.9407,0.91,0.91,84291.0],["1984-08-23",0.91,0.9305,0.91,0.91,35311.0],["1984-08-24",0.91,0.91,0.8998,0.8998,76317.0],["1984-08-27",0.8998,0.8998,0.8691,0.8998,56953.0],["1984-08-28",0.8998,0.8998,0.8793,0.8793,381586.0],["1984-08-29",0.8793,0.8896,0.8793,0.8896,69483.0],["1984-08-30",0.8896,0.8896,0.8742,0.8896,356527.0],["1984-08-31",0.8896,0.8896,0.8384,0.8384,218700.0],["1984-09-04",0.8384,0.8384,0.7771,0.7975,156052.0],["1984-09-05",0.7975,0.8078,0.7669,0.7873,177694.0],["1984-09-06",0.7873,0.8078,0.7873,0.7975,21642.0],["1984-09-07",0.7924,0.7975,0.7873,0.7975,37589.0],["1984-09-10",0.7771,0.7771,0.7771,0.7771,9113.0],["1984-09-11",0.7873,0.7873,0.7873,0.7873,18225.0],["1984-09-12",0.7873,0.7873,0.7873,0.7873,9113.0],["1984-09-13",0.7873,0.7873,0.7669,0.7669,2278.0],["1984-09-14",0.7669,0.7924,0.7669,0.7771,107072.0],["1984-09-17",0.7924,0.7924,0.7924,0.7924,91125.0],["1984-09-18",0.7924,0.7924,0.7873,0.7873,41006.0],["1984-09-19",0.7873,0.7924,0.7771,0.7771,18225.0],["1984-09-20",0.7771,0.7924,0.7771,0.7771,124158.0],["1984-09-21",0.7771,0.7924,0.7771,0.7771,9113.0],["1984-09-24",0.7873,0.7924,0.7873,0.7873,66066.0],["1984-09-25",0.7771,0.7771,0.7566,0.7566,109350.0],["1984-09-26",0.7566,0.8129,0.7566,0.8129,152634.0],["1984-09-27",0.8129,0.8129,0.7004,0.7004,79734.0],["1984-09-28",0.7004,0.726,0.6851,0.6902,6535941.0],["1984-10-01",0.6902,0.7004,0.6748,0.6748,815569.0],["1984-10-02",0.6748,0.6902,0.6748,0.6748,285905.0],["1984-10-03",0.6851,0.6902,0.6851,0.6851,1110586.0],["1984-10-04",0.6851,0.6851,0.6851,0.6851,113906.0],["1984-10-05",0.6851,0.6851,0.6646,0.6646,268819.0],["1984-10-08",0.6748,0.6748,0.6748,0.6748,332606.0],["1984-10-09",0.6851,0.6851,0.6851,0.6851,118463.0],["1984-10-10",0.6851,0.6851,0.6748,0.6748,321216.0],["1984-10-11",0.6748,0.6851,0.6748,0.6748,534220.0],["1984-10-12",0.6748,0.6902,0.6748,0.6748,473850.0],["1984-10-15",0.7004,0.7004,0.7004,0.7004,218700.0],["1984-10-16",0.726,0.726,0.726,0.726,972759.0],["1984-10-17",0.726,0.726,0.7157,0.7157,85430.0],["1984-10-18",0.7157,0.7157,0.6851,0.6851,34172.0],["1984-10-19",0.6851,0.7157,0.6851,0.6902,207309.0],["1984-10-22",0.6902,0.7004,0.6851,0.6851,1186903.0],["1984-10-23",0.6748,0.6748,0.5982,0.5982,858853.0],["1984-10-24",0.5982,0.6135,0.5982,0.5982,191363.0],["1984-10-25",0.5982,0.6135,0.5982,0.5982,300713.0],["1984-10-26",0.5982,0.6135,0.5879,0.5982,70622.0],["1984-10-29",0.5982,0.5982,0.5726,0.5726,302991.0],["1984-10-30",0.5726,0.5879,0.5726,0.5726,176555.0],["1984-10-31",0.5726,0.5879,0.5726,0.5726,150356.0],["1984-11-01",0.5828,0.5828,0.5828,0.5828,125297.0],["1984-11-02",0.5828,0.5828,0.5726,0.5828,150356.0],["1984-11-05",0.5828,0.5828,0.5828,0.5828,521691.0],["1984-11-06",0.5828,0.5828,0.5828,0.5828,136688.0],["1984-11-07",0.5828,0.5828,0.5828,0.5828,570670.0],["1984-11-08",0.5828,0.5828,0.5726,0.5726,206170.0],["1984-11-09",0.5726,0.5828,0.5726,0.5828,66066.0],["1984-11-12",0.5828,0.5828,0.5726,0.5726,72900.0],["1984-11-13",0.5726,0.5726,0.5624,0.5624,154913.0],["1984-11-14",0.5624,0.5624,0.5624,0.5624,242620.0],["1984-11-15",0.547,0.547,0.5266,0.5266,154913.0],["1984-11-16",0.5266,0.5368,0.5112,0.5112,161747.0],["1984-11-19",0.5112,0.5266,0.4857,0.4857,282488.0],["1984-11-20",0.547,0.547,0.547,0.547,358805.0],["1984-11-21",0.5624,0.5726,0.5624,0.5624,161747.0],["1984-11-23",0.5624,0.5879,0.547,0.5726,123019.0],["1984-11-26",0.5879,0.5879,0.5879,0.5879,45563.0],["1984-11-27",0.6135,0.6135,0.6135,0.6135,54675.0],["1984-11-28",0.6135,0.6237,0.6135,0.6135,54675.0],["1984-11-29",0.6339,0.6339,0.6339,0.6339,109350.0],["1984-11-30",0.6339,0.6339,0.6135,0.6135,22781.0],["1984-12-03",0.6135,0.6135,0.6135,0.6135,29616.0],["1984-12-04",0.6237,0.6339,0.6237,0.6237,127575.0],["1984-12-05",0.5982,0.5982,0.5726,0.5726,79734.0],["1984-12-06",0.5726,0.5879,0.5726,0.5726,11391.0],["1984-12-07",0.5726,0.5828,0.5624,0.5828,9113.0],["1984-12-10",0.5624,0.5624,0.547,0.547,31894.0],["1984-12-11",0.5726,0.5828,0.5726,0.5726,11391.0],["1984-12-12",0.5726,0.5828,0.5624,0.5624,13669.0],["1984-12-13",0.5624,0.5828,0.547,0.547,72900.0],["1984-12-14",0.547,0.5828,0.547,0.547,13669.0],["1984-12-17",0.5624,0.5828,0.5624,0.5624,25059.0],["1984-12-18",0.5624,0.5828,0.5624,0.5624,123019.0],["1984-12-19",0.5828,0.5879,0.5828,0.5828,132131.0],["1984-12-20",0.5828,0.5879,0.5726,0.5726,52397.0],["1984-12-21",0.5726,0.5879,0.5726,0.5879,125297.0],["1984-12-24",0.5879,0.5879,0.5726,0.5726,9113.0],["1984-12-26",0.6135,0.6135,0.6135,0.6135,72900.0],["1984-12-27",0.5982,0.5982,0.5828,0.5828,30755.0],["1984-12-28",0.5828,0.5879,0.5624,0.5879,82013.0],["1984-12-31",0.5879,0.5879,0.5726,0.5726,96820.0],["1985-01-02",0.5879,0.5879,0.5879,0.5879,6834.0],["1985-01-03",0.5879,0.5879,0.5879,0.5879,100238.0],["1985-01-04",0.5879,0.5879,0.5675,0.5675,75178.0],["1985-01-07",0.5828,0.5828,0.5828,0.5828,13669.0],["1985-01-08",0.5828,0.5828,0.5675,0.5675,20503.0],["1985-01-09",0.5675,0.5828,0.5675,0.5675,68344.0],["1985-01-10",0.5879,0.5879,0.5879,0.5879,355388.0],["1985-01-11",0.5879,0.5879,0.5828,0.5828,18225.0],["1985-01-14",0.6033,0.6033,0.6033,0.6033,209588.0],["1985-01-15",0.6135,0.6135,0.6135,0.6135,11391.0],["1985-01-16",0.6135,0.6135,0.6033,0.6033,56953.0],["1985-01-17",0.6135,0.6135,0.6135,0.6135,63788.0],["1985-01-18",0.6135,0.6135,0.6033,0.6033,4556.0],["1985-01-21",0.6033,0.6135,0.6033,0.6033,9113.0],["1985-01-22",0.6033,0.6135,0.6033,0.6033,77456.0],["1985-01-23",0.6135,0.6237,0.6135,0.6135,134409.0],["1985-01-24",0.6544,0.6544,0.6544,0.6544,173138.0],["1985-01-25",0.6391,0.6391,0.6339,0.6339,75178.0],["1985-01-28",0.6391,0.6544,0.6391,0.6391,353109.0],["1985-01-29",0.6391,0.6391,0.6339,0.6339,30755.0],["1985-01-30",0.6544,0.6544,0.6544,0.6544,47841.0],["1985-01-31",0.6544,0.6544,0.6544,0.6544,27338.0],["1985-02-01",0.6544,0.6544,0.6339,0.6339,6834.0],["1985-02-04",0.6544,0.6544,0.6544,0.6544,48980.0],["1985-02-05",0.6646,0.7004,0.6646,0.7004,264263.0],["1985-02-06",0.6646,0.6646,0.6391,0.6391,79734.0],["1985-02-07",0.6391,0.6544,0.6391,0.6391,9113.0],["1985-02-08",0.6391,0.6391,0.6339,0.6339,70622.0],["1985-02-11",0.6339,0.6391,0.6135,0.6135,168581.0],["1985-02-12",0.6135,0.6237,0.6033,0.6033,42145.0],["1985-02-13",0.6033,0.6135,0.6033,0.6033,18225.0],["1985-02-14",0.6033,0.6033,0.5879,0.5879,54675.0],["1985-02-15",0.5879,0.5879,0.5828,0.5879,9113.0],["1985-02-19",0.5879,0.5879,0.5828,0.5828,59231.0],["1985-02-20",0.5828,0.5828,0.5675,0.5675,223256.0],["1985-02-21",0.5675,0.5828,0.5624,0.5624,118463.0],["1985-02-22",0.5624,0.5624,0.4959,0.5164,307547.0],["1985-02-25",0.5368,0.547,0.5368,0.5368,124158.0],["1985-02-26",0.5726,0.5828,0.5726,0.5726,351970.0],["1985-02-27",0.5879,0.5879,0.5879,0.5879,523969.0],["1985-02-28",0.5879,0.5879,0.5879,0.5879,30755.0],["1985-03-01",0.5828,0.5828,0.5624,0.5828,277931.0],["1985-03-04",0.5828,0.5828,0.547,0.547,154913.0],["1985-03-05",0.5624,0.5675,0.5624,0.5624,441956.0],["1985-03-06",0.5624,0.5675,0.5624,0.5624,96820.0],["1985-03-07",0.5675,0.5675,0.5675,0.5675,86569.0],["1985-03-08",0.5675,0.5675,0.5624,0.5675,96820.0],["1985-03-11",0.5828,0.5828,0.5828,0.5828,50119.0],["1985-03-12",0.5828,0.5828,0.5675,0.5675,34172.0],["1985-03-13",0.5675,0.5828,0.5675,0.5675,197058.0],["1985-03-14",0.5675,0.5675,0.5675,0.5675,6834.0],["1985-03-15",0.5675,0.5828,0.5624,0.5624,129853.0],["1985-03-18",0.5828,0.5828,0.5828,0.5828,18225.0],["1985-03-19",0.5828,0.5828,0.5828,0.5828,4556.0],["1985-03-20",0.5828,0.5828,0.5675,0.5675,91125.0],["1985-03-21",0.5675,0.5828,0.5624,0.5624,13669.0],["1985-03-22",0.5675,0.5828,0.5675,0.5675,41006.0],["1985-03-25",0.5675,0.5828,0.5675,0.5675,27338.0],["1985-03-26",0.5624,0.5624,0.5624,0.5624,68344.0],["1985-03-27",0.5624,0.5675,0.5624,0.5624,41006.0],["1985-03-28",0.5828,0.5828,0.5828,0.5828,5695.0],["1985-03-29",0.5828,0.5828,0.5675,0.5675,27338.0],["1985-04-01",0.5675,0.5828,0.5624,0.5624,18225.0],["1985-04-02",0.5675,0.5879,0.5675,0.5675,15947.0],["1985-04-03",0.5879,0.5879,0.5879,0.5879,45563.0],["1985-04-04",0.5879,0.5879,0.5675,0.5675,27338.0],["1985-04-08",0.5675,0.5828,0.5675,0.5675,84291.0],["1985-04-09",0.5879,0.5879,0.5879,0.5879,104794.0],["1985-04-10",0.5879,0.5879,0.5879,0.5879,4556.0],["1985-04-11",0.5879,0.5879,0.5675,0.5675,4556.0],["1985-04-12",0.5675,0.5879,0.5675,0.5675,79734.0],["1985-04-15",0.5879,0.5879,0.5879,0.5879,30755.0],["1985-04-16",0.5879,0.5879,0.5879,0.5879,29616.0],["1985-04-17",0.5726,0.5726,0.5675,0.5675,4556.0],["1985-04-18",0.5675,0.5675,0.5675,0.5675,88847.0],["1985-04-19",0.5675,0.5675,0.5624,0.5624,9113.0],["1985-04-22",0.5624,0.5675,0.5624,0.5624,27338.0],["1985-04-23",0.5675,0.5675,0.5675,0.5675,9113.0],["1985-04-24",0.5624,0.5624,0.5624,0.5624,127575.0],["1985-04-25",0.5624,0.5624,0.5624,0.5624,31894.0],["1985-04-26",0.5624,0.5624,0.5368,0.5624,25059.0],["1985-04-29",0.5675,0.5675,0.5675,0.5675,31894.0],["1985-04-30",0.5624,0.5624,0.5624,0.5624,115045.0],["1985-05-01",0.5624,0.5624,0.5624,0.5624,45563.0],["1985-05-02",0.547,0.547,0.5266,0.5266,56953.0],["1985-05-03",0.5266,0.547,0.5266,0.5266,134409.0],["1985-05-06",0.5266,0.547,0.5266,0.5266,338302.0],["1985-05-07",0.5266,0.547,0.5112,0.5112,1618608.0],["1985-05-08",0.5164,0.5164,0.5164,0.5164,151495.0],["1985-05-09",0.5164,0.5266,0.5164,0.5164,13669.0],["1985-05-10",0.5164,0.5164,0.5112,0.5164,118463.0],["1985-05-13",0.5266,0.5266,0.5266,0.5266,121880.0],["1985-05-14",0.5266,0.5266,0.5112,0.5112,88847.0],["1985-05-15",0.5164,0.5266,0.5164,0.5164,152634.0],["1985-05-16",0.5112,0.5112,0.5112,0.5112,36450.0],["1985-05-17",0.5112,0.5266,0.5112,0.5164,18225.0],["1985-05-20",0.5266,0.5266,0.5266,0.5266,67205.0],["1985-05-21",0.5266,0.5266,0.5164,0.5164,127575.0],["1985-05-22",0.5164,0.5266,0.5164,0.5164,13669.0],["1985-05-23",0.5164,0.5266,0.5164,0.5164,22781.0],["1985-05-24",0.5164,0.5164,0.4959,0.4959,136688.0],["1985-05-28",0.4959,0.4959,0.4959,0.4959,498909.0],["1985-05-29",0.4959,0.5164,0.4959,0.4959,309825.0],["1985-05-30",0.4959,0.5164,0.4959,0.4959,59231.0],["1985-05-31",0.4959,0.5164,0.4959,0.4959,34172.0],["1985-06-03",0.501,0.5164,0.501,0.501,36450.0],["1985-06-04",0.5112,0.5266,0.5112,0.5112,15947.0],["1985-06-05",0.5368,0.547,0.5368,0.5368,332606.0],["1985-06-06",0.5368,0.5368,0.5266,0.5266,86569.0],["1985-06-07",0.5368,0.5368,0.5368,0.5368,75178.0],["1985-06-10",0.5266,0.5266,0.5164,0.5164,61509.0],["1985-06-11",0.5164,0.5266,0.5112,0.5112,50119.0],["1985-06-12",0.5112,0.5112,0.5112,0.5112,2278.0],["1985-06-13",0.5112,0.5266,0.5112,0.5112,63788.0],["1985-06-14",0.5266,0.5266,0.5266,0.5266,129853.0],["1985-06-17",0.5368,0.5368,0.5368,0.5368,50119.0],["1985-06-18",0.5368,0.5368,0.5368,0.5368,12530.0],["1985-06-19",0.5368,0.5368,0.5266,0.5266,12530.0],["1985-06-20",0.5368,0.547,0.5368,0.5368,179972.0],["1985-06-21",0.5624,0.5624,0.5624,0.5624,29616.0],["1985-06-24",0.547,0.547,0.547,0.547,27338.0],["1985-06-25",0.5368,0.5368,0.5368,0.5368,29616.0],["1985-06-26",0.5368,0.5624,0.5368,0.5368,42145.0],["1985-06-27",0.5624,0.5624,0.5624,0.5624,93403.0],["1985-06-28",0.5675,0.5828,0.5675,0.5675,134409.0],["1985-07-01",0.5675,0.5828,0.5675,0.5675,34172.0],["1985-07-02",0.5675,0.5828,0.5675,0.5675,133270.0],["1985-07-03",0.5828,0.5828,0.5828,0.5828,94542.0],["1985-07-05",0.5828,0.5828,0.5828,0.5828,41006.0],["1985-07-08",0.5828,0.5828,0.5675,0.5675,18225.0],["1985-07-09",0.5675,0.5726,0.5624,0.5624,18225.0],["1985-07-10",0.5675,0.5675,0.5675,0.5675,45563.0],["1985-07-11",0.5624,0.5624,0.5624,0.5624,13669.0],["1985-07-12",0.5624,0.5624,0.5266,0.5266,31894.0],["1985-07-15",0.5368,0.5368,0.5368,0.5368,20503.0],["1985-07-16",0.5624,0.5675,0.5624,0.5624,643570.0],["1985-07-17",0.5675,0.5828,0.5675,0.5675,677742.0],["1985-07-18",0.5675,0.5828,0.5675,0.5675,1140202.0],["1985-07-19",0.5828,0.5828,0.5828,0.5828,292739.0],["1985-07-22",0.5828,0.5828,0.5624,0.5624,2132325.0],["1985-07-23",0.5624,0.5828,0.5624,0.5624,47841.0],["1985-07-24",0.5624,0.5624,0.5624,0.5624,2278.0],["1985-07-25",0.5726,0.5726,0.5726,0.5726,369056.0],["1985-07-26",0.5675,0.5675,0.5675,0.5675,50119.0],["1985-07-29",0.5675,0.5675,0.5368,0.5368,85430.0],["1985-07-30",0.5368,0.5368,0.5164,0.5164,125297.0],["1985-07-31",0.5368,0.5368,0.5368,0.5368,15947.0],["1985-08-01",0.547,0.547,0.547,0.547,75178.0],["1985-08-02",0.547,0.547,0.5164,0.5164,18225.0],["1985-08-05",0.5164,0.547,0.5164,0.5164,22781.0],["1985-08-06",0.547,0.547,0.547,0.547,6834.0],["1985-08-07",0.5624,0.5624,0.5624,0.5624,9113.0],["1985-08-08",0.5624,0.5624,0.5266,0.5266,36450.0],["1985-08-09",0.547,0.547,0.547,0.547,93403.0],["1985-08-12",0.5266,0.5266,0.5266,0.5266,5695.0],["1985-08-13",0.5266,0.547,0.5266,0.5266,70622.0],["1985-08-14",0.5266,0.547,0.5266,0.5266,59231.0],["1985-08-15",0.547,0.547,0.547,0.547,18225.0],["1985-08-16",0.547,0.547,0.547,0.547,225534.0],["1985-08-19",0.547,0.547,0.5368,0.5368,4556.0],["1985-08-20",0.547,0.5624,0.547,0.547,100238.0],["1985-08-21",0.547,0.5624,0.547,0.547,21642.0],["1985-08-22",0.547,0.5624,0.547,0.547,18225.0],["1985-08-23",0.547,0.5624,0.547,0.547,47841.0],["1985-08-26",0.547,0.5624,0.547,0.547,48980.0],["1985-08-27",0.5624,0.5624,0.5624,0.5624,27338.0],["1985-08-28",0.5624,0.5624,0.547,0.547,4556.0],["1985-08-29",0.547,0.5624,0.547,0.547,56953.0],["1985-08-30",0.5624,0.5624,0.5624,0.5624,34172.0],["1985-09-03",0.547,0.547,0.547,0.547,121880.0],["1985-09-04",0.5624,0.5624,0.5624,0.5624,4556.0],["1985-09-05",0.547,0.547,0.547,0.547,4556.0],["1985-09-06",0.547,0.547,0.547,0.547,22781.0],["1985-09-09",0.5675,0.5675,0.5675,0.5675,2278.0],["1985-09-10",0.5521,0.5521,0.547,0.547,1027434.0],["1985-09-11",0.547,0.547,0.5368,0.5368,5695.0],["1985-09-12",0.5368,0.547,0.5266,0.5266,47841.0],["1985-09-13",0.5266,0.5368,0.4959,0.4959,45563.0],["1985-09-16",0.4959,0.5112,0.4652,0.4652,91125.0],["1985-09-17",0.4652,0.4755,0.4141,0.4141,134409.0],["1985-09-18",0.4243,0.4346,0.4243,0.4243,129853.0],["1985-09-19",0.4652,0.4652,0.4652,0.4652,56953.0],["1985-09-20",0.4857,0.4857,0.4857,0.4857,54675.0],["1985-09-23",0.4857,0.4857,0.4857,0.4857,27338.0],["1985-09-24",0.4755,0.4755,0.4601,0.4601,4556.0],["1985-09-25",0.4755,0.4755,0.4755,0.4755,9113.0],["1985-09-26",0.4601,0.4601,0.4601,0.4601,2278.0],["1985-09-30",0.4601,0.4755,0.4601,0.4601,6834.0],["1985-10-01",0.4652,0.4755,0.4652,0.4652,1722263.0],["1985-10-02",0.4755,0.4755,0.4755,0.4755,4556.0],["1985-10-03",0.4652,0.4652,0.4601,0.4601,148078.0],["1985-10-04",0.4499,0.4499,0.4346,0.4346,70622.0],["1985-10-07",0.4755,0.4755,0.4755,0.4755,4556.0],["1985-10-08",0.4499,0.4499,0.4346,0.4346,5695.0],["1985-10-09",0.4755,0.4755,0.4755,0.4755,4556.0],["1985-10-10",0.4755,0.4755,0.4652,0.4652,9113.0],["1985-10-11",0.4652,0.4652,0.4499,0.4499,9113.0],["1985-10-14",0.4652,0.4652,0.4652,0.4652,2278.0],["1985-10-15",0.4652,0.4652,0.4346,0.4346,198197.0],["1985-10-16",0.4652,0.4755,0.4652,0.4652,772284.0],["1985-10-17",0.4652,0.4755,0.4499,0.4499,63788.0],["1985-10-18",0.4499,0.4755,0.4499,0.4499,5695.0],["1985-10-21",0.4755,0.4857,0.4755,0.4755,2278.0],["1985-10-22",0.4755,0.4755,0.4499,0.4499,27338.0],["1985-10-23",0.4601,0.4755,0.4601,0.4601,78595.0],["1985-10-24",0.4601,0.4755,0.4601,0.4601,9113.0],["1985-10-25",0.4601,0.4755,0.4601,0.4601,18225.0],["1985-10-28",0.4601,0.4601,0.4601,0.4601,13669.0],["1985-10-29",0.4652,0.4652,0.4652,0.4652,41006.0],["1985-10-30",0.4652,0.4857,0.4652,0.4652,13669.0],["1985-10-31",0.4857,0.4857,0.4857,0.4857,30755.0],["1985-11-01",0.4857,0.4857,0.4857,0.4857,31894.0],["1985-11-04",0.4755,0.4755,0.4755,0.4755,50119.0],["1985-11-05",0.4755,0.4755,0.4601,0.4601,21642.0],["1985-11-06",0.4601,0.4755,0.4601,0.4601,9113.0],["1985-11-07",0.4959,0.4959,0.4959,0.4959,138966.0],["1985-11-08",0.5368,0.5368,0.5368,0.5368,227813.0],["1985-11-11",0.5368,0.5368,0.5266,0.5266,34172.0],["1985-11-12",0.5266,0.547,0.5164,0.5164,94542.0],["1985-11-13",0.5368,0.5368,0.5368,0.5368,255150.0],["1985-11-14",0.5368,0.547,0.5266,0.5266,173138.0],["1985-11-15",0.5624,0.5624,0.5624,0.5624,109350.0],["1985-11-18",0.5624,0.5624,0.5624,0.5624,15947.0],["1985-11-19",0.5624,0.5675,0.5624,0.5624,59231.0],["1985-11-20",0.5675,0.5675,0.5675,0.5675,104794.0],["1985-11-21",0.5675,0.5675,0.5266,0.5266,1647084.0],["1985-11-22",0.5266,0.547,0.5266,0.5266,15947.0],["1985-11-25",0.5266,0.547,0.5164,0.5164,61509.0],["1985-11-26",0.5164,0.5368,0.5112,0.5112,22781.0],["1985-11-27",0.5112,0.5368,0.4959,0.5266,88847.0],["1985-11-29",0.5112,0.5112,0.5112,0.5112,2278.0],["1985-12-02",0.5112,0.5266,0.5112,0.5266,197058.0],["1985-12-03",0.5266,0.547,0.5112,0.5266,56953.0],["1985-12-04",0.547,0.5879,0.547,0.5675,104794.0],["1985-12-05",0.5675,0.6033,0.5675,0.5675,174277.0],["1985-12-06",0.5675,0.5828,0.5624,0.5828,116184.0],["1985-12-09",0.5828,0.5879,0.5675,0.5828,145800.0],["1985-12-10",0.5828,0.5879,0.5675,0.5879,45563.0],["1985-12-11",0.5879,0.5879,0.5828,0.5828,22781.0],["1985-12-12",0.5828,0.5879,0.5624,0.5624,236925.0],["1985-12-13",0.5624,0.5828,0.547,0.5828,91125.0],["1985-12-16",0.5828,0.5879,0.5624,0.5828,82013.0],["1985-12-17",0.5828,0.5879,0.5675,0.5828,598008.0],["1985-12-18",0.5828,0.5879,0.5675,0.5828,27338.0],["1985-12-19",0.5828,0.5879,0.5828,0.5879,27338.0],["1985-12-20",0.5879,0.5879,0.5828,0.5828,118463.0],["1985-12-23",0.5828,0.5879,0.5675,0.5828,193641.0],["1985-12-24",0.5828,0.5828,0.5675,0.5675,22781.0],["1985-12-26",0.5675,0.5675,0.5675,0.5675,5695.0],["1985-12-27",0.5675,0.5828,0.5675,0.5828,54675.0],["1985-12-30",0.5828,0.5828,0.5675,0.5675,54675.0],["1985-12-31",0.5675,0.5828,0.5675,0.5828,52397.0],["1986-01-02",0.5828,0.5828,0.5675,0.5675,48980.0],["1986-01-03",0.5675,0.5828,0.547,0.547,21642.0],["1986-01-06",0.547,0.5675,0.547,0.5675,51258.0],["1986-01-07",0.5624,0.5624,0.5368,0.5368,150356.0],["1986-01-08",0.5368,0.5624,0.5368,0.5624,97959.0],["1986-01-09",0.5624,0.5828,0.547,0.5828,138966.0],["1986-01-10",0.5828,0.5828,0.547,0.547,4556.0],["1986-01-13",0.547,0.5828,0.547,0.547,2278.0],["1986-01-14",0.547,0.5828,0.547,0.5675,30755.0],["1986-01-15",0.547,0.547,0.547,0.547,2278.0],["1986-01-16",0.5624,0.5828,0.5624,0.5624,18225.0],["1986-01-17",0.5624,0.5828,0.5624,0.5675,13669.0],["1986-01-20",0.5624,0.5624,0.5624,0.5624,4556.0],["1986-01-21",0.5624,0.5624,0.5624,0.5624,5695.0],["1986-01-22",0.5624,0.5828,0.5624,0.5624,54675.0],["1986-01-23",0.5624,0.5828,0.5624,0.5675,38728.0],["1986-01-24",0.5675,0.5828,0.5624,0.5675,1078692.0],["1986-01-27",0.5675,0.5879,0.5675,0.5675,1124255.0],["1986-01-28",0.5675,0.5879,0.5675,0.5675,104794.0],["1986-01-29",0.5675,0.6135,0.5675,0.6135,551306.0],["1986-01-30",0.6135,0.6135,0.5879,0.5879,56953.0],["1986-01-31",0.5879,0.6135,0.5879,0.5879,21642.0],["1986-02-03",0.5879,0.6135,0.5879,0.5879,215283.0],["1986-02-04",0.5879,0.6135,0.5879,0.5879,85430.0],["1986-02-05",0.5879,0.6135,0.5879,0.6135,41006.0],["1986-02-06",0.6135,0.6237,0.6033,0.6135,82013.0],["1986-02-07",0.6135,0.6135,0.6033,0.6135,61509.0],["1986-02-10",0.6135,0.6135,0.6033,0.6135,27338.0],["1986-02-11",0.6135,0.6135,0.6033,0.6135,22781.0],["1986-02-12",0.6135,0.6135,0.6033,0.6033,18225.0],["1986-02-13",0.6033,0.6135,0.5879,0.6033,6834.0],["1986-02-14",0.6033,0.6135,0.6033,0.6033,61509.0],["1986-02-18",0.6033,0.6135,0.5879,0.5879,189084.0],["1986-02-19",0.5879,0.6237,0.5879,0.5879,104794.0],["1986-02-20",0.5879,0.6135,0.5879,0.5879,88847.0],["1986-02-21",0.6033,0.6135,0.6033,0.6033,116184.0],["1986-02-24",0.6033,0.6033,0.6033,0.6033,4556.0],["1986-02-25",0.6033,0.6135,0.6033,0.6033,38728.0],["1986-02-26",0.6033,0.6135,0.6033,0.6135,100238.0],["1986-02-27",0.6135,0.6135,0.6033,0.6135,211866.0],["1986-02-28",0.6135,0.6135,0.6135,0.6135,86569.0],["1986-03-03",0.6135,0.6237,0.6135,0.6237,77456.0],["1986-03-04",0.6237,0.6237,0.6135,0.6135,385003.0],["1986-03-05",0.6135,0.6237,0.6135,0.6237,68344.0],["1986-03-06",0.6237,0.6391,0.6135,0.6391,277931.0],["1986-03-07",0.6405,0.6764,0.6405,0.6764,347414.0],["1986-03-10",0.6764,0.6866,0.6559,0.6661,43284.0],["1986-03-11",0.6661,0.6917,0.6559,0.6917,129853.0],["1986-03-12",0.6917,0.7173,0.6866,0.702,143522.0],["1986-03-13",0.702,0.7173,0.6866,0.6917,100238.0],["1986-03-14",0.6917,0.7173,0.6917,0.702,182250.0],["1986-03-17",0.702,0.7173,0.6917,0.6917,47841.0],["1986-03-18",0.6917,0.7173,0.6917,0.702,202753.0],["1986-03-19",0.702,0.7173,0.6917,0.6917,42145.0],["1986-03-20",0.6917,0.7173,0.6917,0.7173,259706.0],["1986-03-21",0.7173,0.7276,0.702,0.7276,36450.0],["1986-03-24",0.7276,0.7276,0.702,0.7276,113906.0],["1986-03-25",0.7276,0.7532,0.702,0.743,233508.0],["1986-03-26",0.743,0.7532,0.743,0.743,97959.0],["1986-03-27",0.743,0.7686,0.743,0.743,50119.0],["1986-03-31",0.743,0.7686,0.743,0.7686,322355.0],["1986-04-01",0.7686,0.7686,0.743,0.743,320077.0],["1986-04-02",0.743,0.7686,0.743,0.743,102516.0],["1986-04-03",0.743,0.743,0.743,0.743,18225.0],["1986-04-04",0.743,0.7532,0.743,0.743,358805.0],["1986-04-07",0.743,0.7686,0.743,0.7686,27338.0],["1986-04-08",0.7686,0.7942,0.7532,0.7788,333745.0],["1986-04-09",0.7788,0.8301,0.7686,0.8147,314381.0],["1986-04-10",0.8147,0.8301,0.8045,0.8301,243759.0],["1986-04-11",0.8301,0.8403,0.8045,0.8301,216422.0],["1986-04-14",0.8301,0.8454,0.8301,0.8403,284766.0],["1986-04-15",0.8403,0.8659,0.8301,0.8659,247177.0],["1986-04-16",0.8659,0.8813,0.8454,0.8813,193641.0],["1986-04-17",0.8813,0.9121,0.8659,0.8813,385003.0],["1986-04-18",0.8813,0.9121,0.8813,0.8916,403228.0],["1986-04-21",0.8916,0.9172,0.8813,0.9121,855436.0],["1986-04-22",0.9121,0.9172,0.9069,0.9069,340580.0],["1986-04-23",0.9069,0.9172,0.8403,0.8659,432844.0],["1986-04-24",0.8659,0.8916,0.8454,0.8659,115045.0],["1986-04-25",0.8659,0.8916,0.8659,0.8659,12530.0],["1986-04-28",0.8659,0.8659,0.8454,0.8659,54675.0],["1986-04-29",0.8659,0.8659,0.8301,0.8301,104794.0],["1986-04-30",0.8301,0.8454,0.7942,0.8301,339441.0],["1986-05-01",0.8301,0.8403,0.8045,0.8045,95681.0],["1986-05-02",0.8045,0.8403,0.8045,0.8301,95681.0],["1986-05-05",0.8301,0.8301,0.8045,0.8301,145800.0],["1986-05-06",0.8301,0.8301,0.8045,0.8301,173138.0],["1986-05-07",0.8301,0.8403,0.8147,0.8147,30755.0],["1986-05-08",0.8147,0.8301,0.8147,0.8147,23920.0],["1986-05-09",0.8147,0.8454,0.8147,0.8454,50119.0],["1986-05-12",0.8403,0.8403,0.8147,0.8147,127575.0],["1986-05-13",0.8147,0.8403,0.8147,0.8147,9113.0],["1986-05-14",0.8147,0.8403,0.8045,0.8147,124158.0],["1986-05-15",0.8147,0.8147,0.8045,0.8147,42145.0],["1986-05-16",0.8147,0.8147,0.8045,0.8045,20503.0],["1986-05-19",0.8045,0.8147,0.7891,0.7891,36450.0],["1986-05-20",0.7891,0.7942,0.743,0.7891,654961.0],["1986-05-21",0.7891,0.7942,0.7788,0.7942,132131.0],["1986-05-22",0.7942,0.8147,0.7788,0.8147,56953.0],["1986-05-23",0.8147,0.8301,0.8045,0.8147,45563.0],["1986-05-27",0.8147,0.8301,0.8045,0.8045,9113.0],["1986-05-28",0.8147,0.8403,0.8147,0.8403,94542.0],["1986-05-29",0.8403,0.8454,0.8147,0.8403,36450.0],["1986-05-30",0.8301,0.8301,0.8301,0.8301,77456.0],["1986-06-02",0.8301,0.8403,0.8301,0.8301,41006.0],["1986-06-03",0.8301,0.8403,0.8147,0.8301,72900.0],["1986-06-04",0.8301,0.8301,0.8301,0.8301,6834.0],["1986-06-05",0.8301,0.8403,0.8301,0.8301,21642.0],["1986-06-06",0.8315,0.8418,0.8315,0.8315,75178.0],["1986-06-09",0.8315,0.8418,0.8315,0.8315,38728.0],["1986-06-10",0.8315,0.8418,0.8315,0.8315,184528.0],["1986-06-11",0.8315,0.8418,0.8315,0.8315,370195.0],["1986-06-12",0.8315,0.8418,0.8315,0.8315,23920.0],["1986-06-13",0.8315,0.8418,0.8161,0.8161,72900.0],["1986-06-16",0.8161,0.8418,0.8161,0.8161,236925.0],["1986-06-17",0.8161,0.8315,0.8161,0.8161,29616.0],["1986-06-18",0.8161,0.8161,0.8058,0.8058,116184.0],["1986-06-19",0.8058,0.8418,0.7956,0.8058,38728.0],["1986-06-20",0.8058,0.8161,0.8058,0.8161,9113.0],["1986-06-23",0.8161,0.8161,0.7904,0.7904,42145.0],["1986-06-24",0.7904,0.8058,0.7904,0.7904,61509.0],["1986-06-25",0.7699,0.7699,0.7699,0.7699,4556.0],["1986-06-26",0.7699,0.7956,0.7699,0.7904,79734.0],["1986-06-27",0.7904,0.7904,0.7802,0.7904,20503.0],["1986-06-30",0.7904,0.8058,0.7904,0.7904,230091.0],["1986-07-01",0.7905,0.8058,0.7905,0.7956,2278.0],["1986-07-02",0.7956,0.8315,0.7956,0.8315,70622.0],["1986-07-03",0.8161,0.8161,0.7956,0.7956,54675.0],["1986-07-07",0.7956,0.8161,0.7904,0.7904,103655.0],["1986-07-08",0.7802,0.7802,0.7289,0.7289,207309.0],["1986-07-09",0.7289,0.7443,0.7289,0.7391,82013.0],["1986-07-10",0.7391,0.7443,0.7391,0.7391,38728.0],["1986-07-11",0.7391,0.7443,0.7391,0.7391,9113.0],["1986-07-14",0.7391,0.7443,0.7032,0.7032,48980.0],["1986-07-15",0.7032,0.7289,0.6929,0.6929,56953.0],["1986-07-16",0.6929,0.7186,0.6929,0.7186,34172.0],["1986-07-17",0.7032,0.7032,0.6929,0.7032,52397.0],["1986-07-18",0.7032,0.7032,0.6775,0.6775,56953.0],["1986-07-21",0.6775,0.6929,0.6775,0.6775,15947.0],["1986-07-22",0.6775,0.6878,0.6775,0.6878,27338.0],["1986-07-23",0.6878,0.6929,0.6673,0.6775,496631.0],["1986-07-24",0.6878,0.7083,0.6878,0.7032,182250.0],["1986-07-25",0.7032,0.7186,0.6929,0.7186,116184.0],["1986-07-28",0.7186,0.7186,0.7032,0.7032,9113.0],["1986-07-29",0.7032,0.7186,0.6673,0.6775,127575.0],["1986-07-30",0.6775,0.6878,0.6673,0.6775,182250.0],["1986-07-31",0.6775,0.6929,0.6673,0.6929,118463.0],["1986-08-01",0.6929,0.6929,0.6878,0.6929,61509.0],["1986-08-04",0.6929,0.6929,0.6775,0.6775,107072.0],["1986-08-05",0.6878,0.6929,0.6878,0.6929,43284.0],["1986-08-06",0.6929,0.6929,0.6775,0.6775,60370.0],["1986-08-07",0.6775,0.6929,0.6775,0.6775,15947.0],["1986-08-08",0.6775,0.6775,0.6775,0.6775,2278.0],["1986-08-11",0.6775,0.6929,0.6673,0.6878,246038.0],["1986-08-12",0.6878,0.6878,0.6878,0.6878,22781.0],["1986-08-13",0.6878,0.6929,0.6775,0.6929,223256.0],["1986-08-14",0.6929,0.7443,0.6929,0.7391,351970.0],["1986-08-15",0.7391,0.7443,0.7289,0.7289,145800.0],["1986-08-18",0.7289,0.7443,0.7289,0.7391,115045.0],["1986-08-19",0.7391,0.7391,0.7289,0.7289,59231.0],["1986-08-20",0.7289,0.7391,0.7289,0.7289,4556.0],["1986-08-21",0.7289,0.7545,0.7289,0.7391,13669.0],["1986-08-22",0.7391,0.7545,0.7289,0.7443,13669.0],["1986-08-25",0.7443,0.7443,0.7289,0.7289,21642.0],["1986-08-26",0.7289,0.7443,0.7032,0.7032,197058.0],["1986-08-27",0.7032,0.7289,0.7032,0.7289,36450.0],["1986-08-28",0.7289,0.7289,0.6878,0.7186,337163.0],["1986-08-29",0.6929,0.6929,0.6775,0.6775,48980.0],["1986-09-02",0.6775,0.6929,0.6775,0.6775,13669.0],["1986-09-03",0.6775,0.6775,0.657,0.6673,100238.0],["1986-09-04",0.6673,0.6673,0.657,0.6673,77456.0],["1986-09-05",0.6687,0.679,0.6584,0.679,287044.0],["1986-09-08",0.679,0.679,0.643,0.6687,133270.0],["1986-09-09",0.6687,0.6687,0.6584,0.6584,27338.0],["1986-09-10",0.6687,0.6687,0.6687,0.6687,5695.0],["1986-09-11",0.6687,0.6687,0.6276,0.6584,43284.0],["1986-09-12",0.643,0.643,0.6173,0.6276,56953.0],["1986-09-15",0.6276,0.6378,0.6173,0.6378,51258.0],["1986-09-16",0.6276,0.6276,0.5915,0.5915,86569.0],["1986-09-17",0.5915,0.643,0.5915,0.643,72900.0],["1986-09-18",0.643,0.6584,0.6378,0.6584,148078.0],["1986-09-19",0.6584,0.6584,0.6378,0.6584,856575.0],["1986-09-22",0.6584,0.6584,0.6173,0.643,27338.0],["1986-09-23",0.6378,0.6378,0.6276,0.6378,30755.0],["1986-09-24",0.6378,0.6378,0.6173,0.6276,43284.0],["1986-09-25",0.6276,0.6276,0.607,0.6276,660656.0],["1986-09-26",0.6276,0.6276,0.607,0.6276,13669.0],["1986-09-29",0.6276,0.6276,0.607,0.6276,124158.0],["1986-09-30",0.6276,0.6276,0.6173,0.6276,42145.0],["1986-10-01",0.6276,0.6276,0.607,0.607,15947.0],["1986-10-02",0.607,0.607,0.607,0.607,1139.0],["1986-10-03",0.607,0.6276,0.607,0.6276,20503.0],["1986-10-06",0.6276,0.6378,0.5915,0.6378,955673.0],["1986-10-07",0.6378,0.643,0.6173,0.6276,382725.0],["1986-10-08",0.6276,0.643,0.6276,0.643,13669.0],["1986-10-09",0.643,0.6584,0.6378,0.6584,320077.0],["1986-10-10",0.6378,0.6378,0.6378,0.6378,4556.0],["1986-10-13",0.6378,0.6584,0.6378,0.6584,6834.0],["1986-10-14",0.6378,0.6378,0.6378,0.6378,22781.0],["1986-10-15",0.6378,0.6687,0.6378,0.6584,236925.0],["1986-10-16",0.6687,0.6687,0.6687,0.6687,1139.0],["1986-10-17",0.6584,0.6584,0.643,0.643,12530.0],["1986-10-20",0.643,0.643,0.6378,0.6378,134409.0],["1986-10-21",0.6378,0.6584,0.6378,0.6378,15947.0],["1986-10-22",0.6378,0.6584,0.6378,0.6378,205031.0],["1986-10-23",0.643,0.643,0.643,0.643,11391.0],["1986-10-24",0.643,0.643,0.607,0.607,205031.0],["1986-10-27",0.607,0.6276,0.5915,0.607,252872.0],["1986-10-28",0.607,0.643,0.607,0.6276,1546847.0],["1986-10-29",0.643,0.6893,0.643,0.6687,503466.0],["1986-10-30",0.6687,0.6893,0.6687,0.6687,51258.0],["1986-10-31",0.6687,0.6687,0.6584,0.6687,45563.0],["1986-11-03",0.6687,0.6687,0.6378,0.6378,15947.0],["1986-11-04",0.6378,0.6584,0.6378,0.6584,143522.0],["1986-11-05",0.6378,0.6378,0.6378,0.6378,31894.0],["1986-11-06",0.6378,0.643,0.6276,0.643,50119.0],["1986-11-07",0.643,0.643,0.6276,0.643,6834.0],["1986-11-10",0.643,0.643,0.6276,0.6276,75178.0],["1986-11-11",0.6276,0.6378,0.6173,0.6276,239203.0],["1986-11-12",0.6378,0.643,0.6378,0.6378,309825.0],["1986-11-13",0.643,0.679,0.643,0.6687,230091.0],["1986-11-14",0.6687,0.6687,0.643,0.6687,431705.0],["1986-11-17",0.6687,0.6687,0.643,0.6687,280209.0],["1986-11-18",0.6687,0.679,0.643,0.643,1397630.0],["1986-11-19",0.643,0.6944,0.643,0.679,51258.0],["1986-11-20",0.679,0.6893,0.6584,0.6893,113906.0],["1986-11-21",0.6893,0.6893,0.6687,0.6687,42145.0],["1986-11-24",0.6687,0.6893,0.6584,0.679,38728.0],["1986-11-25",0.6687,0.6687,0.6584,0.6687,505744.0],["1986-11-26",0.6687,0.679,0.6584,0.6687,86569.0],["1986-11-28",0.6687,0.679,0.6687,0.679,133270.0],["1986-12-01",0.679,0.6893,0.6687,0.679,115045.0],["1986-12-02",0.679,0.6893,0.6687,0.6893,41006.0],["1986-12-03",0.6893,0.7304,0.679,0.7099,321216.0],["1986-12-04",0.7113,0.7319,0.7061,0.7061,271097.0],["1986-12-05",0.7061,0.7319,0.7061,0.7216,154913.0],["1986-12-08",0.7216,0.7216,0.7061,0.7216,280209.0],["1986-12-09",0.7216,0.7577,0.7061,0.7577,472711.0],["1986-12-10",0.7577,0.7577,0.7474,0.7474,36450.0],["1986-12-11",0.7474,0.7474,0.7422,0.7422,70622.0],["1986-12-12",0.7422,0.7577,0.7422,0.7577,63788.0],["1986-12-15",0.7422,0.7422,0.7422,0.7422,15947.0],["1986-12-16",0.7422,0.7577,0.7422,0.7422,67205.0],["1986-12-17",0.7422,0.7577,0.7422,0.7474,95681.0],["1986-12-18",0.7474,0.7474,0.7319,0.7474,11391.0],["1986-12-19",0.7422,0.7422,0.7319,0.7422,30755.0],["1986-12-22",0.7422,0.7474,0.7319,0.7319,78595.0],["1986-12-23",0.7319,0.7474,0.7319,0.7474,86569.0],["1986-12-24",0.7474,0.7474,0.7474,0.7474,2278.0],["1986-12-26",0.7422,0.7422,0.7422,0.7422,2278.0],["1986-12-29",0.7422,0.7577,0.7422,0.7474,96820.0],["1986-12-30",0.7474,0.7731,0.7474,0.7474,54675.0],["1986-12-31",0.7474,0.7577,0.7474,0.7474,59231.0],["1987-01-02",0.7731,0.7731,0.7731,0.7731,15947.0],["1987-01-05",0.7732,0.7938,0.7474,0.7938,116184.0],["1987-01-06",0.7938,0.7989,0.7731,0.7835,178833.0],["1987-01-07",0.7835,0.8195,0.7835,0.8195,45563.0],["1987-01-08",0.8092,0.8092,0.7938,0.7938,42145.0],["1987-01-09",0.7938,0.8195,0.7938,0.8195,15947.0],["1987-01-12",0.8195,0.8195,0.7938,0.8195,77456.0],["1987-01-13",0.8195,0.8453,0.7989,0.8195,143522.0],["1987-01-14",0.8195,0.8505,0.8195,0.8453,50119.0],["1987-01-15",0.8453,0.8453,0.8092,0.8195,18225.0],["1987-01-16",0.8195,0.8195,0.7989,0.7989,209588.0],["1987-01-19",0.7989,0.8195,0.7989,0.8092,50119.0],["1987-01-20",0.7989,0.7989,0.7989,0.7989,9113.0],["1987-01-21",0.7989,0.7989,0.7835,0.7835,104794.0],["1987-01-22",0.7835,0.7989,0.7835,0.7989,51258.0],["1987-01-23",0.7989,0.8092,0.7938,0.7938,77456.0],["1987-01-26",0.7938,0.8092,0.7938,0.8092,23920.0],["1987-01-27",0.7989,0.7989,0.7938,0.7938,88847.0],["1987-01-28",0.7938,0.8092,0.7938,0.8092,107072.0],["1987-01-29",0.8092,0.8092,0.7938,0.7989,34172.0],["1987-01-30",0.7989,0.7989,0.7938,0.7989,42145.0],["1987-02-02",0.7938,0.7938,0.7938,0.7938,2278.0],["1987-02-03",0.7938,0.8092,0.7938,0.8092,25059.0],["1987-02-04",0.8092,0.8969,0.7938,0.8865,494353.0],["1987-02-05",0.8865,0.9123,0.8505,0.8505,1140202.0],["1987-02-06",0.8505,0.8711,0.835,0.8659,207309.0],["1987-02-09",0.8659,0.8865,0.8453,0.8711,187945.0],["1987-02-10",0.8711,0.9175,0.8711,0.8865,115045.0],["1987-02-11",0.9123,0.9226,0.9123,0.9226,195919.0],["1987-02-12",0.9226,0.9381,0.9123,0.9175,150356.0],["1987-02-13",0.9175,0.9381,0.9175,0.9381,27338.0],["1987-02-17",0.9381,0.9381,0.9175,0.9381,111628.0],["1987-02-18",0.9381,0.969,0.9175,0.9381,670908.0],["1987-02-19",0.9381,0.9896,0.9381,0.9896,248316.0],["1987-02-20",0.9896,0.9999,0.9536,0.9742,91125.0],["1987-02-23",0.9742,1.0102,0.9742,0.9742,68344.0],["1987-02-24",0.9742,1.0206,0.969,0.9999,161747.0],["1987-02-25",0.9999,1.0257,0.9999,0.9999,86569.0],["1987-02-26",0.9999,1.0257,0.9999,0.9999,186806.0],["1987-02-27",1.0206,1.0515,1.0206,1.0515,177694.0],["1987-03-02",1.0515,1.0618,1.0206,1.0206,86569.0],["1987-03-03",1.0257,1.0927,1.0257,1.0721,145800.0],["1987-03-04",1.0721,1.103,1.0721,1.103,339441.0],["1987-03-05",1.103,1.1082,1.0773,1.0927,88847.0],["1987-03-06",1.0927,1.1082,1.0618,1.0927,400950.0],["1987-03-09",1.0927,1.0927,1.0515,1.0773,121880.0],["1987-03-10",1.0773,1.0773,1.0515,1.0773,75178.0],["1987-03-11",1.0773,1.0927,1.0515,1.0721,488658.0],["1987-03-12",1.0721,1.0721,1.0515,1.0515,168581.0],["1987-03-13",1.0515,1.0566,1.0412,1.0412,214144.0],["1987-03-16",1.0412,1.0515,1.0206,1.0412,813291.0],["1987-03-17",1.0412,1.0412,1.0206,1.0412,47841.0],["1987-03-18",1.0412,1.0618,1.0206,1.0412,173138.0],["1987-03-19",1.0412,1.0721,1.0412,1.0618,78595.0],["1987-03-20",1.0618,1.0773,1.0618,1.0773,30755.0],["1987-03-23",1.0773,1.0773,1.0721,1.0773,88847.0],["1987-03-24",1.0773,1.0773,1.0721,1.0773,191363.0],["1987-03-25",1.0773,1.0773,1.0721,1.0721,38728.0],["1987-03-26",1.0721,1.1082,1.0721,1.0773,259706.0],["1987-03-27",1.0824,1.1056,1.0669,1.1056,34931.0],["1987-03-30",1.1056,1.1056,1.0669,1.0979,30375.0],["1987-03-31",1.0979,1.0979,1.0515,1.0515,239963.0],["1987-04-01",1.0515,1.0669,1.036,1.0515,88847.0],["1987-04-02",1.0515,1.0669,1.036,1.0669,139725.0],["1987-04-03",1.0669,1.0669,1.036,1.0669,50119.0],["1987-04-06",1.0669,1.0669,1.036,1.036,51638.0],["1987-04-07",1.036,1.0669,1.036,1.0515,80494.0],["1987-04-08",1.0515,1.0515,1.0206,1.0515,110869.0],["1987-04-09",1.0515,1.0515,1.0206,1.036,113147.0],["1987-04-10",1.0206,1.0206,0.9896,1.0206,139725.0],["1987-04-13",1.0206,1.0206,0.9896,0.9974,21263.0],["1987-04-14",0.9974,0.9974,0.9664,0.9896,142763.0],["1987-04-15",0.9896,0.9896,0.951,0.9664,54675.0],["1987-04-16",0.9664,0.9664,0.9432,0.9664,142763.0],["1987-04-20",0.9664,0.9896,0.9432,0.9896,26578.0],["1987-04-21",0.9664,0.9664,0.9432,0.9664,95681.0],["1987-04-22",0.9664,0.9664,0.951,0.9664,15947.0],["1987-04-23",0.9664,0.9896,0.9664,0.9664,24300.0],["1987-04-24",0.9664,0.9896,0.9664,0.9896,33413.0],["1987-04-27",0.9896,0.9896,0.9278,0.9278,72900.0],["1987-04-28",0.9278,0.9664,0.9278,0.951,129094.0],["1987-04-29",0.951,0.9664,0.9432,0.9664,78975.0],["1987-04-30",0.9664,0.9664,0.9432,0.9432,15188.0],["1987-05-01",0.9432,0.9664,0.9432,0.9664,59231.0],["1987-05-04",0.9664,0.9664,0.9432,0.951,94163.0],["1987-05-05",0.951,0.951,0.9355,0.9432,300713.0],["1987-05-06",0.951,0.951,0.951,0.951,9113.0],["1987-05-07",0.9664,0.9664,0.9664,0.9664,1519.0],["1987-05-08",0.9664,0.9664,0.9664,0.9664,13669.0],["1987-05-11",0.9664,0.9664,0.9432,0.9432,12150.0],["1987-05-12",0.9432,0.9664,0.9432,0.9432,3038.0],["1987-05-13",0.9432,0.9432,0.9432,0.9432,6075.0],["1987-05-14",0.9432,0.9664,0.9432,0.9664,18225.0],["1987-05-15",0.951,0.951,0.9432,0.951,182250.0],["1987-05-18",0.9432,0.9432,0.9432,0.9432,3797.0],["1987-05-19",0.9664,0.9974,0.9664,0.9974,76697.0],["1987-05-20",0.9974,0.9974,0.9896,0.9974,34931.0],["1987-05-21",1.0206,1.0515,1.0206,1.0515,78975.0],["1987-05-22",1.0515,1.0515,1.036,1.0515,62269.0],["1987-05-26",1.0515,1.0824,1.0515,1.0515,83531.0],["1987-05-27",1.0515,1.0979,1.0515,1.0824,53156.0],["1987-05-28",1.0824,1.1288,1.0824,1.0979,66825.0],["1987-05-29",1.1056,1.1288,1.1056,1.1056,418416.0],["1987-06-01",1.1056,1.1443,1.1056,1.1288,27338.0],["1987-06-02",1.1288,1.1443,1.1288,1.1443,75178.0],["1987-06-03",1.1443,1.1752,1.1443,1.1752,39488.0],["1987-06-04",1.1752,1.1752,1.1752,1.1752,8353.0],["1987-06-05",1.1752,1.2061,1.1752,1.1752,60750.0],["1987-06-08",1.1752,1.2061,1.1752,1.1752,212625.0],["1987-06-09",1.1752,1.1829,1.1443,1.1597,54675.0],["1987-06-10",1.1443,1.1443,1.1288,1.1288,194400.0],["1987-06-11",1.1288,1.1443,1.1056,1.1056,56953.0],["1987-06-12",1.1056,1.1443,1.1056,1.1056,12150.0],["1987-06-15",1.1056,1.1443,1.1056,1.1288,259706.0],["1987-06-16",1.1288,1.1443,1.1056,1.1443,16706.0],["1987-06-17",1.1443,1.1443,1.1056,1.1056,201994.0],["1987-06-18",1.1056,1.1443,1.1056,1.1443,44803.0],["1987-06-19",1.1443,1.1443,1.1056,1.1288,297675.0],["1987-06-22",1.1288,1.1288,1.1056,1.1056,337922.0],["1987-06-23",1.1056,1.1288,1.0979,1.0979,86569.0],["1987-06-24",1.0979,1.1056,1.0979,1.0979,385003.0],["1987-06-25",1.0979,1.1288,1.0979,1.1211,301472.0],["1987-06-26",1.1211,1.1288,1.0979,1.1056,69863.0],["1987-06-29",1.1056,1.1056,1.0824,1.0824,86569.0],["1987-06-30",1.0824,1.0979,1.0669,1.0824,704700.0],["1987-07-01",1.0824,1.1056,1.0824,1.0979,6075.0],["1987-07-02",1.0979,1.0979,1.0824,1.0979,3038.0],["1987-07-06",1.0979,1.0979,1.0824,1.0979,57713.0],["1987-07-07",1.0979,1.0979,1.0824,1.0979,116944.0],["1987-07-08",1.0979,1.0979,1.0824,1.0824,31894.0],["1987-07-09",1.0824,1.1056,1.0824,1.0824,9113.0],["1987-07-10",1.0824,1.1056,1.0824,1.0824,1519.0],["1987-07-13",1.1056,1.1056,1.1056,1.1056,6075.0],["1987-07-14",1.1056,1.1288,1.0979,1.1056,197438.0],["1987-07-15",1.1056,1.1288,1.1056,1.1288,15188.0],["1987-07-16",1.1288,1.1288,1.0979,1.0979,3038.0],["1987-07-17",1.0979,1.1288,1.0979,1.1288,9113.0],["1987-07-20",1.1288,1.1288,1.0979,1.0979,6075.0],["1987-07-21",1.0979,1.1288,1.0979,1.1288,3797.0],["1987-07-22",1.1288,1.1288,1.0979,1.1056,30375.0],["1987-07-23",1.1056,1.1056,1.0979,1.0979,8353.0],["1987-07-24",1.0979,1.1056,1.0979,1.1056,3797.0],["1987-07-27",1.1056,1.1056,1.1056,1.1056,3038.0],["1987-07-28",1.1056,1.1056,1.0824,1.0979,323494.0],["1987-07-29",1.0979,1.1056,1.0824,1.0824,48600.0],["1987-07-30",1.0824,1.0979,1.0824,1.0824,12150.0],["1987-07-31",1.0824,1.0979,1.0824,1.0824,6075.0],["1987-08-03",1.0824,1.0979,1.0824,1.0979,203513.0],["1987-08-04",1.0824,1.0824,1.0669,1.0824,72900.0],["1987-08-05",1.0824,1.0824,1.0669,1.0669,3797.0],["1987-08-06",1.0669,1.1056,1.0515,1.1056,65306.0],["1987-08-07",1.1056,1.1288,1.1056,1.1288,105553.0],["1987-08-10",1.1288,1.1288,1.1056,1.1288,10631.0],["1987-08-11",1.1288,1.1443,1.1056,1.1056,24300.0],["1987-08-12",1.1056,1.1597,1.1056,1.1597,72900.0],["1987-08-13",1.1597,1.1597,1.1443,1.1597,153394.0],["1987-08-14",1.1597,1.1752,1.1443,1.1443,56953.0],["1987-08-17",1.1597,1.1907,1.1597,1.1907,57713.0],["1987-08-18",1.1907,1.1907,1.1597,1.1752,168581.0],["1987-08-19",1.1752,1.1752,1.1443,1.1597,112388.0],["1987-08-20",1.1597,1.1752,1.1597,1.1752,64547.0],["1987-08-21",1.1752,1.1907,1.1597,1.1907,51638.0],["1987-08-24",1.1907,1.2061,1.1597,1.2061,260466.0],["1987-08-25",1.2061,1.2293,1.2061,1.2293,97200.0],["1987-08-26",1.2293,1.2448,1.2216,1.2448,113906.0],["1987-08-27",1.2448,1.2448,1.2216,1.2448,15188.0],["1987-08-28",1.2448,1.2448,1.2216,1.2293,59231.0],["1987-08-31",1.2293,1.2293,1.2061,1.2216,75178.0],["1987-09-01",1.2061,1.2061,1.1907,1.1907,135169.0],["1987-09-02",1.1907,1.1907,1.1597,1.1752,46322.0],["1987-09-03",1.1752,1.2061,1.1752,1.2061,50878.0],["1987-09-04",1.2061,1.2061,1.1907,1.1907,13669.0],["1987-09-08",1.1907,1.2061,1.1907,1.1907,106313.0],["1987-09-09",1.1907,1.2293,1.1907,1.2293,252113.0],["1987-09-10",1.2293,1.268,1.2293,1.2293,77456.0],["1987-09-11",1.2293,1.268,1.2293,1.268,88847.0],["1987-09-14",1.268,1.268,1.2293,1.268,36450.0],["1987-09-15",1.268,1.268,1.2293,1.268,107831.0],["1987-09-16",1.268,1.268,1.2293,1.2293,191363.0],["1987-09-17",1.2293,1.268,1.2293,1.268,1519.0],["1987-09-18",1.268,1.268,1.2293,1.268,4556.0],["1987-09-21",1.268,1.268,1.2293,1.2448,32653.0],["1987-09-22",1.2448,1.268,1.2293,1.2448,185288.0],["1987-09-23",1.2448,1.268,1.2448,1.2448,31894.0],["1987-09-24",1.2448,1.2448,1.2448,1.2448,13669.0],["1987-09-25",1.2448,1.2757,1.2448,1.268,151875.0],["1987-09-28",1.268,1.2757,1.2448,1.2757,30375.0],["1987-09-29",1.2757,1.2757,1.2448,1.2448,4556.0],["1987-09-30",1.2448,1.2757,1.2448,1.268,18225.0],["1987-10-01",1.268,1.2757,1.2448,1.2448,10631.0],["1987-10-02",1.268,1.2757,1.268,1.268,173138.0],["1987-10-05",1.268,1.268,1.2061,1.2061,1309163.0],["1987-10-06",1.2061,1.2293,1.2061,1.2061,24300.0],["1987-10-07",1.2061,1.2293,1.1752,1.1752,242241.0],["1987-10-08",1.1752,1.2061,1.1752,1.1907,37969.0],["1987-10-09",1.1907,1.2061,1.1752,1.1752,103275.0],["1987-10-12",1.1752,1.2061,1.1288,1.1597,91125.0],["1987-10-13",1.1597,1.1597,1.1288,1.1288,27338.0],["1987-10-14",1.1288,1.1443,1.1288,1.1443,6075.0],["1987-10-15",1.1443,1.1443,1.1288,1.1288,21263.0],["1987-10-16",1.1288,1.1288,1.0515,1.0515,119981.0],["1987-10-19",1.036,1.036,0.9432,0.9664,412341.0],["1987-10-20",0.9664,0.9664,0.8969,0.9278,119981.0],["1987-10-21",0.9278,0.951,0.9278,0.951,453347.0],["1987-10-22",0.951,0.951,0.8969,0.9278,145800.0],["1987-10-23",0.9123,0.9123,0.8427,0.8427,155672.0],["1987-10-26",0.8427,0.8659,0.8195,0.8195,94163.0],["1987-10-27",0.8195,0.835,0.7963,0.835,71381.0],["1987-10-28",0.835,0.835,0.835,0.835,31894.0],["1987-10-29",0.835,0.835,0.8195,0.8195,82013.0],["1987-10-30",0.8195,0.8427,0.8195,0.8427,517894.0],["1987-11-02",0.8427,0.8427,0.8195,0.835,287044.0],["1987-11-03",0.835,0.835,0.8195,0.8195,271856.0],["1987-11-04",0.8195,0.835,0.7963,0.8195,229331.0],["1987-11-05",0.8195,0.8195,0.7963,0.7963,342478.0],["1987-11-06",0.7963,0.8195,0.7963,0.8195,302991.0],["1987-11-09",0.8195,0.8195,0.8195,0.8195,10631.0],["1987-11-10",0.8195,0.8195,0.7963,0.7963,103275.0],["1987-11-11",0.7963,0.8195,0.7886,0.7886,9113.0],["1987-11-12",0.8195,0.8195,0.8195,0.8195,74419.0],["1987-11-13",0.835,0.8659,0.835,0.8659,86569.0],["1987-11-16",0.8659,0.8969,0.8659,0.8969,339441.0],["1987-11-17",0.8969,0.8969,0.835,0.8659,123019.0],["1987-11-18",0.8659,0.9278,0.8659,0.9278,443475.0],["1987-11-19",0.9278,0.9278,0.8814,0.9123,54675.0],["1987-11-20",0.8814,0.8814,0.835,0.8659,161747.0],["1987-11-23",0.8659,0.8814,0.8427,0.8814,30375.0],["1987-11-24",0.8814,0.8969,0.8659,0.8659,57713.0],["1987-11-25",0.8814,0.9123,0.8814,0.9123,18225.0],["1987-11-27",0.9123,0.9123,0.8814,0.8814,26578.0],["1987-11-30",0.8814,0.8969,0.8427,0.8427,94163.0],["1987-12-01",0.8427,0.8969,0.8427,0.8969,159469.0],["1987-12-02",0.8969,0.8969,0.8814,0.8969,13669.0],["1987-12-03",0.8984,0.8984,0.8674,0.8829,15188.0],["1987-12-04",0.8829,0.8829,0.8674,0.8829,88088.0],["1987-12-07",0.8829,0.8829,0.8674,0.8829,39488.0],["1987-12-08",0.8829,0.9139,0.8829,0.8984,126056.0],["1987-12-09",0.8984,0.8984,0.8829,0.8907,3797.0],["1987-12-10",0.8907,0.8984,0.8829,0.8984,78975.0],["1987-12-11",0.8984,0.9139,0.8829,0.9139,37969.0],["1987-12-14",0.9139,0.9913,0.8829,0.9913,249834.0],["1987-12-15",0.9913,1.0998,0.9681,1.0843,1311441.0],["1987-12-16",1.0843,1.0843,1.0533,1.0843,57713.0],["1987-12-17",1.0843,1.0843,1.0533,1.0533,334125.0],["1987-12-18",1.0533,1.0688,1.0533,1.0688,10631.0],["1987-12-21",1.0688,1.0688,1.0223,1.0533,121500.0],["1987-12-22",1.0533,1.0533,1.0223,1.0533,22781.0],["1987-12-23",1.0533,1.0533,0.9991,0.9991,74419.0],["1987-12-24",0.9991,0.9991,0.9681,0.9991,37969.0],["1987-12-28",0.9913,0.9913,0.9294,0.9526,57713.0],["1987-12-29",0.9526,0.9526,0.9294,0.9526,51638.0],["1987-12-30",0.9526,0.9526,0.9449,0.9526,48600.0],["1987-12-31",0.9526,0.9991,0.9526,0.9913,129094.0],["1988-01-04",0.9913,0.9991,0.9681,0.9759,218700.0],["1988-01-05",0.9991,1.0688,0.9991,1.0378,164025.0],["1988-01-06",1.0533,1.0843,1.0533,1.0843,969722.0],["1988-01-07",1.0843,1.0843,1.0688,1.0843,76697.0],["1988-01-08",1.0843,1.0998,1.0533,1.0533,106313.0],["1988-01-11",1.0533,1.0688,1.0378,1.0688,157950.0],["1988-01-12",1.0688,1.0688,1.0378,1.0533,280969.0],["1988-01-13",1.0533,1.0533,1.0378,1.0378,9113.0],["1988-01-14",1.0378,1.0533,1.0378,1.0378,6075.0],["1988-01-15",1.0378,1.0533,1.0378,1.0533,21263.0],["1988-01-18",1.0533,1.0533,1.0378,1.0533,362222.0],["1988-01-19",1.0533,1.061,1.0378,1.061,535359.0],["1988-01-20",1.061,1.061,0.9913,0.9991,804938.0],["1988-01-21",0.9991,1.0378,0.9913,0.9991,88088.0],["1988-01-22",0.9991,1.0223,0.9913,0.9991,441197.0],["1988-01-25",0.9991,1.0223,0.9913,0.9991,24300.0],["1988-01-26",0.9991,1.0223,0.9991,0.9991,161747.0],["1988-01-27",0.9991,0.9991,0.9991,0.9991,3797.0],["1988-01-28",1.0223,1.0223,1.0223,1.0223,71381.0],["1988-01-29",1.0223,1.0378,0.9991,1.0378,25819.0],["1988-02-01",1.0378,1.0843,1.0223,1.0843,83531.0],["1988-02-02",1.0843,1.0998,1.0533,1.0688,60750.0],["1988-02-03",1.0688,1.0688,1.0688,1.0688,18225.0],["1988-02-04",1.0998,1.0998,1.0998,1.0998,759.0],["1988-02-05",1.0998,1.0998,1.0688,1.0688,117703.0],["1988-02-08",1.0688,1.0998,1.0688,1.0688,10631.0],["1988-02-09",1.0688,1.0998,1.0688,1.0843,912009.0],["1988-02-10",1.0843,1.1075,1.0843,1.0843,309066.0],["1988-02-11",1.0843,1.1307,1.0843,1.1307,160988.0],["1988-02-12",1.123,1.123,1.1075,1.1075,290841.0],["1988-02-16",1.1075,1.1307,1.1075,1.1307,7594.0],["1988-02-17",1.1307,1.1307,1.1075,1.1307,492075.0],["1988-02-18",1.1307,1.1307,1.0998,1.1075,85050.0],["1988-02-19",1.1075,1.1075,1.0998,1.1075,147319.0],["1988-02-22",1.1075,1.1075,1.0998,1.0998,31894.0],["1988-02-23",1.0998,1.1075,1.0998,1.1075,130613.0],["1988-02-24",1.1075,1.1075,1.0998,1.1075,125297.0],["1988-02-25",1.1075,1.1075,1.0998,1.1075,33413.0],["1988-02-26",1.1075,1.1075,1.0998,1.0998,391838.0],["1988-02-29",1.0998,1.1075,1.0998,1.0998,656100.0],["1988-03-01",1.0998,1.1075,1.0998,1.1075,454866.0],["1988-03-02",1.1075,1.1075,1.1075,1.1075,1519.0],["1988-03-03",1.1075,1.1075,1.0998,1.1075,66825.0],["1988-03-04",1.1075,1.1307,1.1075,1.123,305269.0],["1988-03-07",1.1323,1.1478,1.1323,1.1478,300713.0],["1988-03-08",1.1478,1.1633,1.1323,1.1478,715331.0],["1988-03-09",1.1478,1.1788,1.1478,1.1788,173897.0],["1988-03-10",1.1788,1.1788,1.109,1.1323,342478.0],["1988-03-11",1.1323,1.1323,1.1013,1.1013,168581.0],["1988-03-14",1.1013,1.1323,1.0858,1.1323,400191.0],["1988-03-15",1.1323,1.1478,1.1323,1.1323,574847.0],["1988-03-16",1.1323,1.1478,1.1323,1.1323,365259.0],["1988-03-17",1.1323,1.1478,1.1323,1.1478,50878.0],["1988-03-18",1.1478,1.1788,1.1323,1.1788,401709.0],["1988-03-21",1.1788,1.1944,1.1633,1.1944,18225.0],["1988-03-22",1.1944,1.1944,1.1633,1.1633,8353.0],["1988-03-23",1.1633,1.1944,1.1633,1.1788,342478.0],["1988-03-24",1.1788,1.1944,1.1633,1.1944,8353.0],["1988-03-25",1.1944,1.1944,1.1633,1.1633,18225.0],["1988-03-28",1.1633,1.1944,1.1478,1.1788,277931.0],["1988-03-29",1.1788,1.1944,1.1788,1.1788,208069.0],["1988-03-30",1.1633,1.1633,1.1478,1.1478,36450.0],["1988-03-31",1.1478,1.1788,1.1478,1.1788,69863.0],["1988-04-04",1.1788,1.1788,1.1478,1.1478,18225.0],["1988-04-05",1.1478,1.1633,1.1478,1.1478,9113.0],["1988-04-06",1.1478,1.1633,1.1323,1.1633,83531.0],["1988-04-07",1.1633,1.1633,1.1323,1.1323,101756.0],["1988-04-08",1.1323,1.1478,1.1323,1.1323,2278.0],["1988-04-11",1.1323,1.1788,1.1323,1.1633,53156.0],["1988-04-12",1.1633,1.1633,1.1323,1.1633,104794.0],["1988-04-13",1.1633,1.1633,1.1323,1.1478,24300.0],["1988-04-14",1.1478,1.1478,1.1013,1.1323,78975.0],["1988-04-15",1.109,1.109,1.0858,1.109,56953.0],["1988-04-18",1.109,1.1323,1.1013,1.1013,12150.0],["1988-04-19",1.1013,1.1323,1.1013,1.1323,48600.0],["1988-04-20",1.1323,1.1323,1.109,1.1323,340959.0],["1988-04-21",1.1323,1.1323,1.1013,1.1013,34931.0],["1988-04-22",1.1013,1.1323,1.1013,1.109,18225.0],["1988-04-25",1.109,1.1323,1.1013,1.109,115425.0],["1988-04-26",1.109,1.1323,1.1013,1.1013,24300.0],["1988-04-27",1.1013,1.1246,1.1013,1.1013,31894.0],["1988-04-28",1.1013,1.1323,1.1013,1.1323,13669.0],["1988-04-29",1.1323,1.1478,1.1013,1.1478,197438.0],["1988-05-02",1.1478,1.1633,1.1478,1.1633,50119.0],["1988-05-03",1.1633,1.1633,1.1323,1.1478,19744.0],["1988-05-04",1.1478,1.1633,1.1478,1.1633,33413.0],["1988-05-05",1.1633,1.1633,1.1478,1.1633,10631.0],["1988-05-06",1.1633,1.1633,1.1478,1.1478,28856.0],["1988-05-09",1.1323,1.1323,1.109,1.1323,40247.0],["1988-05-10",1.109,1.109,1.0858,1.109,66825.0],["1988-05-11",1.109,1.109,1.0858,1.109,64547.0],["1988-05-12",1.109,1.109,1.0858,1.109,16706.0],["1988-05-13",1.109,1.1478,1.109,1.1478,130613.0],["1988-05-16",1.1478,1.1478,1.109,1.109,45563.0],["1988-05-17",1.109,1.1478,1.109,1.109,16706.0],["1988-05-18",1.109,1.1323,1.109,1.109,34931.0],["1988-05-19",1.109,1.1788,1.109,1.1788,151875.0],["1988-05-20",1.1788,1.2254,1.1788,1.1944,48600.0],["1988-05-23",1.1944,1.2099,1.1788,1.2099,94163.0],["1988-05-24",1.2099,1.2254,1.1944,1.1944,21263.0],["1988-05-25",1.1944,1.2254,1.1944,1.1944,46322.0],["1988-05-26",1.2099,1.2254,1.2099,1.2099,34931.0],["1988-05-27",1.2099,1.2099,1.2021,1.2099,54675.0],["1988-05-31",1.2099,1.2254,1.2099,1.2254,25819.0],["1988-06-01",1.2254,1.2486,1.1944,1.2486,143522.0],["1988-06-02",1.2486,1.2719,1.2099,1.2486,159469.0],["1988-06-03",1.2502,1.2502,1.2347,1.2502,8353.0],["1988-06-06",1.2502,1.2502,1.2347,1.2347,39488.0],["1988-06-07",1.2347,1.2813,1.2347,1.2813,109350.0],["1988-06-08",1.2813,1.2813,1.2502,1.2735,118463.0],["1988-06-09",1.2735,1.3201,1.2735,1.2813,106313.0],["1988-06-10",1.2813,1.3201,1.2813,1.2813,66825.0],["1988-06-13",1.2813,1.3046,1.2347,1.2347,186806.0],["1988-06-14",1.2347,1.2735,1.2347,1.2502,60750.0],["1988-06-15",1.2502,1.2813,1.2347,1.2813,144281.0],["1988-06-16",1.2813,1.2813,1.2269,1.2269,54675.0],["1988-06-17",1.2269,1.2502,1.2114,1.2114,119222.0],["1988-06-20",1.1958,1.1958,1.1337,1.1492,107831.0],["1988-06-21",1.1492,1.1648,1.1337,1.1648,218700.0],["1988-06-22",1.1803,1.1958,1.1803,1.1881,130613.0],["1988-06-23",1.1881,1.2114,1.1803,1.1958,159469.0],["1988-06-24",1.1958,1.2114,1.1803,1.1803,6075.0],["1988-06-27",1.1958,1.1958,1.1958,1.1958,45563.0],["1988-06-28",1.1803,1.1803,1.1803,1.1803,3038.0],["1988-06-29",1.1803,1.2114,1.1803,1.2114,13669.0],["1988-06-30",1.2114,1.2114,1.1803,1.1803,44044.0],["1988-07-01",1.2114,1.2347,1.2114,1.2347,157950.0],["1988-07-05",1.2347,1.2502,1.2269,1.2269,30375.0],["1988-07-06",1.2347,1.2502,1.2347,1.2502,42525.0],["1988-07-07",1.2502,1.2813,1.2347,1.2813,304509.0],["1988-07-08",1.2813,1.3046,1.2735,1.2813,208069.0],["1988-07-11",1.3046,1.3201,1.3046,1.3046,206550.0],["1988-07-12",1.3046,1.3046,1.2735,1.2813,21263.0],["1988-07-13",1.2735,1.2735,1.2502,1.2502,48600.0],["1988-07-14",1.2502,1.2735,1.2502,1.2735,22781.0],["1988-07-15",1.2735,1.3046,1.2735,1.2813,210347.0],["1988-07-18",1.2813,1.3046,1.2735,1.3046,9113.0],["1988-07-19",1.3046,1.3046,1.2735,1.2735,59231.0],["1988-07-20",1.2735,1.3046,1.2735,1.2813,21263.0],["1988-07-21",1.2813,1.2813,1.2735,1.2735,271856.0],["1988-07-22",1.2813,1.3046,1.2813,1.2813,42525.0],["1988-07-25",1.2813,1.3046,1.2813,1.3046,50119.0],["1988-07-26",1.3046,1.3046,1.2502,1.2502,48600.0],["1988-07-27",1.2502,1.2735,1.2502,1.2502,33413.0],["1988-07-28",1.2502,1.2735,1.2502,1.2735,7594.0],["1988-07-29",1.2735,1.3046,1.2502,1.3046,561938.0],["1988-08-01",1.3046,1.39,1.3046,1.39,378169.0],["1988-08-02",1.39,1.4133,1.3822,1.3822,44803.0],["1988-08-03",1.3822,1.39,1.3667,1.3667,47081.0],["1988-08-04",1.3667,1.3822,1.3511,1.3511,10631.0],["1988-08-05",1.3511,1.3667,1.3511,1.3667,167063.0],["1988-08-08",1.3667,1.3667,1.3356,1.3667,63788.0],["1988-08-09",1.3667,1.3667,1.3511,1.3511,264263.0],["1988-08-10",1.3511,1.3667,1.3356,1.3356,462459.0],["1988-08-11",1.3356,1.3356,1.3046,1.3046,72900.0],["1988-08-12",1.2813,1.2813,1.2735,1.2735,15188.0],["1988-08-15",1.2735,1.3046,1.2347,1.2735,86569.0],["1988-08-16",1.2735,1.2813,1.2269,1.2735,162506.0],["1988-08-17",1.2735,1.2813,1.2502,1.2735,221738.0],["1988-08-18",1.2735,1.2735,1.2269,1.2347,236166.0],["1988-08-19",1.2347,1.2347,1.2347,1.2347,15188.0],["1988-08-22",1.2347,1.2347,1.1492,1.1492,194400.0],["1988-08-23",1.1492,1.1648,1.1337,1.1337,59231.0],["1988-08-24",1.1337,1.2114,1.1337,1.2114,240722.0],["1988-08-25",1.2114,1.2114,1.1648,1.1958,212625.0],["1988-08-26",1.1958,1.1958,1.1803,1.1958,13669.0],["1988-08-29",1.1958,1.2269,1.1958,1.2269,34931.0],["1988-08-30",1.2269,1.2269,1.2114,1.2269,4556.0],["1988-08-31",1.2269,1.2269,1.2269,1.2269,8353.0],["1988-09-01",1.2285,1.2285,1.1974,1.2285,25819.0],["1988-09-02",1.2285,1.2285,1.1974,1.2285,9113.0],["1988-09-06",1.2285,1.2285,1.2129,1.2285,63788.0],["1988-09-07",1.2285,1.2829,1.2129,1.2751,409303.0],["1988-09-08",1.2751,1.3373,1.2751,1.3373,348553.0],["1988-09-09",1.3373,1.3684,1.3218,1.3684,70622.0],["1988-09-12",1.3684,1.3917,1.3684,1.3917,71381.0],["1988-09-13",1.3917,1.3917,1.384,1.384,149597.0],["1988-09-14",1.384,1.4151,1.384,1.4151,63788.0],["1988-09-15",1.4151,1.4151,1.384,1.384,21263.0],["1988-09-16",1.384,1.4151,1.384,1.4073,75178.0],["1988-09-19",1.4073,1.4151,1.3917,1.4151,25819.0],["1988-09-20",1.4151,1.4151,1.3917,1.3917,44803.0],["1988-09-21",1.3917,1.4151,1.3917,1.4151,25819.0],["1988-09-22",1.4151,1.4151,1.3917,1.3917,26578.0],["1988-09-23",1.3917,1.4151,1.3917,1.3917,290841.0],["1988-09-26",1.3917,1.3917,1.3917,1.3917,37969.0],["1988-09-27",1.3917,1.4151,1.3373,1.3373,91125.0],["1988-09-28",1.3529,1.4151,1.3529,1.384,723684.0],["1988-09-29",1.4151,1.4617,1.4151,1.4462,153394.0],["1988-09-30",1.4462,1.5161,1.4462,1.5161,168581.0],["1988-10-03",1.5161,1.5939,1.4773,1.5706,482203.0],["1988-10-04",1.5706,1.5861,1.5239,1.5317,188325.0],["1988-10-05",1.5317,1.555,1.5239,1.555,80494.0],["1988-10-06",1.555,1.555,1.5317,1.555,94163.0],["1988-10-07",1.555,1.5706,1.5317,1.5706,306788.0],["1988-10-10",1.5706,1.5706,1.5317,1.5317,9113.0],["1988-10-11",1.5317,1.555,1.4928,1.5161,192122.0],["1988-10-12",1.5161,1.5161,1.4773,1.4928,170859.0],["1988-10-13",1.4928,1.5161,1.4617,1.5161,123019.0],["1988-10-14",1.5161,1.5239,1.4773,1.5239,192122.0],["1988-10-17",1.5239,1.5706,1.5239,1.5317,121500.0],["1988-10-18",1.5317,1.6328,1.5317,1.6017,282488.0],["1988-10-19",1.6017,1.6561,1.5861,1.6017,418416.0],["1988-10-20",1.6017,1.6172,1.5861,1.5861,56953.0],["1988-10-21",1.5861,1.6172,1.5861,1.6017,25819.0],["1988-10-24",1.6017,1.6017,1.5861,1.6017,315900.0],["1988-10-25",1.6017,1.6017,1.5861,1.5939,135169.0],["1988-10-26",1.5939,1.6017,1.5706,1.5706,130613.0],["1988-10-27",1.5706,1.5861,1.555,1.555,60750.0],["1988-10-28",1.555,1.5706,1.555,1.555,66825.0],["1988-10-31",1.555,1.5706,1.555,1.555,57713.0],["1988-11-01",1.555,1.5628,1.5161,1.5239,100997.0],["1988-11-02",1.5239,1.5317,1.5161,1.5317,52397.0],["1988-11-03",1.5317,1.5317,1.5317,1.5317,25819.0],["1988-11-04",1.5317,1.5317,1.5161,1.5239,10631.0],["1988-11-07",1.5161,1.5161,1.4773,1.5161,59231.0],["1988-11-08",1.5161,1.5161,1.4773,1.5161,12150.0],["1988-11-09",1.4928,1.4928,1.4617,1.4773,48600.0],["1988-11-10",1.4773,1.4773,1.4617,1.4617,159469.0],["1988-11-11",1.4617,1.4773,1.4151,1.4306,154913.0],["1988-11-14",1.4306,1.4617,1.4306,1.4617,296156.0],["1988-11-15",1.4617,1.4617,1.4151,1.4617,1071478.0],["1988-11-16",1.4617,1.4773,1.4151,1.4151,334884.0],["1988-11-17",1.4151,1.4462,1.4151,1.4151,56953.0],["1988-11-18",1.4306,1.4462,1.4306,1.4462,12150.0],["1988-11-21",1.4306,1.4306,1.4151,1.4151,12150.0],["1988-11-22",1.4306,1.4462,1.4306,1.4462,503466.0],["1988-11-23",1.4462,1.4462,1.4306,1.4462,10631.0],["1988-11-25",1.4462,1.4462,1.4462,1.4462,759.0],["1988-11-28",1.4462,1.4462,1.4151,1.4462,192881.0],["1988-11-29",1.4462,1.4462,1.4151,1.4306,492834.0],["1988-11-30",1.4306,1.4306,1.4151,1.4306,27338.0],["1988-12-01",1.4322,1.4477,1.4166,1.4477,119222.0],["1988-12-02",1.4477,1.4789,1.4322,1.4477,110869.0],["1988-12-05",1.4477,1.5333,1.4477,1.5256,217181.0],["1988-12-06",1.5256,1.5567,1.5256,1.5256,110869.0],["1988-12-07",1.5256,1.5723,1.5256,1.5723,100238.0],["1988-12-08",1.5723,1.6034,1.5333,1.5878,113147.0],["1988-12-09",1.5878,1.619,1.5878,1.619,83531.0],["1988-12-12",1.619,1.619,1.5878,1.619,13669.0],["1988-12-13",1.6034,1.6034,1.5723,1.6034,325013.0],["1988-12-14",1.6034,1.6034,1.5878,1.5878,30375.0],["1988-12-15",1.5878,1.619,1.5878,1.5956,34931.0],["1988-12-16",1.5956,1.6735,1.5878,1.6579,200475.0],["1988-12-19",1.6579,1.6735,1.6579,1.6579,24300.0],["1988-12-20",1.6579,1.6735,1.6579,1.6735,10631.0],["1988-12-21",1.6735,1.6735,1.6579,1.6579,54675.0],["1988-12-22",1.6579,1.6735,1.6579,1.6735,52397.0],["1988-12-23",1.6579,1.6579,1.6579,1.6579,759.0],["1988-12-27",1.6579,1.6579,1.6034,1.6034,157950.0],["1988-12-28",1.619,1.619,1.619,1.619,16706.0],["1988-12-29",1.619,1.619,1.5878,1.5878,13669.0],["1988-12-30",1.5878,1.619,1.5878,1.5878,59231.0],["1989-01-03",1.5878,1.619,1.5878,1.5878,24300.0],["1989-01-04",1.6034,1.6735,1.6034,1.6345,227813.0],["1989-01-05",1.6579,1.6735,1.6579,1.6735,200475.0],["1989-01-06",1.6735,1.7279,1.6579,1.7124,555863.0],["1989-01-09",1.7202,1.7746,1.7202,1.7746,669769.0],["1989-01-10",1.7746,1.7746,1.7279,1.7746,569531.0],["1989-01-11",1.7746,1.7746,1.7279,1.7591,70622.0],["1989-01-12",1.7591,1.7746,1.7279,1.7591,91125.0],["1989-01-13",1.7591,1.7591,1.7279,1.7279,34931.0],["1989-01-16",1.7279,1.7435,1.7124,1.7124,85050.0],["1989-01-17",1.7124,1.7279,1.689,1.7124,123778.0],["1989-01-18",1.7279,1.7591,1.7279,1.7591,62269.0],["1989-01-19",1.7591,1.798,1.7124,1.7746,167063.0],["1989-01-20",1.7746,1.798,1.7591,1.798,24300.0],["1989-01-23",1.798,1.8058,1.7435,1.7824,231609.0],["1989-01-24",1.7824,1.8369,1.7746,1.8369,329569.0],["1989-01-25",1.8369,1.8369,1.8213,1.8213,33413.0],["1989-01-26",1.8213,1.8369,1.8058,1.8213,78975.0],["1989-01-27",1.8213,1.8836,1.8058,1.8525,651544.0],["1989-01-30",1.8525,1.8836,1.8213,1.8525,218700.0],["1989-01-31",1.8525,1.868,1.8213,1.8213,486759.0],["1989-02-01",1.8213,1.8369,1.8058,1.8369,69863.0],["1989-02-02",1.8369,1.8369,1.8213,1.8369,121500.0],["1989-02-03",1.8369,1.8836,1.8369,1.8836,516375.0],["1989-02-06",1.8836,1.9147,1.8525,1.8992,186806.0],["1989-02-07",1.9147,1.9614,1.9147,1.9614,362222.0],["1989-02-08",1.9614,1.9614,1.9381,1.9537,291600.0],["1989-02-09",1.9537,2.1015,1.9381,2.0548,855056.0],["1989-02-10",2.0237,2.0237,1.9381,1.9537,637116.0],["1989-02-13",1.9537,1.9614,1.8992,1.9381,733556.0],["1989-02-14",1.9381,1.9381,1.9147,1.9147,175163.0],["1989-02-15",1.9147,1.9381,1.9147,1.9381,182250.0],["1989-02-16",1.9381,1.9848,1.8213,1.9614,626738.0],["1989-02-17",1.9614,2.0081,1.9381,2.0081,327544.0],["1989-02-21",2.0081,2.0081,1.9848,2.0081,208575.0],["1989-02-22",2.0081,2.0081,1.9848,1.9848,54675.0],["1989-02-23",1.9848,2.0081,1.8914,1.9381,240469.0],["1989-02-24",1.9381,1.9381,1.868,1.868,4074300.0],["1989-02-27",1.868,1.8914,1.8213,1.8447,771019.0],["1989-02-28",1.8447,1.8914,1.8447,1.8914,454613.0],["1989-03-01",1.8914,1.9147,1.868,1.9147,376650.0],["1989-03-02",1.9147,1.9147,1.868,1.868,117450.0],["1989-03-03",1.868,1.9614,1.868,1.9381,884419.0],["1989-03-06",1.9381,1.9381,1.8914,1.8914,63281.0],["1989-03-07",1.9031,1.9614,1.9031,1.9031,241481.0],["1989-03-08",1.9147,1.9614,1.9147,1.9147,138713.0],["1989-03-09",1.9147,1.9614,1.9147,1.9381,66825.0],["1989-03-10",1.9398,1.9398,1.893,1.9164,122513.0],["1989-03-13",1.9164,1.9398,1.893,1.9398,121500.0],["1989-03-14",1.9398,1.9631,1.9164,1.9631,1105650.0],["1989-03-15",1.9631,2.0333,1.9398,2.0216,427275.0],["1989-03-16",2.0216,2.08,2.0099,2.0333,330075.0],["1989-03-17",2.0333,2.0566,1.9865,2.0099,306281.0],["1989-03-20",2.0099,2.0333,1.9865,2.0333,87075.0],["1989-03-21",2.0333,2.0566,2.0099,2.0566,162000.0],["1989-03-22",2.0566,2.0566,2.0099,2.0566,92138.0],["1989-03-23",2.0566,2.0566,2.0099,2.0566,186300.0],["1989-03-27",2.0566,2.0566,2.0099,2.0333,842400.0],["1989-03-28",2.0566,2.0566,2.0566,2.0566,6075.0],["1989-03-29",2.0566,2.0566,2.0333,2.0333,136181.0],["1989-03-30",2.0333,2.1267,2.0333,2.08,108338.0],["1989-03-31",2.08,2.1735,2.08,2.1384,497138.0],["1989-04-03",2.1384,2.2436,2.1267,2.1969,1374975.0],["1989-04-04",2.1969,2.267,2.1969,2.2202,436388.0],["1989-04-05",2.2202,2.267,2.2202,2.2436,320963.0],["1989-04-06",2.2436,2.267,2.2202,2.267,309825.0],["1989-04-07",2.267,2.4072,2.2436,2.3604,693563.0],["1989-04-10",2.3604,2.4306,2.3371,2.3371,815063.0],["1989-04-11",2.3371,2.3838,2.2903,2.3371,105300.0],["1989-04-12",2.3371,2.3604,2.2436,2.3137,397913.0],["1989-04-13",2.3137,2.3137,2.267,2.2903,231356.0],["1989-04-14",2.2903,2.3371,2.2903,2.3371,346275.0],["1989-04-17",2.3371,2.3371,2.3137,2.3254,95175.0],["1989-04-18",2.3254,2.3604,2.3137,2.3137,265275.0],["1989-04-19",2.3137,2.3371,2.3137,2.3371,62775.0],["1989-04-20",2.3371,2.3371,2.3137,2.3371,246038.0],["1989-04-21",2.3371,2.3371,2.3137,2.3137,1054013.0],["1989-04-24",2.3137,2.3604,2.3137,2.3604,349313.0],["1989-04-25",2.3604,2.3604,2.2903,2.3137,254138.0],["1989-04-26",2.3137,2.3371,2.2903,2.3371,262238.0],["1989-04-27",2.3371,2.3604,2.3137,2.3137,22275.0],["1989-04-28",2.3137,2.3604,2.3137,2.3371,489038.0],["1989-05-01",2.3371,2.3604,2.3137,2.3604,22275.0],["1989-05-02",2.3604,2.3604,2.3137,2.3371,190856.0],["1989-05-03",2.3371,2.3604,2.2903,2.3371,51638.0],["1989-05-04",2.3371,2.3371,2.2903,2.3371,22275.0],["1989-05-05",2.3371,2.3371,2.2903,2.2903,128081.0],["1989-05-08",2.2903,2.3371,2.2903,2.2903,95175.0],["1989-05-09",2.2903,2.3137,2.2436,2.2436,290081.0],["1989-05-10",2.2436,2.267,2.1969,2.1969,486000.0],["1989-05-11",2.1969,2.2436,2.1969,2.2436,1263600.0],["1989-05-12",2.2436,2.3137,2.2436,2.302,1108688.0],["1989-05-15",2.302,2.3137,2.2903,2.3137,278438.0],["1989-05-16",2.3137,2.3137,2.2903,2.3137,380194.0],["1989-05-17",2.3137,2.3604,2.2903,2.3371,1296000.0],["1989-05-18",2.3371,2.3604,2.3137,2.3371,136181.0],["1989-05-19",2.3371,2.3838,2.2903,2.3838,876825.0],["1989-05-22",2.3838,2.4072,2.3604,2.3838,382219.0],["1989-05-23",2.3838,2.4306,2.3604,2.3838,319950.0],["1989-05-24",2.3838,2.4072,2.3838,2.3838,53663.0],["1989-05-25",2.3838,2.4072,2.3838,2.3838,560925.0],["1989-05-26",2.3838,2.4072,2.3838,2.4072,451575.0],["1989-05-30",2.4072,2.4306,2.3838,2.3838,136181.0],["1989-05-31",2.3838,2.4306,2.3838,2.4189,170100.0],["1989-06-01",2.4189,2.4539,2.4072,2.4539,281981.0],["1989-06-02",2.4556,2.5492,2.4322,2.5492,476381.0],["1989-06-05",2.5492,2.6193,2.5492,2.5725,776588.0],["1989-06-06",2.5725,2.5959,2.5258,2.5492,425250.0],["1989-06-07",2.5492,2.5959,2.5492,2.5959,105300.0],["1989-06-08",2.5959,2.5959,2.5024,2.5492,176681.0],["1989-06-09",2.5492,2.5492,2.5024,2.5492,140738.0],["1989-06-12",2.5492,2.5959,2.5258,2.5959,142763.0],["1989-06-13",2.5959,2.5959,2.5258,2.5609,383738.0],["1989-06-14",2.5609,2.5725,2.5492,2.5492,87581.0],["1989-06-15",2.5492,2.5725,2.5024,2.5492,103275.0],["1989-06-16",2.5492,2.5492,2.5024,2.5024,114919.0],["1989-06-19",2.479,2.479,2.4088,2.4556,496125.0],["1989-06-20",2.4556,2.4556,2.4088,2.4322,315900.0],["1989-06-21",2.4322,2.5492,2.4322,2.5258,337163.0],["1989-06-22",2.5258,2.5492,2.5024,2.5258,48600.0],["1989-06-23",2.5258,2.5959,2.5024,2.5492,351338.0],["1989-06-26",2.5492,2.5492,2.5024,2.5492,105300.0],["1989-06-27",2.5492,2.5725,2.5258,2.5725,90619.0],["1989-06-28",2.5725,2.5725,2.5258,2.5258,33919.0],["1989-06-29",2.5258,2.5492,2.5024,2.5141,355388.0],["1989-06-30",2.5141,2.5258,2.4556,2.4907,139725.0],["1989-07-03",2.4907,2.5024,2.4556,2.5024,50625.0],["1989-07-05",2.5024,2.5024,2.4556,2.5024,107325.0],["1989-07-06",2.5024,2.5024,2.479,2.5024,428288.0],["1989-07-07",2.5024,2.5258,2.479,2.5258,60750.0],["1989-07-10",2.5258,2.5492,2.5024,2.5024,57713.0],["1989-07-11",2.5024,2.5725,2.5024,2.5725,124538.0],["1989-07-12",2.5725,2.6427,2.5725,2.6193,207056.0],["1989-07-13",2.6193,2.6895,2.5959,2.6427,568013.0],["1989-07-14",2.6661,2.7596,2.6661,2.7363,457144.0],["1989-07-17",2.7363,2.7596,2.6895,2.7363,286538.0],["1989-07-18",2.7363,2.7363,2.6661,2.6895,131625.0],["1989-07-19",2.6895,2.7596,2.6895,2.7129,82519.0],["1989-07-20",2.7363,2.8064,2.7363,2.7363,197438.0],["1989-07-21",2.7363,2.7596,2.7129,2.7596,88088.0],["1989-07-24",2.7596,2.7596,2.6895,2.7363,226800.0],["1989-07-25",2.7363,2.7363,2.6895,2.7363,481950.0],["1989-07-26",2.7363,2.7363,2.6895,2.7363,148838.0],["1989-07-27",2.7363,2.7363,2.6895,2.7129,124538.0],["1989-07-28",2.7129,2.7129,2.6895,2.7129,144281.0],["1989-07-31",2.7129,2.7363,2.6895,2.7363,123525.0],["1989-08-01",2.7363,2.7363,2.6895,2.7363,34425.0],["1989-08-02",2.7363,2.7363,2.6193,2.6427,513844.0],["1989-08-03",2.6427,2.6427,2.5024,2.5842,732038.0],["1989-08-04",2.5842,2.5959,2.5492,2.5959,288056.0],["1989-08-07",2.5959,2.5959,2.5258,2.5725,340200.0],["1989-08-08",2.5725,2.5725,2.479,2.5024,614081.0],["1989-08-09",2.5024,2.5258,2.5024,2.5024,432338.0],["1989-08-10",2.5024,2.5492,2.5024,2.5258,264769.0],["1989-08-11",2.5492,2.5959,2.5492,2.5725,150356.0],["1989-08-14",2.5725,2.5725,2.5258,2.5725,95175.0],["1989-08-15",2.5725,2.5842,2.5258,2.5842,137700.0],["1989-08-16",2.5842,2.5959,2.5492,2.5959,101250.0],["1989-08-17",2.5959,2.5959,2.5492,2.5492,114919.0],["1989-08-18",2.5492,2.5492,2.5024,2.5492,168581.0],["1989-08-21",2.5492,2.5492,2.5024,2.5258,193388.0],["1989-08-22",2.5258,2.5258,2.5024,2.5258,95175.0],["1989-08-23",2.5258,2.5258,2.3855,2.4088,785700.0],["1989-08-24",2.4088,2.4322,2.3387,2.3621,2012344.0],["1989-08-25",2.3621,2.4088,2.3621,2.3855,1100588.0],["1989-08-28",2.3855,2.3855,2.3153,2.3153,433350.0],["1989-08-29",2.3153,2.3855,2.3153,2.3621,597375.0],["1989-08-30",2.3621,2.4088,2.3621,2.3971,571050.0],["1989-08-31",2.3971,2.4088,2.3855,2.4088,299194.0],["1989-09-01",2.4088,2.4088,2.3855,2.3971,265781.0],["1989-09-05",2.3988,2.4573,2.3871,2.4105,352350.0],["1989-09-06",2.4105,2.4573,2.3871,2.4339,212625.0],["1989-09-07",2.4339,2.6563,2.4339,2.6212,730013.0],["1989-09-08",2.6212,2.6212,2.551,2.6212,252619.0],["1989-09-11",2.6212,2.6212,2.5744,2.6212,43538.0],["1989-09-12",2.6212,2.6212,2.5744,2.5978,40500.0],["1989-09-13",2.5978,2.5978,2.551,2.5978,38475.0],["1989-09-14",2.5744,2.5744,2.5041,2.5275,168581.0],["1989-09-15",2.5275,2.5744,2.5275,2.5275,214650.0],["1989-09-18",2.5276,2.5744,2.5276,2.551,73913.0],["1989-09-19",2.551,2.551,2.5275,2.5275,59738.0],["1989-09-20",2.5276,2.551,2.4807,2.4807,115425.0],["1989-09-21",2.4807,2.5041,2.4807,2.5041,46575.0],["1989-09-22",2.4807,2.4807,2.4339,2.4339,220725.0],["1989-09-25",2.4339,2.4573,2.3988,2.4105,87075.0],["1989-09-26",2.4105,2.4807,2.4105,2.4105,115425.0],["1989-09-27",2.4105,2.4339,2.3871,2.4339,56700.0],["1989-09-28",2.4339,2.4339,2.3871,2.3871,238950.0],["1989-09-29",2.3871,2.4105,2.3637,2.3871,106313.0],["1989-10-02",2.3871,2.3988,2.3403,2.3403,124538.0],["1989-10-03",2.3403,2.3871,2.3403,2.3637,205538.0],["1989-10-04",2.3637,2.3871,2.3169,2.3403,503719.0],["1989-10-05",2.3403,2.3637,2.3169,2.3403,424744.0],["1989-10-06",2.3403,2.3637,2.3169,2.3637,54675.0],["1989-10-09",2.3637,2.4573,2.3169,2.4573,606994.0],["1989-10-10",2.4573,2.4573,2.4339,2.4456,335138.0],["1989-10-11",2.4456,2.4807,2.4339,2.4339,319444.0],["1989-10-12",2.4339,2.5276,2.4339,2.4807,381713.0],["1989-10-13",2.4807,2.5276,2.4339,2.4339,707738.0],["1989-10-16",2.4105,2.4105,2.3403,2.4105,323494.0],["1989-10-17",2.3871,2.3871,2.2935,2.3169,853538.0],["1989-10-18",2.3169,2.3403,2.2701,2.3403,178200.0],["1989-10-19",2.3403,2.3871,2.3403,2.3637,511313.0],["1989-10-20",2.3637,2.4105,2.3637,2.3871,186300.0],["1989-10-23",2.3871,2.4573,2.3871,2.4105,475875.0],["1989-10-24",2.4105,2.4339,2.3637,2.3871,335138.0],["1989-10-25",2.3871,2.4105,2.3637,2.3871,226800.0],["1989-10-26",2.3871,2.3871,2.3403,2.3403,165038.0],["1989-10-27",2.3403,2.3871,2.3403,2.3403,347288.0],["1989-10-30",2.3403,2.3871,2.3403,2.3871,90113.0],["1989-10-31",2.3871,2.5276,2.3871,2.5041,257175.0],["1989-11-01",2.5041,2.5744,2.5041,2.5744,259200.0],["1989-11-02",2.5744,2.6212,2.5275,2.5275,178706.0],["1989-11-03",2.5276,2.5744,2.5276,2.551,150356.0],["1989-11-06",2.551,2.551,2.4105,2.4807,114413.0],["1989-11-07",2.4807,2.5041,2.4339,2.5041,82519.0],["1989-11-08",2.5041,2.5275,2.4573,2.5275,83025.0],["1989-11-09",2.5276,2.5978,2.5041,2.551,150356.0],["1989-11-10",2.5744,2.6212,2.5744,2.5744,76950.0],["1989-11-13",2.6212,2.6914,2.6212,2.6446,177188.0],["1989-11-14",2.6446,2.6914,2.5978,2.6212,258694.0],["1989-11-15",2.6212,2.6212,2.551,2.5744,237938.0],["1989-11-16",2.5744,2.5978,2.551,2.5861,109350.0],["1989-11-17",2.5861,2.5978,2.551,2.5627,46575.0],["1989-11-20",2.5627,2.5744,2.4807,2.551,90113.0],["1989-11-21",2.551,2.551,2.5041,2.551,19238.0],["1989-11-22",2.551,2.551,2.5276,2.551,50625.0],["1989-11-24",2.551,2.5744,2.5041,2.5041,12150.0],["1989-11-27",2.5275,2.5744,2.5275,2.5744,45563.0],["1989-11-28",2.5744,2.5744,2.5275,2.5744,27338.0],["1989-11-29",2.551,2.551,2.5041,2.5041,53663.0],["1989-11-30",2.5041,2.5041,2.4573,2.5041,281981.0],["1989-12-01",2.5058,2.5058,2.4824,2.5058,417150.0],["1989-12-04",2.5058,2.5293,2.4824,2.5058,117450.0],["1989-12-05",2.5058,2.5527,2.4824,2.5058,167063.0],["1989-12-06",2.5058,2.5527,2.4824,2.5293,374625.0],["1989-12-07",2.5293,2.5527,2.5058,2.5527,98719.0],["1989-12-08",2.5527,2.5761,2.5293,2.5761,33413.0],["1989-12-11",2.5761,2.5761,2.5644,2.5761,85050.0],["1989-12-12",2.5761,2.5761,2.5527,2.5761,162000.0],["1989-12-13",2.5761,2.5761,2.5527,2.5761,120488.0],["1989-12-14",2.5527,2.5527,2.5058,2.5293,39488.0],["1989-12-15",2.5293,2.5293,2.4356,2.4824,234394.0],["1989-12-18",2.4824,2.4824,2.3185,2.3419,260719.0],["1989-12-19",2.3419,2.3419,2.178,2.3185,565481.0],["1989-12-20",2.3185,2.3887,2.3185,2.3419,536625.0],["1989-12-21",2.3653,2.3887,2.3653,2.3887,416644.0],["1989-12-22",2.3887,2.4122,2.3653,2.3887,250088.0],["1989-12-26",2.3887,2.4356,2.3887,2.4356,44550.0],["1989-12-27",2.4356,2.5293,2.3887,2.4824,219206.0],["1989-12-28",2.5058,2.5995,2.5058,2.5761,238444.0],["1989-12-29",2.6229,2.6698,2.6229,2.6698,334631.0],["1990-01-02",2.6463,2.6463,2.5527,2.5527,73913.0],["1990-01-03",2.5761,2.6229,2.5761,2.5995,86063.0],["1990-01-04",2.5995,2.6229,2.5527,2.5995,145800.0],["1990-01-05",2.5761,2.5761,2.5175,2.5527,151875.0],["1990-01-08",2.5527,2.5995,2.5293,2.5995,83025.0],["1990-01-09",2.5995,2.5995,2.5527,2.5527,170100.0],["1990-01-10",2.5527,2.5995,2.5527,2.5644,100238.0],["1990-01-11",2.5644,2.5995,2.5527,2.5644,330581.0],["1990-01-12",2.5293,2.5293,2.5058,2.5175,533081.0],["1990-01-15",2.5175,2.5293,2.5058,2.5293,176175.0],["1990-01-16",2.5293,2.5761,2.459,2.5761,449550.0],["1990-01-17",2.5761,2.5761,2.5058,2.5527,294638.0],["1990-01-18",2.5527,2.5527,2.5058,2.5293,1061100.0],["1990-01-19",2.5293,2.5527,2.5058,2.5527,75938.0],["1990-01-22",2.5527,2.5527,2.4824,2.4941,144788.0],["1990-01-23",2.4941,2.5293,2.4824,2.5058,148838.0],["1990-01-24",2.4824,2.4824,2.4122,2.4122,760388.0],["1990-01-25",2.4122,2.4824,2.3653,2.3887,164025.0],["1990-01-26",2.3887,2.4122,2.3419,2.3887,79481.0],["1990-01-29",2.3887,2.3887,2.2716,2.2716,145800.0],["1990-01-30",2.2716,2.3887,2.2482,2.2599,440438.0],["1990-01-31",2.2599,2.3419,2.2248,2.3419,232875.0],["1990-02-01",2.3419,2.3419,2.2716,2.2951,290588.0],["1990-02-02",2.2951,2.3419,2.2716,2.3419,568013.0],["1990-02-05",2.3419,2.4356,2.3419,2.4356,299700.0],["1990-02-06",2.4356,2.4356,2.3653,2.4122,45563.0],["1990-02-07",2.4122,2.4356,2.3653,2.4356,184275.0],["1990-02-08",2.4356,2.459,2.4122,2.459,208575.0],["1990-02-09",2.459,2.5293,2.4356,2.4824,266288.0],["1990-02-12",2.4824,2.5293,2.4824,2.5293,166050.0],["1990-02-13",2.5293,2.5761,2.4824,2.5761,109350.0],["1990-02-14",2.5761,2.6698,2.5761,2.6463,339188.0],["1990-02-15",2.6463,2.7049,2.5995,2.6932,643444.0],["1990-02-16",2.6932,2.74,2.6698,2.7166,233888.0],["1990-02-20",2.6932,2.6932,2.6463,2.6698,169088.0],["1990-02-21",2.6698,2.6698,2.5878,2.6698,203006.0],["1990-02-22",2.6698,2.74,2.6463,2.7166,208575.0],["1990-02-23",2.7166,2.7166,2.6698,2.7166,151875.0],["1990-02-26",2.7166,2.74,2.6932,2.74,396394.0],["1990-02-27",2.74,2.8337,2.7166,2.74,1113750.0],["1990-02-28",2.74,2.7869,2.74,2.7634,312863.0],["1990-03-01",2.7634,2.7869,2.74,2.7869,165038.0],["1990-03-02",2.7885,2.812,2.7651,2.7885,88088.0],["1990-03-05",2.7885,2.812,2.7651,2.812,119475.0],["1990-03-06",2.812,2.8823,2.7885,2.8354,470813.0],["1990-03-07",2.8354,2.8354,2.7651,2.8237,338175.0],["1990-03-08",2.8237,2.8588,2.812,2.812,218700.0],["1990-03-09",2.812,2.8588,2.7651,2.812,109350.0],["1990-03-12",2.7885,2.7885,2.7651,2.7885,149850.0],["1990-03-13",2.7885,2.7885,2.7182,2.7651,117450.0],["1990-03-14",2.7651,2.7885,2.7182,2.7417,350325.0],["1990-03-15",2.7651,2.812,2.7651,2.812,402975.0],["1990-03-16",2.812,2.8823,2.7885,2.8823,454613.0],["1990-03-19",2.8823,2.8823,2.812,2.8823,218700.0],["1990-03-20",2.8823,2.9057,2.8588,2.8823,202500.0],["1990-03-21",2.8823,2.9994,2.8588,2.9526,793800.0],["1990-03-22",2.9526,2.976,2.8354,2.8588,258694.0],["1990-03-23",2.8588,2.8823,2.8354,2.8354,115425.0],["1990-03-26",2.8823,2.9291,2.8354,2.9291,174656.0],["1990-03-27",2.9057,2.9291,2.8823,2.894,153900.0],["1990-03-28",2.8823,2.9057,2.8588,2.9057,132638.0],["1990-03-29",2.9057,2.9057,2.812,2.8471,228825.0],["1990-03-30",2.8823,2.8823,2.8354,2.8823,246544.0],["1990-04-02",2.8823,2.8823,2.8354,2.8823,97200.0],["1990-04-03",2.9174,2.9877,2.8471,2.9526,854888.0],["1990-04-04",2.9526,2.9526,2.8471,2.9174,223425.0],["1990-04-05",2.9174,2.9174,2.8823,2.8999,173813.0],["1990-04-06",2.9174,2.9174,2.812,2.8823,276750.0],["1990-04-09",2.8823,2.9526,2.8823,2.9174,649688.0],["1990-04-10",2.9174,2.9174,2.8471,2.9174,204188.0],["1990-04-11",2.9174,2.9526,2.8471,2.9526,502875.0],["1990-04-12",2.9526,3.0229,2.9174,3.0229,236250.0],["1990-04-16",3.0229,3.058,2.8647,3.058,354375.0],["1990-04-17",3.058,3.058,2.9877,3.0229,228825.0],["1990-04-18",3.0229,3.058,2.9526,2.9877,228825.0],["1990-04-19",3.0229,3.0229,2.9526,2.9526,104963.0],["1990-04-20",2.9877,2.9877,2.8823,2.9526,336825.0],["1990-04-23",2.8823,2.9174,2.812,2.8296,240975.0],["1990-04-24",2.8471,2.8471,2.812,2.8471,361800.0],["1990-04-25",2.8471,2.8471,2.812,2.8296,165375.0],["1990-04-26",2.8471,2.8823,2.812,2.8471,355388.0],["1990-04-27",2.812,2.8823,2.7768,2.8471,99225.0],["1990-04-30",2.7768,2.8471,2.7768,2.8471,50625.0],["1990-05-01",2.8471,2.8823,2.812,2.8471,315225.0],["1990-05-02",2.8823,2.9174,2.8471,2.9174,572738.0],["1990-05-03",2.9526,2.9877,2.9174,2.9526,265275.0],["1990-05-04",2.9526,3.0229,2.9526,3.0229,250425.0],["1990-05-07",3.058,3.1635,3.0229,3.1635,131963.0],["1990-05-08",3.1283,3.1635,3.1283,3.1635,88088.0],["1990-05-09",3.1635,3.1635,3.1283,3.1635,708750.0],["1990-05-10",3.1986,3.3392,3.1635,3.2338,510638.0],["1990-05-11",3.3041,3.3041,3.2162,3.2689,373950.0],["1990-05-14",3.2689,3.3217,3.2338,3.3041,394875.0],["1990-05-15",3.2689,3.2689,3.1635,3.2689,231863.0],["1990-05-16",3.2689,3.2689,3.1635,3.2338,335475.0],["1990-05-17",3.2689,3.3744,3.2338,3.3744,420863.0],["1990-05-18",3.4095,3.4798,3.3392,3.4095,311850.0],["1990-05-21",3.3744,3.4447,3.3392,3.4447,410738.0],["1990-05-22",3.4447,3.4447,3.3392,3.3392,372600.0],["1990-05-23",3.3744,3.4447,3.3392,3.4447,569700.0],["1990-05-24",3.4447,3.4447,3.3392,3.3392,120150.0],["1990-05-25",3.3744,3.4095,3.3041,3.3744,68513.0],["1990-05-29",3.4095,3.4447,3.3744,3.4447,219375.0],["1990-05-30",3.4447,3.515,3.4095,3.515,387788.0],["1990-05-31",3.515,3.5501,3.4447,3.515,249750.0],["1990-06-01",3.515,3.515,3.4095,3.4095,365850.0],["1990-06-04",3.4095,3.4798,3.3392,3.4798,848475.0],["1990-06-05",3.4798,3.515,3.4095,3.515,174825.0],["1990-06-06",3.515,3.515,3.4447,3.4623,37800.0],["1990-06-07",3.4447,3.515,3.4095,3.4798,140738.0],["1990-06-08",3.4464,3.5167,3.4112,3.4464,78638.0],["1990-06-11",3.4815,3.6222,3.4112,3.5519,320963.0],["1990-06-12",3.587,3.587,3.5167,3.587,529875.0],["1990-06-13",3.587,3.6925,3.5518,3.6925,201150.0],["1990-06-14",3.6925,3.7277,3.587,3.7277,183600.0],["1990-06-15",3.6925,3.9387,3.6573,3.9035,292613.0],["1990-06-18",3.8683,3.9387,3.7628,3.7628,201488.0],["1990-06-19",3.8332,3.9035,3.7629,3.8684,345938.0],["1990-06-20",3.9035,3.9035,3.7628,3.798,123525.0],["1990-06-21",3.8332,3.8332,3.6925,3.7277,102938.0],["1990-06-22",3.7628,3.7628,3.6925,3.7628,68513.0],["1990-06-25",3.7628,3.7628,3.6925,3.7628,81338.0],["1990-06-26",3.6925,3.798,3.6925,3.7628,62775.0],["1990-06-27",3.798,3.9387,3.7277,3.8859,393863.0],["1990-06-28",3.9035,3.9035,3.8332,3.8684,144113.0],["1990-06-29",3.8683,3.8683,3.7277,3.7628,178200.0],["1990-07-02",3.7628,3.798,3.6925,3.7277,111375.0],["1990-07-03",3.798,3.798,3.7277,3.7277,16538.0],["1990-07-05",3.798,3.798,3.6573,3.6925,126225.0],["1990-07-06",3.7628,3.7628,3.6925,3.7277,50625.0],["1990-07-09",3.7277,3.7628,3.6925,3.7628,104625.0],["1990-07-10",3.6925,3.8332,3.6925,3.8332,149175.0],["1990-07-11",3.8332,3.8684,3.7629,3.8684,87413.0],["1990-07-12",3.8683,3.9387,3.8332,3.9035,220388.0],["1990-07-13",3.9035,3.9035,3.8332,3.8332,307125.0],["1990-07-16",3.8683,4.0442,3.8683,4.009,371250.0],["1990-07-17",4.009,4.009,3.9387,3.9387,175500.0],["1990-07-18",3.9387,3.9739,3.9387,3.9739,69188.0],["1990-07-19",3.9738,4.1849,3.9387,4.0442,585563.0],["1990-07-20",4.0442,4.0794,3.9914,4.0442,296663.0],["1990-07-23",4.0442,4.0442,3.8332,3.9035,208913.0],["1990-07-24",3.9387,3.9739,3.8683,3.9387,303075.0],["1990-07-25",3.9387,3.9739,3.9035,3.9739,33075.0],["1990-07-26",3.9738,3.9738,3.9035,3.9035,174488.0],["1990-07-27",3.9387,3.9387,3.798,3.8684,294300.0],["1990-07-30",3.7628,3.8332,3.6925,3.7101,182250.0],["1990-07-31",3.7628,3.7628,3.6925,3.7277,154238.0],["1990-08-01",3.7277,3.7628,3.6925,3.6925,147825.0],["1990-08-02",3.6573,3.6573,3.2881,3.3057,958838.0],["1990-08-03",3.3057,3.376,2.9892,3.3057,926775.0],["1990-08-06",3.2705,3.2705,3.0947,3.2353,667575.0],["1990-08-07",3.3057,3.376,3.2353,3.3408,543375.0],["1990-08-08",3.376,3.6222,3.3408,3.5519,338513.0],["1990-08-09",3.587,3.798,3.587,3.7277,541350.0],["1990-08-10",3.798,3.8683,3.6222,3.6573,617288.0],["1990-08-13",3.6573,3.6573,3.4112,3.4815,263588.0],["1990-08-14",3.4464,3.5167,3.4464,3.4464,263250.0],["1990-08-15",3.5167,3.587,3.4463,3.4815,318600.0],["1990-08-16",3.5167,3.5167,3.3057,3.3057,151538.0],["1990-08-17",3.3057,3.3057,3.0595,3.2353,502200.0],["1990-08-20",3.2353,3.2353,3.1298,3.1298,373275.0],["1990-08-21",3.0947,3.1298,2.9892,2.9892,447188.0],["1990-08-22",3.0947,3.0947,2.954,3.0243,683775.0],["1990-08-23",2.9188,2.954,2.7782,2.9188,503550.0],["1990-08-24",2.954,3.0595,2.8837,2.954,303750.0],["1990-08-27",3.0947,3.2353,3.0243,3.1826,278438.0],["1990-08-28",3.2002,3.2353,3.1298,3.2002,233213.0],["1990-08-29",3.2353,3.2353,3.1298,3.2002,157950.0],["1990-08-30",3.2353,3.2353,3.1298,3.1298,51975.0],["1990-08-31",3.165,3.165,3.1298,3.165,184275.0],["1990-09-04",3.0947,3.1298,3.0771,3.0947,526838.0],["1990-09-05",3.1298,3.376,3.0947,3.3057,629775.0],["1990-09-06",3.3057,3.3057,3.165,3.2002,198450.0],["1990-09-07",3.165,3.2002,3.0947,3.165,109013.0],["1990-09-10",3.2002,3.2705,3.1298,3.1298,146813.0],["1990-09-11",3.2002,3.2002,3.0947,3.165,225113.0],["1990-09-12",3.165,3.2002,3.1298,3.165,97200.0],["1990-09-13",3.2002,3.2002,3.1298,3.2002,64800.0],["1990-09-14",3.165,3.165,3.0947,3.165,229500.0],["1990-09-17",3.165,3.165,3.0947,3.1298,55013.0],["1990-09-18",3.1298,3.1298,3.0243,3.0947,73913.0],["1990-09-19",3.0595,3.0595,2.954,2.9716,158288.0],["1990-09-20",2.954,2.9892,2.8133,2.8837,370238.0],["1990-09-21",2.8133,2.9188,2.743,2.7782,274388.0],["1990-09-24",2.7782,2.8133,2.6727,2.6727,244350.0],["1990-09-25",2.743,2.8133,2.6023,2.6551,318938.0],["1990-09-26",2.6375,2.7078,2.5672,2.6375,196763.0],["1990-09-27",2.7078,2.743,2.5672,2.5672,528525.0],["1990-09-28",2.532,2.6375,2.4617,2.6375,694575.0],["1990-10-01",2.6727,2.743,2.6375,2.743,651375.0],["1990-10-02",2.8485,2.8837,2.743,2.8133,877838.0],["1990-10-03",2.8485,2.8485,2.7782,2.8485,678038.0],["1990-10-04",2.8133,2.954,2.8133,2.8837,190688.0],["1990-10-05",2.8485,2.9716,2.8133,2.8837,272025.0],["1990-10-08",2.954,2.954,2.8837,2.9188,179888.0],["1990-10-09",2.8837,2.9188,2.8485,2.8837,53663.0],["1990-10-10",2.8485,2.9188,2.8133,2.8133,333788.0],["1990-10-11",2.8837,2.8837,2.6375,2.6551,475538.0],["1990-10-12",2.743,2.743,2.6375,2.743,198450.0],["1990-10-15",2.7782,2.8485,2.6375,2.743,191363.0],["1990-10-16",2.743,2.7782,2.6727,2.743,353700.0],["1990-10-17",2.743,2.743,2.6551,2.7078,167063.0],["1990-10-18",2.7078,2.7782,2.6727,2.7782,217688.0],["1990-10-19",2.8133,2.8485,2.8133,2.8485,105638.0],["1990-10-22",2.8837,3.165,2.8837,3.0947,304088.0],["1990-10-23",3.1298,3.2705,3.0947,3.2002,219713.0],["1990-10-24",3.0947,3.2353,3.0947,3.2353,86738.0],["1990-10-25",3.2353,3.2705,3.2002,3.2002,130950.0],["1990-10-26",3.165,3.2002,2.954,2.954,345600.0],["1990-10-29",3.0243,3.0243,2.8837,2.954,110363.0],["1990-10-30",2.8133,2.9188,2.8133,2.9188,87413.0],["1990-10-31",2.954,2.9892,2.9188,2.9892,51975.0],["1990-11-01",2.9892,2.9892,2.8837,2.8837,59063.0],["1990-11-02",2.9892,2.9892,2.9188,2.9892,127913.0],["1990-11-05",2.954,3.1298,2.954,3.1298,127913.0],["1990-11-06",3.2002,3.3408,3.1298,3.165,208575.0],["1990-11-07",3.165,3.2353,3.1298,3.2353,212625.0],["1990-11-08",3.2353,3.2705,3.165,3.2705,61088.0],["1990-11-09",3.2705,3.376,3.165,3.2705,237600.0],["1990-11-12",3.376,3.5519,3.3408,3.5519,736425.0],["1990-11-13",3.5167,3.5518,3.4463,3.5167,637538.0],["1990-11-14",3.5518,3.6222,3.4815,3.5167,255488.0],["1990-11-15",3.5167,3.5518,3.4463,3.4639,106650.0],["1990-11-16",3.4112,3.5518,3.4112,3.4815,62775.0],["1990-11-19",3.5519,3.587,3.4815,3.5519,124200.0],["1990-11-20",3.4815,3.5518,3.376,3.4112,149513.0],["1990-11-21",3.4815,3.5518,3.4463,3.5167,843075.0],["1990-11-23",3.5518,3.587,3.4815,3.587,95850.0],["1990-11-26",3.5167,3.587,3.4815,3.5694,173813.0],["1990-11-27",3.6046,3.6222,3.5518,3.6222,281138.0],["1990-11-28",3.6222,3.6222,3.5167,3.5167,445838.0],["1990-11-29",3.5167,3.587,3.5167,3.587,449213.0],["1990-11-30",3.5167,3.6749,3.5167,3.6573,502200.0],["1990-12-03",3.6573,3.7628,3.6222,3.7277,183938.0],["1990-12-04",3.6925,3.7628,3.6925,3.7628,134325.0],["1990-12-05",3.8332,3.9035,3.7277,3.8332,342225.0],["1990-12-06",3.9739,4.009,3.9035,3.9387,764438.0],["1990-12-07",3.9739,3.9739,3.798,3.8332,308813.0],["1990-12-10",3.7997,3.8701,3.6941,3.7997,540338.0],["1990-12-11",3.7645,3.9052,3.6941,3.9052,212288.0],["1990-12-12",3.8349,3.9404,3.8349,3.9052,113738.0],["1990-12-13",3.9052,3.9404,3.8349,3.9052,202838.0],["1990-12-14",3.8349,3.9052,3.7997,3.7997,165038.0],["1990-12-17",3.7997,3.8701,3.7645,3.8701,192713.0],["1990-12-18",3.8701,3.958,3.8701,3.9404,165713.0],["1990-12-19",3.9052,3.9404,3.8701,3.9404,224438.0],["1990-12-20",3.9404,3.9756,3.8701,3.9228,295650.0],["1990-12-21",3.9756,3.9756,3.8349,3.8701,86400.0],["1990-12-24",3.8349,3.8701,3.8349,3.8701,36788.0],["1990-12-26",3.9052,3.9404,3.8701,3.8701,66150.0],["1990-12-27",3.8349,3.9052,3.7997,3.8349,122175.0],["1990-12-28",3.8349,3.9052,3.7997,3.8701,172463.0],["1990-12-31",3.8701,3.9404,3.8701,3.9228,85725.0],["1991-01-02",3.8701,3.9052,3.7293,3.7997,517050.0],["1991-01-03",3.7293,3.7997,3.5886,3.5886,270338.0],["1991-01-04",3.5886,3.6941,3.5534,3.6766,775238.0],["1991-01-07",3.659,3.659,3.483,3.5182,167063.0],["1991-01-08",3.4479,3.5534,3.4479,3.483,140400.0],["1991-01-09",3.483,3.5886,3.4127,3.4127,144113.0],["1991-01-10",3.4831,3.5182,3.4127,3.4479,126563.0],["1991-01-11",3.4479,3.6238,3.4479,3.6238,489038.0],["1991-01-14",3.483,3.6238,3.483,3.5886,127238.0],["1991-01-15",3.5534,3.659,3.5534,3.659,65138.0],["1991-01-16",3.5886,3.6941,3.5886,3.6238,82350.0],["1991-01-17",3.9052,3.9756,3.7997,3.8349,542363.0],["1991-01-18",3.7645,3.9052,3.7645,3.8349,184950.0],["1991-01-21",3.7997,3.8701,3.7293,3.8349,203175.0],["1991-01-22",3.7997,3.9052,3.7997,3.8701,160650.0],["1991-01-23",3.8349,3.9404,3.8349,3.8701,269325.0],["1991-01-24",3.8701,3.9228,3.8349,3.9052,245700.0],["1991-01-25",3.9052,4.046,3.8349,3.9404,990225.0],["1991-01-28",4.046,4.046,3.9404,3.9756,98213.0],["1991-01-29",4.0108,4.046,3.9404,4.046,106313.0],["1991-01-30",4.0811,4.2922,3.9756,4.2219,479925.0],["1991-01-31",4.1867,4.4682,4.1867,4.3802,1260225.0],["1991-02-01",4.433,4.5033,4.3274,4.5033,612563.0],["1991-02-04",4.5033,4.5385,4.3626,4.4682,410738.0],["1991-02-05",4.5033,4.5737,4.4682,4.4682,230175.0],["1991-02-06",4.433,4.6089,4.433,4.5385,488025.0],["1991-02-07",4.6089,4.6441,4.5033,4.5385,392175.0],["1991-02-08",4.5385,4.6089,4.5385,4.5385,173475.0],["1991-02-11",4.6089,4.7144,4.5385,4.6441,419850.0],["1991-02-12",4.7144,4.7496,4.6089,4.6792,580500.0],["1991-02-13",4.6792,4.6792,4.5385,4.6441,176850.0],["1991-02-14",4.6792,4.7144,4.5737,4.6441,232538.0],["1991-02-15",4.6441,4.9959,4.4682,4.9255,1077638.0],["1991-02-19",4.9255,5.207,4.8552,5.1014,596025.0],["1991-02-20",5.1718,5.2422,5.0311,5.0311,506250.0],["1991-02-21",5.0663,5.1014,4.9607,5.0663,664538.0],["1991-02-22",5.0663,5.1014,4.9959,5.1014,334463.0],["1991-02-25",5.1366,5.1366,5.0663,5.119,510975.0],["1991-02-26",5.1014,5.1014,4.9607,5.0311,224438.0],["1991-02-27",5.0311,5.0311,4.7496,4.82,384413.0],["1991-02-28",4.6792,4.7848,4.6441,4.732,5906250.0],["1991-03-01",4.6792,4.8552,4.6617,4.8552,984150.0],["1991-03-04",4.9255,4.9607,4.8552,4.9255,301050.0],["1991-03-05",4.9255,5.0311,4.8552,5.0311,493763.0],["1991-03-06",5.1014,5.1366,4.9607,5.1366,1253138.0],["1991-03-07",5.0663,5.207,5.0663,5.1718,584550.0],["1991-03-08",5.2087,5.2791,5.1735,5.2791,394538.0],["1991-03-11",5.2791,5.2791,5.0679,5.1031,207563.0],["1991-03-12",5.0327,5.0679,4.9271,4.9975,177188.0],["1991-03-13",4.9975,5.1031,4.9271,5.0327,153225.0],["1991-03-14",5.1735,5.3847,5.1031,5.3495,864000.0],["1991-03-15",5.3143,5.5958,5.3143,5.4902,969975.0],["1991-03-18",5.5254,5.5606,5.4198,5.5254,448538.0],["1991-03-19",5.4198,5.5254,5.3847,5.5254,267300.0],["1991-03-20",5.5254,5.631,5.4902,5.5606,420863.0],["1991-03-21",5.5958,5.7366,5.5606,5.6662,423563.0],["1991-03-22",5.7014,5.9126,5.631,5.807,853875.0],["1991-03-25",5.9126,6.3085,5.8598,6.0709,1102725.0],["1991-03-26",6.0181,6.0709,5.807,6.0709,1072575.0],["1991-03-27",6.1237,6.3877,6.0181,6.3877,735975.0],["1991-03-28",6.4405,6.4933,6.2821,6.3877,511650.0],["1991-04-01",6.3349,6.6516,6.2821,6.5988,439650.0],["1991-04-02",6.5988,6.9684,6.4933,6.81,651150.0],["1991-04-03",6.8628,6.8628,6.6516,6.7044,708300.0],["1991-04-04",6.7044,6.7044,6.4405,6.546,282825.0],["1991-04-05",6.2293,6.3349,5.9654,6.0709,888300.0],["1991-04-08",6.1237,6.3349,6.0181,6.3085,375750.0],["1991-04-09",6.2821,6.3877,6.2821,6.3877,176400.0],["1991-04-10",6.3877,6.4933,6.2293,6.3349,268425.0],["1991-04-11",6.4405,6.4405,6.2293,6.3877,500400.0],["1991-04-12",6.3349,6.4405,6.1765,6.3085,189000.0],["1991-04-15",6.2821,6.3877,6.1765,6.3877,287550.0],["1991-04-16",6.3877,6.4405,6.3349,6.3877,497025.0],["1991-04-17",6.4405,6.4933,6.2293,6.4933,596475.0],["1991-04-18",6.4933,6.4933,6.3877,6.4933,216225.0],["1991-04-19",6.3877,6.4405,6.2821,6.3877,110700.0],["1991-04-22",6.3349,6.3349,6.0181,6.0709,427050.0],["1991-04-23",6.0181,6.1765,6.0181,6.1765,477450.0],["1991-04-24",6.1765,6.3877,6.1237,6.3877,197325.0],["1991-04-25",6.3877,6.3877,6.2821,6.3349,73800.0],["1991-04-26",6.2293,6.3877,6.2293,6.3085,303300.0],["1991-04-29",6.3877,6.3877,6.1765,6.2821,187425.0],["1991-04-30",6.2293,6.2293,5.9654,6.0709,709650.0],["1991-05-01",5.9126,6.0181,5.807,5.9126,1318050.0],["1991-05-02",5.8598,5.9654,5.807,5.9654,459450.0],["1991-05-03",5.9126,5.9654,5.8598,5.9654,467100.0],["1991-05-06",5.9654,5.9654,5.8598,5.9654,387450.0],["1991-05-07",5.9654,5.9654,5.8598,5.9126,313650.0],["1991-05-08",5.9126,5.9126,5.7542,5.9126,219375.0],["1991-05-09",5.9126,5.9126,5.7014,5.807,373950.0],["1991-05-10",5.7542,5.8598,5.7542,5.7542,161100.0],["1991-05-13",5.8598,5.8598,5.7542,5.8598,226350.0],["1991-05-14",5.8598,5.8598,5.5958,5.6486,273150.0],["1991-05-15",5.543,5.7014,5.543,5.6486,642375.0],["1991-05-16",5.6486,5.9654,5.5958,5.9126,1179000.0],["1991-05-17",5.9126,5.9654,5.8598,5.9654,397125.0],["1991-05-20",5.8598,5.9654,5.8598,5.9654,391950.0],["1991-05-21",5.8598,6.0181,5.8598,6.0181,625275.0],["1991-05-22",6.2293,6.4933,6.0709,6.4141,785925.0],["1991-05-23",6.546,6.942,6.546,6.8628,908325.0],["1991-05-24",6.8628,6.8628,6.5988,6.5988,490275.0],["1991-05-28",6.5988,6.7044,6.4933,6.546,415125.0],["1991-05-29",6.546,6.546,6.4405,6.546,876375.0],["1991-05-30",6.546,6.546,6.4933,6.546,288000.0],["1991-05-31",6.546,6.546,6.3349,6.4405,167400.0],["1991-06-03",6.3349,6.4933,6.3349,6.4405,186525.0],["1991-06-04",6.4933,6.4933,6.4405,6.4933,278100.0],["1991-06-05",6.4933,6.7044,6.4405,6.7044,758925.0],["1991-06-06",6.7044,6.7044,6.4405,6.546,463050.0],["1991-06-07",6.4405,6.546,6.3877,6.4933,261000.0],["1991-06-10",6.4954,6.4954,6.3898,6.469,91800.0],["1991-06-11",6.4954,6.5482,6.3898,6.3898,153900.0],["1991-06-12",6.4162,6.4426,6.2841,6.3369,267525.0],["1991-06-13",6.3369,6.3369,5.9145,6.0729,477675.0],["1991-06-14",6.1257,6.3369,6.0201,6.3369,307125.0],["1991-06-17",6.3369,6.3369,6.1785,6.3369,518175.0],["1991-06-18",6.4426,6.601,6.3898,6.5482,407700.0],["1991-06-19",6.4954,6.6538,6.4426,6.601,299925.0],["1991-06-20",6.5482,6.6538,6.4954,6.6538,425475.0],["1991-06-21",6.6538,6.8122,6.5482,6.601,368325.0],["1991-06-24",6.4954,6.5482,6.2841,6.3898,310050.0],["1991-06-25",6.4426,6.4954,6.1785,6.2313,396225.0],["1991-06-26",6.3369,6.4426,6.1785,6.4426,243900.0],["1991-06-27",6.4954,6.5482,6.3898,6.4954,359775.0],["1991-06-28",6.4426,6.6538,6.4426,6.6538,270900.0],["1991-07-01",6.7066,6.8122,6.6538,6.8122,234675.0],["1991-07-02",6.8122,6.9178,6.7066,6.8122,498600.0],["1991-07-03",6.8122,6.9706,6.8122,6.9178,409050.0],["1991-07-05",6.9178,7.2347,6.865,7.1819,845775.0],["1991-07-08",7.1819,7.2347,7.0763,7.2347,631350.0],["1991-07-09",7.2875,7.3931,7.0763,7.1291,695025.0],["1991-07-10",7.1291,7.1291,6.865,6.9706,439875.0],["1991-07-11",6.9706,6.9706,6.7066,6.8386,407025.0],["1991-07-12",7.0234,7.2611,6.865,7.1819,516150.0],["1991-07-15",7.3403,7.4459,7.2347,7.3667,463050.0],["1991-07-16",7.3931,7.4459,7.2875,7.3931,296775.0],["1991-07-17",7.2875,7.4459,7.2347,7.3931,248625.0],["1991-07-18",7.4459,7.4459,7.2875,7.2875,239625.0],["1991-07-19",7.3931,7.3931,7.1291,7.2347,192600.0],["1991-07-22",7.1291,7.2347,7.0235,7.1555,193500.0],["1991-07-23",7.1819,7.1819,7.0763,7.0763,95400.0],["1991-07-24",7.1819,7.1819,7.0763,7.1555,137025.0],["1991-07-25",7.1819,7.3139,7.0763,7.2611,222300.0],["1991-07-26",7.1819,7.2875,7.1819,7.2875,84600.0],["1991-07-29",7.2875,7.3403,7.1027,7.2875,191250.0],["1991-07-30",7.1819,7.3931,7.1819,7.2347,481275.0],["1991-07-31",7.2347,7.2347,7.0763,7.1819,185400.0],["1991-08-01",7.1819,7.1819,7.0763,7.1819,143775.0],["1991-08-02",7.1819,7.2347,7.0763,7.2347,171450.0],["1991-08-05",7.2347,7.2347,7.0763,7.1555,89550.0],["1991-08-06",7.2347,7.2347,7.0763,7.1819,293625.0],["1991-08-07",7.2347,7.2347,7.1291,7.2347,204750.0],["1991-08-08",7.2347,7.2347,7.1291,7.2347,148050.0],["1991-08-09",7.2347,7.2347,7.1291,7.1819,177075.0],["1991-08-12",7.1819,7.1819,7.0234,7.1819,203625.0],["1991-08-13",7.1819,7.2347,7.0763,7.0763,98775.0],["1991-08-14",7.1291,7.1819,7.0234,7.1291,349425.0],["1991-08-15",7.0234,7.1819,7.0234,7.1819,217125.0],["1991-08-16",7.0763,7.1819,6.8122,6.865,628425.0],["1991-08-19",6.7066,6.9178,6.3369,6.9178,831825.0],["1991-08-20",6.9706,7.0234,6.7594,6.865,509175.0],["1991-08-21",6.9706,7.0763,6.9178,7.0499,423900.0],["1991-08-22",7.0763,7.1819,6.9706,7.1027,161325.0],["1991-08-23",7.1291,7.2875,7.0234,7.1819,544950.0],["1991-08-26",7.0763,7.2347,7.0763,7.1819,98325.0],["1991-08-27",7.1819,7.2347,7.1291,7.2347,117900.0],["1991-08-28",7.2347,7.5515,7.1291,7.4987,626625.0],["1991-08-29",7.6043,7.6043,7.4459,7.5515,276975.0],["1991-08-30",7.5515,7.7099,7.4459,7.7099,326250.0],["1991-09-03",7.7099,7.9212,7.6043,7.7099,318600.0],["1991-09-04",7.7628,7.9212,7.3931,7.3931,673875.0],["1991-09-05",7.4987,7.4987,7.1819,7.1819,415350.0],["1991-09-06",7.2875,7.2875,7.0235,7.0763,541125.0],["1991-09-09",7.0784,7.1312,7.0255,7.1048,311850.0],["1991-09-10",7.1312,7.1312,6.9199,7.0255,231075.0],["1991-09-11",6.9727,7.0255,6.8143,6.9199,298575.0],["1991-09-12",6.9727,7.0255,6.8671,6.9727,339975.0],["1991-09-13",6.9199,7.0255,6.8671,7.0255,191250.0],["1991-09-16",7.0784,7.1312,6.9727,7.0784,166275.0],["1991-09-17",7.0784,7.0784,6.9199,7.0784,174375.0],["1991-09-18",7.0784,7.184,6.9727,7.0784,236700.0],["1991-09-19",7.184,7.184,7.0255,7.1312,400050.0],["1991-09-20",7.0255,7.184,7.0255,7.0784,217350.0],["1991-09-23",7.0784,7.1312,6.7086,6.8143,321075.0],["1991-09-24",6.8671,6.8671,6.5501,6.735,576000.0],["1991-09-25",6.7614,6.8671,6.6558,6.8671,250875.0],["1991-09-26",6.8671,6.9199,6.7614,6.8671,111375.0],["1991-09-27",6.9199,6.9199,6.7614,6.8671,156825.0],["1991-09-30",6.8143,7.0255,6.7614,7.0255,99450.0],["1991-10-01",6.9727,7.184,6.9727,7.1312,232425.0],["1991-10-02",7.0784,7.2897,7.0784,7.2633,277650.0],["1991-10-03",7.184,7.2897,7.1312,7.2897,275400.0],["1991-10-04",7.184,7.3425,7.1312,7.3161,220950.0],["1991-10-07",7.2368,7.3425,7.184,7.2897,138375.0],["1991-10-08",7.184,7.2897,7.0784,7.1312,212400.0],["1991-10-09",7.2368,7.2368,6.5501,6.7614,1122300.0],["1991-10-10",6.7086,6.8143,6.4445,6.5501,1045125.0],["1991-10-11",6.7086,6.8671,6.6558,6.8671,508950.0],["1991-10-14",6.8671,7.184,6.8671,7.1312,342900.0],["1991-10-15",7.1312,7.3425,7.0784,7.2368,380250.0],["1991-10-16",7.3425,7.501,7.2897,7.3425,333225.0],["1991-10-17",7.2368,7.3953,7.184,7.2897,236475.0],["1991-10-18",7.3953,7.3953,7.2897,7.2897,141300.0],["1991-10-21",7.3953,7.4481,7.2897,7.3953,253800.0],["1991-10-22",7.3425,7.501,7.3425,7.3953,189000.0],["1991-10-23",7.3953,7.7123,7.3953,7.501,395775.0],["1991-10-24",7.5538,7.5538,7.3425,7.3425,218475.0],["1991-10-25",7.3425,7.3953,7.0255,7.2368,503775.0],["1991-10-28",7.2897,7.3953,7.184,7.3689,319275.0],["1991-10-29",7.3953,7.6594,7.3425,7.6066,259425.0],["1991-10-30",7.6594,7.8179,7.501,7.7651,317250.0],["1991-10-31",7.7123,7.8179,7.6066,7.8179,279000.0],["1991-11-01",7.7123,7.9764,7.7123,7.8179,510750.0],["1991-11-04",7.9235,8.0292,7.7651,7.9764,327825.0],["1991-11-05",8.0292,8.082,7.9764,8.082,266400.0],["1991-11-06",8.0292,8.399,8.0292,8.2933,459450.0],["1991-11-07",8.2933,8.5046,8.2933,8.399,393075.0],["1991-11-08",8.4518,8.5046,8.3461,8.3461,311625.0],["1991-11-11",8.5046,8.5046,8.0292,8.3461,382275.0],["1991-11-12",8.5046,8.6631,8.3461,8.6631,343125.0],["1991-11-13",8.5574,8.8744,8.5046,8.7687,263475.0],["1991-11-14",8.8216,9.0328,8.8216,9.0328,433800.0],["1991-11-15",9.0857,9.0857,8.399,8.399,859725.0],["1991-11-18",8.2933,8.6631,8.2933,8.5046,440100.0],["1991-11-19",8.5046,8.5046,7.9235,8.1877,860400.0],["1991-11-20",8.4518,8.4518,7.7651,7.8707,899775.0],["1991-11-21",7.9764,8.0292,7.8707,7.9764,293400.0],["1991-11-22",7.9764,7.9764,7.8179,7.9235,496350.0],["1991-11-25",7.9764,7.9764,7.8179,7.8971,355275.0],["1991-11-26",8.0292,8.0292,7.7651,7.8707,398250.0],["1991-11-27",7.9235,8.1877,7.7123,8.0292,473175.0],["1991-11-29",8.082,8.2933,7.9236,8.2933,171000.0],["1991-12-02",8.2405,8.7687,8.1348,8.6631,616275.0],["1991-12-03",8.7687,8.7687,8.5046,8.6631,357750.0],["1991-12-04",8.7159,8.7159,8.6103,8.7159,254250.0],["1991-12-05",8.6103,8.6631,8.5046,8.5574,349875.0],["1991-12-06",8.6631,8.7687,8.5574,8.7687,144000.0],["1991-12-09",8.7708,8.7708,8.6123,8.6123,356400.0],["1991-12-10",8.6123,8.718,8.401,8.6123,232875.0],["1991-12-11",8.718,8.718,8.5595,8.5595,215100.0],["1991-12-12",8.6652,8.8237,8.6123,8.8237,244575.0],["1991-12-13",8.8765,8.9294,8.8237,8.8765,286875.0],["1991-12-16",8.9293,8.9822,8.8237,8.9293,123300.0],["1991-12-17",8.9293,8.9293,8.8237,8.9293,97875.0],["1991-12-18",8.9294,8.9294,8.7708,8.8765,160875.0],["1991-12-19",8.8765,8.8765,8.401,8.4802,273150.0],["1991-12-20",8.6123,8.7708,8.5067,8.718,270900.0],["1991-12-23",8.7708,8.9294,8.6123,8.8765,214875.0],["1991-12-24",8.9294,9.0879,8.8765,8.9822,342450.0],["1991-12-26",9.035,9.1935,8.9293,9.1935,131850.0],["1991-12-27",9.2464,9.5634,9.1935,9.5634,252225.0],["1991-12-30",9.4577,9.6162,9.4049,9.6162,279000.0],["1991-12-31",9.6162,10.2503,9.6162,9.7219,1177200.0],["1992-01-02",9.5105,9.7747,9.5105,9.6162,453375.0],["1992-01-03",9.8276,9.8804,9.7219,9.8804,208800.0],["1992-01-06",9.8804,9.9861,9.8276,9.9332,303525.0],["1992-01-07",9.7747,9.9861,9.7747,9.9861,378225.0],["1992-01-08",9.8276,10.3031,9.8276,10.1974,531450.0],["1992-01-09",10.1446,10.8315,10.1446,10.4616,648900.0],["1992-01-10",10.4088,10.5673,10.2503,10.4616,361125.0],["1992-01-13",10.4616,10.4616,10.1974,10.4616,204300.0],["1992-01-14",10.4088,10.4616,10.3031,10.4088,432450.0],["1992-01-15",10.4616,10.6201,10.3559,10.4616,420750.0],["1992-01-16",10.4616,10.6201,10.3031,10.3031,282375.0],["1992-01-17",10.4088,10.5144,10.3031,10.3823,241875.0],["1992-01-20",10.3031,10.4088,9.6691,9.9332,634500.0],["1992-01-21",9.8804,9.8804,9.2992,9.352,767925.0],["1992-01-22",9.4577,10.0389,9.4049,10.0389,580500.0],["1992-01-23",9.9861,10.3031,9.7747,9.8804,629325.0],["1992-01-24",9.9332,9.9861,9.4577,9.6162,427725.0],["1992-01-27",9.6162,9.8276,9.352,9.4049,686700.0],["1992-01-28",9.4049,9.4577,9.1407,9.352,604125.0],["1992-01-29",9.1935,9.6162,9.1935,9.4577,911250.0],["1992-01-30",9.4577,9.6162,9.352,9.4049,304200.0],["1992-01-31",9.4577,9.5105,9.035,9.1935,1492425.0],["1992-02-03",9.1935,9.5634,9.0879,9.5634,674550.0],["1992-02-04",9.5634,10.0389,9.5105,9.9861,546075.0],["1992-02-05",9.9861,10.2503,9.9332,9.9597,499275.0],["1992-02-06",10.0389,10.3559,9.8804,10.0917,850275.0],["1992-02-07",10.2503,10.2503,9.7219,9.9861,439200.0],["1992-02-10",9.9861,10.1446,9.8276,10.0917,155700.0],["1992-02-11",10.0389,10.3559,10.0389,10.3031,323325.0],["1992-02-12",10.3559,10.8315,10.2503,10.8315,830250.0],["1992-02-13",11.0428,11.0956,10.5144,10.5144,1020375.0],["1992-02-14",10.5144,10.6201,10.3559,10.4616,950400.0],["1992-02-18",10.4616,10.4616,9.4049,9.4577,1098000.0],["1992-02-19",9.4577,10.0389,9.4049,10.0389,1074600.0],["1992-02-20",10.0917,10.3559,10.0389,10.2503,951300.0],["1992-02-21",10.3031,10.5144,10.2503,10.3559,656775.0],["1992-02-24",10.3559,10.4616,10.2503,10.3559,333675.0],["1992-02-25",10.2503,10.3559,10.0389,10.1446,276075.0],["1992-02-26",10.0389,10.4616,10.0389,10.4616,348750.0],["1992-02-27",10.4616,10.5144,10.3031,10.3559,246375.0],["1992-02-28",10.3559,10.4616,10.3031,10.4088,210375.0],["1992-03-02",10.3031,10.6201,10.1974,10.6201,471375.0],["1992-03-03",10.6729,10.7258,10.4352,10.4352,701100.0],["1992-03-04",10.5144,10.5144,10.1446,10.3031,395550.0],["1992-03-05",10.3031,10.3559,10.0389,10.1182,305325.0],["1992-03-06",10.0918,10.1974,9.8804,9.8804,356850.0],["1992-03-09",10.0404,10.1989,9.9876,10.1461,184500.0],["1992-03-10",10.0404,10.199,10.0404,10.0933,332550.0],["1992-03-11",10.0933,10.1461,9.9876,10.0933,252225.0],["1992-03-12",10.0933,10.0933,9.829,10.0933,226575.0],["1992-03-13",10.1461,10.2782,10.0404,10.1725,512325.0],["1992-03-16",10.3046,10.3046,10.1461,10.1989,193275.0],["1992-03-17",10.3575,10.6217,10.2518,10.5689,348075.0],["1992-03-18",10.4632,10.6745,10.4103,10.516,311850.0],["1992-03-19",10.6217,10.6745,10.516,10.6217,293175.0],["1992-03-20",10.5689,10.8859,10.5689,10.8067,444600.0],["1992-03-23",11.018,11.0973,10.7802,11.018,657000.0],["1992-03-24",11.018,11.018,10.7802,11.018,595050.0],["1992-03-25",11.018,11.5729,10.9388,11.2955,813450.0],["1992-03-26",11.4936,11.5729,11.018,11.0973,650100.0],["1992-03-27",11.0973,11.2558,10.5424,10.8595,475350.0],["1992-03-30",11.0973,11.1766,10.6217,10.701,317400.0],["1992-03-31",10.7802,11.018,10.6217,10.8595,323250.0],["1992-04-01",10.6217,10.9388,10.5424,10.9388,276300.0],["1992-04-02",11.018,11.2558,10.9388,10.9388,539400.0],["1992-04-03",11.0973,11.0973,10.6217,10.9388,363000.0],["1992-04-06",10.9388,10.9388,10.6217,10.9388,209550.0],["1992-04-07",10.9388,11.018,10.3839,10.4632,370200.0],["1992-04-08",10.3839,10.4632,9.829,10.3839,799800.0],["1992-04-09",10.4632,10.701,10.2254,10.5424,434850.0],["1992-04-10",10.9388,11.018,10.701,10.7802,241800.0],["1992-04-13",10.7802,10.8595,10.6217,10.701,308550.0],["1992-04-14",10.7802,10.7802,10.6217,10.701,295800.0],["1992-04-15",10.8595,10.9388,10.6217,10.8991,171150.0],["1992-04-16",10.9388,10.9388,10.701,10.9388,353250.0],["1992-04-20",11.018,11.018,10.3046,10.4632,647700.0],["1992-04-21",10.5424,10.701,10.1461,10.3046,446100.0],["1992-04-22",10.3046,10.3839,10.1461,10.3839,361050.0],["1992-04-23",10.3839,10.4632,9.9083,10.0668,561300.0],["1992-04-24",9.7498,9.7498,9.3534,9.512,1049100.0],["1992-04-27",9.512,9.9876,9.4327,9.7498,557850.0],["1992-04-28",9.829,9.9083,9.1156,9.3534,763500.0],["1992-04-29",9.4327,9.7498,9.1156,9.5912,635850.0],["1992-04-30",9.7498,10.1461,9.512,10.0668,227700.0],["1992-05-01",10.0668,10.1461,9.829,10.0668,179700.0],["1992-05-04",10.0668,10.4632,9.9083,10.3839,352350.0],["1992-05-05",10.4632,10.5424,10.2254,10.3839,288600.0],["1992-05-06",10.4632,10.5424,10.3046,10.4632,340500.0],["1992-05-07",10.4632,10.4632,9.5912,9.9083,767100.0],["1992-05-08",9.6705,9.9083,9.512,9.7498,424500.0],["1992-05-11",9.829,9.9876,9.7498,9.9876,225750.0],["1992-05-12",9.9083,10.3046,9.9083,10.2254,374850.0],["1992-05-13",10.2254,10.3839,9.9083,10.3046,519450.0],["1992-05-14",10.3839,10.3839,9.9083,9.9083,346500.0],["1992-05-15",9.829,9.9876,9.6705,9.9876,138150.0],["1992-05-18",9.9876,10.1461,9.9083,9.9876,166650.0],["1992-05-19",10.1461,10.1461,9.6705,9.7498,918750.0],["1992-05-20",9.9083,9.9083,9.512,9.512,1053450.0],["1992-05-21",9.5912,9.5912,9.2742,9.512,593550.0],["1992-05-22",9.512,9.6705,9.3534,9.4327,199050.0],["1992-05-26",9.4327,9.512,9.2742,9.4723,351000.0],["1992-05-27",9.9876,10.0668,9.5912,9.7101,518850.0],["1992-05-28",9.7498,9.7498,9.4327,9.6705,298800.0],["1992-05-29",9.7498,10.3839,9.5912,10.1461,468600.0],["1992-06-01",10.1461,10.5424,9.9876,10.5424,391950.0],["1992-06-02",10.6217,10.6217,10.1065,10.1461,354750.0],["1992-06-03",10.1461,10.1461,9.7498,9.9876,368400.0],["1992-06-04",9.9876,10.1461,9.829,9.9083,194850.0],["1992-06-05",9.829,9.9876,9.3534,9.512,810300.0],["1992-06-08",9.5142,9.5142,9.2763,9.4349,711600.0],["1992-06-09",9.5142,9.5142,8.9196,9.1971,917850.0],["1992-06-10",9.1971,9.2763,9.0385,9.0781,446550.0],["1992-06-11",9.1178,9.1178,8.8006,8.8799,943350.0],["1992-06-12",8.8799,9.5142,8.8006,9.4349,756900.0],["1992-06-15",9.2763,9.752,9.2763,9.5935,450450.0],["1992-06-16",9.752,9.8313,9.1178,9.2763,577200.0],["1992-06-17",9.1971,9.3556,8.8006,8.8799,612300.0],["1992-06-18",8.8799,9.1971,8.7213,9.1178,571950.0],["1992-06-19",9.1971,9.2763,9.0385,9.1971,208650.0],["1992-06-22",9.1971,9.3556,8.9592,9.3556,127350.0],["1992-06-23",9.4349,9.5935,9.3556,9.5935,317400.0],["1992-06-24",9.5935,9.7917,9.4349,9.5142,196950.0],["1992-06-25",9.6728,9.752,9.3556,9.4745,224250.0],["1992-06-26",9.4349,9.5935,9.4349,9.5935,130500.0],["1992-06-29",9.5935,9.752,9.4349,9.6728,271200.0],["1992-06-30",9.752,9.9106,9.5935,9.8313,519750.0],["1992-07-01",9.8313,9.9106,9.6728,9.8313,129450.0],["1992-07-02",9.8313,9.9899,9.752,9.752,141750.0],["1992-07-06",9.752,9.9106,9.5935,9.7124,164100.0],["1992-07-07",9.8313,9.8313,9.5142,9.5935,191250.0],["1992-07-08",9.5935,9.5935,9.3556,9.5142,270600.0],["1992-07-09",9.5935,9.752,9.4349,9.7124,173100.0],["1992-07-10",9.8313,9.8313,9.3556,9.5142,316050.0],["1992-07-13",9.5142,9.752,9.5142,9.752,394800.0],["1992-07-14",9.752,9.752,9.5142,9.752,404400.0],["1992-07-15",9.8313,9.9899,9.5935,9.9106,261600.0],["1992-07-16",9.7521,10.0692,9.7521,10.0692,138600.0],["1992-07-17",10.0692,10.0692,9.752,9.9899,191250.0],["1992-07-20",9.752,10.0692,9.5935,9.9899,195450.0],["1992-07-21",10.0692,10.0692,9.6728,9.9899,182700.0],["1992-07-22",9.9106,9.9899,9.8313,9.8313,159750.0],["1992-07-23",9.9106,9.9106,9.6728,9.8313,277650.0],["1992-07-24",9.8313,9.8313,9.5935,9.6728,149250.0],["1992-07-27",9.752,9.752,9.5142,9.6728,221550.0],["1992-07-28",9.6728,10.1485,9.5142,10.1485,350100.0],["1992-07-29",10.1485,10.7827,10.1485,10.5449,953700.0],["1992-07-30",10.4656,10.7828,10.3863,10.6242,303300.0],["1992-07-31",10.7035,10.7828,10.4656,10.6242,224700.0],["1992-08-03",10.7828,10.7828,10.5449,10.6638,125850.0],["1992-08-04",10.7828,10.7828,10.5449,10.6242,206100.0],["1992-08-05",10.6242,10.6242,10.4656,10.6242,187050.0],["1992-08-06",10.4656,10.6242,10.3863,10.5449,194400.0],["1992-08-07",10.3863,10.6242,10.3863,10.5053,243300.0],["1992-08-10",10.3863,10.5449,10.3863,10.5053,116250.0],["1992-08-11",10.4656,10.6242,10.307,10.4656,279150.0],["1992-08-12",10.4656,10.5449,10.307,10.5449,69900.0],["1992-08-13",10.5449,10.6242,10.3863,10.5845,145650.0],["1992-08-14",10.6242,10.6242,10.4656,10.4656,144150.0],["1992-08-17",10.6242,10.6242,10.4656,10.5449,177000.0],["1992-08-18",10.6242,10.6242,10.4656,10.6242,99900.0],["1992-08-19",10.6242,10.6242,10.4656,10.6242,83100.0],["1992-08-20",10.4656,10.6242,10.3863,10.426,201300.0],["1992-08-21",10.5449,10.6242,10.1485,10.307,269250.0],["1992-08-24",9.9899,10.1485,9.9106,10.1485,242100.0],["1992-08-25",9.9899,10.1485,9.9106,10.1485,299550.0],["1992-08-26",10.1485,10.2278,9.9899,10.1881,81150.0],["1992-08-27",10.307,10.307,10.1485,10.307,126150.0],["1992-08-28",10.1485,10.307,10.0692,10.0692,82650.0],["1992-08-31",10.307,10.307,10.0692,10.0692,211050.0],["1992-09-01",10.0692,10.2278,9.9899,10.2278,524700.0],["1992-09-02",10.2278,10.3863,10.1485,10.3863,251700.0],["1992-09-03",10.426,10.862,10.307,10.6242,431550.0],["1992-09-04",10.5471,10.7057,10.5471,10.5471,139050.0],["1992-09-08",10.5471,10.7057,10.5471,10.7057,248850.0],["1992-09-09",10.7057,11.0229,10.6264,11.0229,560850.0],["1992-09-10",11.0229,11.4987,10.9436,11.4194,1223400.0],["1992-09-11",11.4987,11.578,11.1022,11.1022,747900.0],["1992-09-14",11.3401,11.6573,11.2608,11.4987,952050.0],["1992-09-15",11.4987,11.8952,11.4987,11.7366,1371450.0],["1992-09-16",11.6573,11.8952,11.6573,11.7763,1117500.0],["1992-09-17",11.9745,11.9745,11.7366,11.8159,313050.0],["1992-09-18",11.8952,11.9745,11.8159,11.9745,478050.0],["1992-09-21",11.9745,12.0538,11.8159,11.9745,410400.0],["1992-09-22",11.9745,11.9745,11.6573,11.8159,321450.0],["1992-09-23",11.6573,11.8159,11.2608,11.3401,368850.0],["1992-09-24",11.4194,11.7366,11.3401,11.578,606300.0],["1992-09-25",11.4194,11.7366,11.4194,11.6573,392400.0],["1992-09-28",11.4987,11.7366,11.4194,11.697,336000.0],["1992-09-29",11.7366,11.8952,11.578,11.8952,219300.0],["1992-09-30",11.8952,11.8952,11.578,11.8159,577050.0],["1992-10-01",11.8159,11.8159,11.6573,11.7366,316800.0],["1992-10-02",11.8159,11.8952,11.6573,11.697,382800.0],["1992-10-05",11.578,11.578,10.8643,11.578,823500.0],["1992-10-06",11.4987,11.7366,11.4987,11.6573,261150.0],["1992-10-07",11.7366,11.9745,11.4987,11.7366,234900.0],["1992-10-08",11.8952,11.8952,11.578,11.8159,160350.0],["1992-10-09",11.8159,11.9745,11.6573,11.7366,254400.0],["1992-10-12",11.8159,11.9349,11.7366,11.8952,70650.0],["1992-10-13",11.9349,12.0142,11.8159,11.8952,251550.0],["1992-10-14",11.8952,11.9745,11.2608,11.3401,538650.0],["1992-10-15",11.2608,11.6573,11.1022,11.578,1006500.0],["1992-10-16",11.4987,11.8159,11.4987,11.6573,356250.0],["1992-10-19",11.8159,12.4503,11.8159,12.4107,442800.0],["1992-10-20",12.4503,12.6089,11.9745,12.1331,647400.0],["1992-10-21",12.2124,12.6882,12.0538,12.5296,452850.0],["1992-10-22",12.5296,12.6882,12.4503,12.6089,199650.0],["1992-10-23",12.6089,12.6089,12.4503,12.5296,150000.0],["1992-10-26",12.4503,12.5296,12.371,12.5296,173250.0],["1992-10-27",12.5296,12.5296,12.371,12.4503,286950.0],["1992-10-28",12.4503,12.5296,12.2917,12.5296,309150.0],["1992-10-29",12.5296,12.6882,12.371,12.5693,305850.0],["1992-10-30",12.6882,13.0055,12.6089,12.8468,662400.0],["1992-11-02",13.0055,13.0848,12.7675,13.0848,281100.0],["1992-11-03",13.0054,13.0847,12.6882,13.0054,357600.0],["1992-11-04",12.8468,13.0848,12.7675,12.7675,536400.0],["1992-11-05",12.7675,13.0848,12.7675,13.0848,129300.0],["1992-11-06",13.0848,13.2434,12.9262,13.2434,180450.0],["1992-11-09",13.2434,13.7985,13.0054,13.7985,1195950.0],["1992-11-10",13.8778,13.9571,13.5606,13.8778,570150.0],["1992-11-11",13.8778,14.0364,13.7192,13.8778,375600.0],["1992-11-12",13.7985,13.7985,13.3226,13.402,585600.0],["1992-11-13",13.4813,13.6399,13.3227,13.5606,255450.0],["1992-11-16",13.6399,13.6399,13.402,13.5606,337650.0],["1992-11-17",13.402,13.7192,13.402,13.6399,398400.0],["1992-11-18",13.6399,13.6399,13.2433,13.402,652500.0],["1992-11-19",13.402,13.8778,13.402,13.7985,1204350.0],["1992-11-20",13.8778,13.8778,13.6399,13.7192,364200.0],["1992-11-23",13.7192,13.7192,13.5606,13.6399,348450.0],["1992-11-24",13.7192,14.1157,13.6399,14.0364,880500.0],["1992-11-25",14.0364,14.2743,13.8778,14.2743,357600.0],["1992-11-27",14.2743,14.5915,14.1157,14.5915,233250.0],["1992-11-30",14.4329,14.5915,14.1157,14.5122,818100.0],["1992-12-01",14.5122,14.5122,14.1157,14.2743,609900.0],["1992-12-02",14.3536,14.4329,14.1157,14.4329,416550.0],["1992-12-03",14.4329,14.4329,14.2743,14.4329,450900.0],["1992-12-04",14.5122,14.5915,14.3536,14.5122,649950.0],["1992-12-07",14.5915,14.5915,14.3536,14.5915,201600.0],["1992-12-08",14.5937,14.5937,14.3558,14.4351,147750.0],["1992-12-09",14.5144,14.5144,14.1178,14.1971,217650.0],["1992-12-10",14.1971,14.1971,13.8006,13.9592,512100.0],["1992-12-11",14.0385,14.0385,13.7213,13.8799,641250.0],["1992-12-14",13.7213,13.8799,13.4833,13.6023,780600.0],["1992-12-15",13.5626,13.7212,13.404,13.5626,438000.0],["1992-12-16",13.3247,13.4833,12.9281,13.1661,583950.0],["1992-12-17",13.1661,13.404,12.9281,13.285,838050.0],["1992-12-18",13.5626,13.7212,13.404,13.6419,849750.0],["1992-12-21",13.6419,13.7213,13.4833,13.7213,266700.0],["1992-12-22",13.7212,13.8006,13.5626,13.6419,306900.0],["1992-12-23",13.7212,13.7212,13.3247,13.5626,314700.0],["1992-12-24",13.5626,13.5626,13.404,13.5626,45600.0],["1992-12-28",13.5626,13.5626,13.3247,13.4833,80100.0],["1992-12-29",13.5626,13.8006,13.4833,13.5626,316350.0],["1992-12-30",13.6419,13.7212,13.4833,13.6419,406800.0],["1992-12-31",13.7213,13.8006,13.5626,13.6023,357300.0],["1993-01-04",13.6419,13.7213,13.4833,13.7213,204900.0],["1993-01-05",13.7213,13.8006,13.5626,13.7213,179250.0],["1993-01-06",13.7212,13.7212,13.3247,13.404,345000.0],["1993-01-07",13.5626,13.5626,13.2454,13.4833,235350.0],["1993-01-08",13.404,13.5626,13.0074,13.1661,334950.0],["1993-01-11",13.0074,13.0868,12.6902,13.0868,613350.0],["1993-01-12",13.0867,13.4833,12.9281,13.3247,340800.0],["1993-01-13",13.404,13.6419,13.3247,13.5626,281850.0],["1993-01-14",13.6419,13.8006,13.4833,13.6419,493050.0],["1993-01-15",13.6419,13.7213,13.4833,13.4833,290100.0],["1993-01-18",13.6419,13.6816,13.285,13.4833,139650.0],["1993-01-19",13.3643,13.6419,13.3247,13.523,2139150.0],["1993-01-20",13.5626,13.5626,13.404,13.4437,320100.0],["1993-01-21",13.4833,13.6419,13.404,13.6419,296100.0],["1993-01-22",13.6419,13.8799,13.4833,13.8799,466950.0],["1993-01-25",13.8799,13.8799,13.6419,13.6816,315600.0],["1993-01-26",13.7212,13.8006,13.4833,13.5626,804000.0],["1993-01-27",13.5626,13.5626,12.9281,13.0074,665250.0],["1993-01-28",13.0868,13.2454,12.9281,13.0868,994650.0],["1993-01-29",13.2454,14.1178,13.0867,14.0385,1218450.0],["1993-02-01",14.1178,14.2764,13.8799,13.9592,672600.0],["1993-02-02",13.8799,14.2764,13.8006,14.2764,660150.0],["1993-02-03",14.3558,14.5144,14.1971,14.4351,297000.0],["1993-02-04",14.4351,14.7523,14.4351,14.7523,270300.0],["1993-02-05",14.673,14.7523,14.3558,14.7523,367800.0],["1993-02-08",14.7523,14.7523,14.4351,14.6334,287850.0],["1993-02-09",14.673,14.673,14.1971,14.2368,469050.0],["1993-02-10",14.3558,14.3558,14.0385,14.0782,279150.0],["1993-02-11",14.2764,14.4351,14.0385,14.4351,176550.0],["1993-02-12",14.4351,14.4351,14.0385,14.0385,367050.0],["1993-02-16",14.1178,14.1178,13.5626,13.7213,654150.0],["1993-02-17",13.8799,13.8799,13.3247,13.4833,708450.0],["1993-02-18",13.8006,14.0385,13.6419,14.0385,770700.0],["1993-02-19",14.1971,14.4351,13.9989,14.2764,617250.0],["1993-02-22",14.1971,14.3558,13.7213,13.7213,646200.0],["1993-02-23",13.8402,13.8799,12.9281,13.0074,1105350.0],["1993-02-24",13.0074,13.7213,12.9281,13.7213,749100.0],["1993-02-25",13.7212,14.0385,13.404,13.9592,516000.0],["1993-02-26",14.0385,14.0385,13.4833,13.8006,486150.0],["1993-03-01",13.8006,13.8006,13.3247,13.404,597150.0],["1993-03-02",13.2454,13.6419,13.0867,13.6419,432150.0],["1993-03-03",13.7213,13.9592,13.5626,13.8799,874050.0],["1993-03-04",13.8799,13.9592,13.6419,13.8799,425400.0],["1993-03-05",13.8799,13.9592,13.7212,13.8402,208200.0],["1993-03-08",13.8821,14.1201,13.8028,14.0408,415800.0],["1993-03-09",13.8821,14.0408,13.8028,13.9614,328200.0],["1993-03-10",14.0408,14.0408,13.7235,14.0408,348150.0],["1993-03-11",14.0408,14.0408,13.8821,13.9614,475050.0],["1993-03-12",13.9614,14.0408,13.8028,14.0408,155250.0],["1993-03-15",13.8821,14.0408,13.7235,13.7235,578100.0],["1993-03-16",13.8028,13.8028,13.5648,13.8028,391650.0],["1993-03-17",13.6441,13.9614,13.6441,13.7235,546000.0],["1993-03-18",13.6441,13.7235,13.5648,13.6441,301200.0],["1993-03-19",13.7235,13.7235,13.4061,13.6441,386400.0],["1993-03-22",13.8028,13.8028,13.3268,13.5648,533100.0],["1993-03-23",13.5648,13.9218,13.3268,13.4458,601900.0],["1993-03-24",13.5648,13.5648,12.9699,13.4458,665900.0],["1993-03-25",13.4458,13.9218,13.3268,13.9218,437700.0],["1993-03-26",13.9218,14.2787,13.8028,14.0408,347600.0],["1993-03-29",14.1598,14.5167,14.0408,14.5167,500100.0],["1993-03-30",14.5167,14.5167,14.0408,14.3977,499800.0],["1993-03-31",14.3977,14.5167,14.1597,14.3977,525900.0],["1993-04-01",14.3977,14.6357,14.2787,14.4572,383800.0],["1993-04-02",14.2787,14.3977,14.0408,14.0408,474700.0],["1993-04-05",14.2787,14.2787,14.0408,14.2787,397900.0],["1993-04-06",14.2787,14.2787,13.6838,13.9218,337300.0],["1993-04-07",13.9218,13.9218,13.3268,13.9218,463900.0],["1993-04-08",13.9218,13.9218,13.3268,13.5648,253400.0],["1993-04-12",13.4458,13.6838,13.0888,13.4458,544100.0],["1993-04-13",13.4458,13.5648,13.2078,13.4458,253100.0],["1993-04-14",13.4458,13.9218,13.2078,13.8028,218000.0],["1993-04-15",13.6838,13.6838,13.2078,13.3268,399600.0],["1993-04-16",13.3268,13.5648,13.0888,13.3268,243600.0],["1993-04-19",13.3268,13.3268,12.6129,12.7914,737700.0],["1993-04-20",12.7914,12.8509,12.1369,12.4939,837200.0],["1993-04-21",12.4939,12.6129,11.8989,12.2559,796400.0],["1993-04-22",12.4939,13.2078,12.2559,13.0888,492300.0],["1993-04-23",13.0888,13.2078,12.3749,12.6129,882100.0],["1993-04-26",12.6129,12.6129,12.1369,12.3749,276500.0],["1993-04-27",12.3749,12.3749,11.78,12.1369,1110400.0],["1993-04-28",12.4939,12.6129,12.2559,12.4939,1079400.0],["1993-04-29",12.6129,12.6129,12.3154,12.6129,217900.0],["1993-04-30",12.6129,13.3268,12.4939,13.0293,543500.0],["1993-05-03",13.2078,13.3268,12.8509,13.0293,334900.0],["1993-05-04",13.0888,13.5648,12.8509,13.5053,401600.0],["1993-05-05",13.5648,14.3977,13.3268,14.3977,750200.0],["1993-05-06",14.3977,14.3977,13.9218,13.9218,367900.0],["1993-05-07",14.1597,14.1597,13.9218,14.1597,169100.0],["1993-05-10",14.1597,14.1597,13.6838,13.8028,538700.0],["1993-05-11",13.8028,14.3977,13.5648,14.3977,349600.0],["1993-05-12",14.2787,14.5167,14.0408,14.0408,445500.0],["1993-05-13",14.1597,14.1597,13.5648,13.8028,318400.0],["1993-05-14",13.8028,14.0408,13.5648,13.9218,301900.0],["1993-05-17",13.9218,14.0408,13.6838,14.0408,295600.0],["1993-05-18",13.6838,14.7547,13.6838,14.7547,737300.0],["1993-05-19",14.7547,14.9927,14.5167,14.9927,651100.0],["1993-05-20",14.8737,14.9927,14.5167,14.8737,603000.0],["1993-05-21",14.8737,14.9927,14.6357,14.6952,465300.0],["1993-05-24",14.7547,15.1117,14.5167,15.1117,380400.0],["1993-05-25",14.9927,15.7066,14.9927,15.5876,471600.0],["1993-05-26",15.7066,16.3016,15.7066,16.3016,836100.0],["1993-05-27",16.1826,16.1826,15.5876,15.7066,503200.0],["1993-05-28",15.7066,15.8256,15.2902,15.5876,289700.0],["1993-06-01",15.5876,15.5876,15.3496,15.4686,216300.0],["1993-06-02",15.5876,15.7066,15.3496,15.5876,164400.0],["1993-06-03",15.4686,15.5876,15.1117,15.3496,239400.0],["1993-06-04",14.9927,15.1712,14.6357,14.8737,299900.0],["1993-06-07",14.9951,14.9951,14.281,14.4,339000.0],["1993-06-08",14.281,14.8761,14.043,14.638,275300.0],["1993-06-09",14.519,14.9951,14.519,14.9951,192700.0],["1993-06-10",14.9951,15.2331,14.7571,14.9951,373200.0],["1993-06-11",15.3521,15.4711,14.9951,15.4711,322500.0],["1993-06-14",15.4711,15.5901,15.2331,15.4711,212600.0],["1993-06-15",15.4711,15.4711,13.2099,13.567,2698300.0],["1993-06-16",13.924,14.043,13.0909,13.2099,1307300.0],["1993-06-17",13.567,13.567,13.0909,13.2099,1112600.0],["1993-06-18",13.329,13.567,13.0909,13.329,433200.0],["1993-06-21",13.329,13.448,13.0909,13.2099,676100.0],["1993-06-22",13.329,13.329,12.8529,12.8529,397000.0],["1993-06-23",13.0909,13.2099,12.6149,12.8529,369100.0],["1993-06-24",12.8529,12.8529,12.6149,12.7339,506600.0],["1993-06-25",12.7339,13.805,12.6149,13.7455,596900.0],["1993-06-28",13.805,14.162,13.567,14.043,356200.0],["1993-06-29",13.924,13.924,13.567,13.686,166900.0],["1993-06-30",13.567,13.686,13.329,13.686,218900.0],["1993-07-01",13.686,13.686,13.329,13.448,413900.0],["1993-07-02",13.448,13.686,13.2099,13.686,229200.0],["1993-07-06",13.686,13.686,13.329,13.448,194200.0],["1993-07-07",13.329,13.448,12.9719,13.2099,610400.0],["1993-07-08",13.21,13.329,12.6149,12.6744,662600.0],["1993-07-09",12.7339,13.0909,12.6149,13.0909,943700.0],["1993-07-12",13.329,13.448,12.9719,13.1504,344600.0],["1993-07-13",13.329,13.329,12.9719,13.0314,203800.0],["1993-07-14",13.2099,13.2099,12.6149,12.8529,365600.0],["1993-07-15",12.9719,12.9719,12.4959,12.7339,754400.0],["1993-07-16",12.7339,12.8529,12.4959,12.8529,292400.0],["1993-07-19",12.8529,12.9719,12.6149,12.8529,165200.0],["1993-07-20",12.8529,12.9719,12.6149,12.6149,187700.0],["1993-07-21",12.7339,12.7339,11.9009,12.1389,522500.0],["1993-07-22",12.1389,12.1389,11.6628,11.9009,1114300.0],["1993-07-23",12.1389,12.6149,12.1389,12.6149,955600.0],["1993-07-26",12.6149,12.8529,12.3769,12.7934,484300.0],["1993-07-27",12.8529,12.9719,12.6149,12.7934,664400.0],["1993-07-28",12.7339,12.8529,12.0199,12.2579,988000.0],["1993-07-29",12.3769,12.3769,11.8413,12.2579,827000.0],["1993-07-30",12.1389,12.4959,12.0199,12.3769,384600.0],["1993-08-02",12.4959,12.7339,12.2579,12.6149,194800.0],["1993-08-03",12.8529,12.9719,12.4959,12.8529,319800.0],["1993-08-04",12.9719,13.2099,12.7339,13.0909,375600.0],["1993-08-05",13.0909,13.329,12.9719,13.2099,504500.0],["1993-08-06",13.0909,13.3289,12.9719,13.2694,257800.0],["1993-08-09",13.0909,13.448,12.9719,13.2099,491900.0],["1993-08-10",13.2099,13.2099,12.9719,13.0909,136100.0],["1993-08-11",12.9719,13.2099,12.6149,12.7934,322400.0],["1993-08-12",12.7339,12.8529,12.2579,12.4959,298800.0],["1993-08-13",12.6149,12.7339,12.3174,12.7339,374100.0],["1993-08-16",12.7339,12.8529,12.6149,12.6149,314200.0],["1993-08-17",12.7339,12.8529,12.6149,12.8529,198500.0],["1993-08-18",12.6149,13.0909,12.6149,12.8529,347500.0],["1993-08-19",12.8529,13.0909,12.4959,12.7339,258700.0],["1993-08-20",12.7339,13.2099,12.6149,12.8529,144200.0],["1993-08-23",12.8529,13.0909,12.2579,12.4959,512000.0],["1993-08-24",12.7339,12.7339,12.1389,12.3174,562200.0],["1993-08-25",12.3769,12.3769,12.1389,12.2579,748300.0],["1993-08-26",12.2579,12.2579,11.7818,12.0794,624500.0],["1993-08-27",12.0199,12.0199,11.7818,11.8413,537600.0],["1993-08-30",12.0199,12.0199,11.7818,11.9009,450500.0],["1993-08-31",12.0199,12.1389,11.7818,12.0199,608600.0],["1993-09-01",11.7818,12.0199,11.6033,11.9009,263900.0],["1993-09-02",12.0199,12.0199,11.6628,11.9009,480400.0],["1993-09-03",11.6628,11.9009,11.1868,11.4248,1398800.0],["1993-09-07",11.4272,11.4272,10.713,10.9511,1690900.0],["1993-09-08",11.0701,12.2604,11.0701,12.2604,1969400.0],["1993-09-09",12.2604,13.0937,12.2604,12.9746,833400.0],["1993-09-10",12.9746,12.9746,12.7366,12.8556,383200.0],["1993-09-13",12.8556,12.8556,12.2604,12.7366,412500.0],["1993-09-14",12.6175,12.6175,12.0224,12.3795,490600.0],["1993-09-15",12.3795,12.3795,12.0224,12.2604,330100.0],["1993-09-16",12.2604,12.6175,11.8438,12.4985,354000.0],["1993-09-17",12.2604,13.1532,12.2604,12.8556,611000.0],["1993-09-20",12.8556,13.3317,12.7366,13.0937,417600.0],["1993-09-21",13.0937,13.0937,12.4985,12.7366,439800.0],["1993-09-22",12.8556,12.9746,12.6175,12.8556,284400.0],["1993-09-23",12.7366,13.4508,12.7366,13.3912,502300.0],["1993-09-24",13.2127,13.6888,13.2127,13.5103,428800.0],["1993-09-27",13.4508,13.8079,13.4508,13.5698,339600.0],["1993-09-28",13.5698,13.8079,13.5698,13.6888,244100.0],["1993-09-29",13.8079,13.9269,13.6888,13.6888,331600.0],["1993-09-30",13.6888,13.8079,13.6888,13.8079,285700.0],["1993-10-01",13.8079,13.9269,13.6888,13.9269,309800.0],["1993-10-04",13.9269,13.9269,13.4508,13.6888,276400.0],["1993-10-05",13.6888,13.6888,13.3317,13.3317,201900.0],["1993-10-06",13.4508,13.4508,13.0937,13.0937,250400.0],["1993-10-07",13.0937,13.3317,12.2604,12.2604,417400.0],["1993-10-08",12.4985,12.7366,12.2604,12.7366,159800.0],["1993-10-11",12.7366,13.0937,12.7366,12.9746,184500.0],["1993-10-12",12.9746,13.2127,12.7366,12.9746,123200.0],["1993-10-13",13.2127,13.3317,12.9746,12.9746,225400.0],["1993-10-14",13.2127,13.3317,12.9746,13.2722,303400.0],["1993-10-15",13.3317,13.4508,13.2127,13.4508,298900.0],["1993-10-18",13.4508,13.4508,12.3795,12.4985,410600.0],["1993-10-19",12.6175,12.7366,12.3795,12.558,413700.0],["1993-10-20",12.7366,12.7366,12.4985,12.6175,193000.0],["1993-10-21",12.6175,12.7366,12.4985,12.6175,170700.0],["1993-10-22",12.6175,12.6175,12.3795,12.3795,221200.0],["1993-10-25",12.6175,12.6175,12.1414,12.32,275200.0],["1993-10-26",12.3795,12.3795,11.9033,12.0224,565600.0],["1993-10-27",12.1414,12.3795,12.1414,12.1414,548000.0],["1993-10-28",12.2604,12.4985,12.0224,12.4985,329100.0],["1993-10-29",12.4985,12.8556,12.2604,12.6175,300500.0],["1993-11-01",12.6175,13.2127,12.4985,13.2127,264400.0],["1993-11-02",13.0937,13.3317,12.9746,13.0937,216000.0],["1993-11-03",13.2127,13.2127,12.9746,13.0937,333600.0],["1993-11-04",12.9746,13.3317,12.8556,13.0937,411900.0],["1993-11-05",12.9746,13.3317,12.8556,13.3317,170900.0],["1993-11-08",13.3317,13.5698,13.2127,13.4508,327000.0],["1993-11-09",13.4508,13.7483,13.3317,13.5698,290100.0],["1993-11-10",13.5698,13.8079,13.3317,13.7484,257200.0],["1993-11-11",13.8079,14.0459,13.6888,13.8079,516100.0],["1993-11-12",13.9269,13.9269,13.4508,13.5698,291200.0],["1993-11-15",13.5698,14.0459,13.5698,13.8674,383200.0],["1993-11-16",14.0459,14.165,13.9269,14.0459,272500.0],["1993-11-17",13.5698,13.8079,13.0937,13.2127,721700.0],["1993-11-18",13.2127,13.5698,12.9746,13.2127,342700.0],["1993-11-19",13.4508,13.4508,12.9746,12.9746,277100.0],["1993-11-22",13.0937,13.0937,12.7366,12.9151,238100.0],["1993-11-23",12.9746,12.9746,12.6175,12.8556,278600.0],["1993-11-24",12.8556,12.9746,12.3795,12.6175,364200.0],["1993-11-26",12.7366,12.7366,12.4985,12.6175,110100.0],["1993-11-29",12.7366,13.0937,12.4985,13.0341,169400.0],["1993-11-30",12.8556,13.4508,12.8556,13.4508,232100.0],["1993-12-01",13.4508,13.8079,13.4508,13.6888,287100.0],["1993-12-02",13.8103,13.8103,13.4531,13.5722,303600.0],["1993-12-03",13.5722,13.8103,13.4531,13.8103,208800.0],["1993-12-06",13.6912,13.8103,13.5722,13.6912,180500.0],["1993-12-07",13.6912,13.8103,13.215,13.215,227900.0],["1993-12-08",13.3341,13.6912,13.215,13.6912,247600.0],["1993-12-09",13.5722,13.8103,13.4531,13.5722,188800.0],["1993-12-10",13.5722,13.5722,13.2745,13.3341,130300.0],["1993-12-13",13.215,13.4531,12.9769,13.4531,362300.0],["1993-12-14",13.215,13.5722,13.0959,13.1555,188100.0],["1993-12-15",13.0959,13.3341,12.8578,12.8578,171500.0],["1993-12-16",13.0959,13.334,12.8578,13.0959,285600.0],["1993-12-17",13.0959,13.3341,12.9769,13.3341,295800.0],["1993-12-20",13.0959,13.4531,12.9769,13.2745,105800.0],["1993-12-21",13.4531,13.5722,13.0959,13.5722,180900.0],["1993-12-22",13.334,13.8103,13.334,13.5722,234700.0],["1993-12-23",13.8103,13.8103,13.334,13.5722,251800.0],["1993-12-27",13.5722,13.5722,13.0959,13.3341,151100.0],["1993-12-28",13.0959,13.334,12.8578,13.0959,162200.0],["1993-12-29",13.0959,13.0959,12.8578,13.0959,305100.0],["1993-12-30",12.9769,13.215,12.9769,13.215,319000.0],["1993-12-31",12.9769,13.215,12.9769,13.0959,176100.0],["1994-01-03",13.215,13.215,12.9769,13.0959,355700.0],["1994-01-04",12.9769,13.0959,12.9769,13.0959,277100.0],["1994-01-05",12.9769,13.0959,12.7388,12.9769,273500.0],["1994-01-06",12.7388,12.9769,12.7388,12.9769,181800.0],["1994-01-07",12.7388,12.9769,12.7388,12.7388,123800.0],["1994-01-10",12.7388,12.9769,12.7388,12.8578,142300.0],["1994-01-11",12.9769,12.9769,12.7388,12.9769,142800.0],["1994-01-12",12.9769,12.9769,12.6197,12.7983,622100.0],["1994-01-13",12.8578,12.9174,12.6197,12.8578,337600.0],["1994-01-14",12.8578,12.8578,12.7388,12.8578,131700.0],["1994-01-17",12.7388,12.8578,12.5007,12.7388,156500.0],["1994-01-18",12.7388,12.7388,12.3816,12.5007,560500.0],["1994-01-19",12.3816,12.5007,12.1435,12.1435,395200.0],["1994-01-20",12.2626,12.6197,12.1435,12.3816,630400.0],["1994-01-21",12.5007,12.5007,12.2626,12.3221,234100.0],["1994-01-24",12.2626,12.2626,11.6673,12.0245,785900.0],["1994-01-25",12.1435,12.1435,11.6673,11.9054,384500.0],["1994-01-26",12.0245,12.6197,11.7863,12.3816,396000.0],["1994-01-27",12.6197,13.0959,12.3816,12.9769,726700.0],["1994-01-28",13.0364,13.5722,12.9769,13.4531,667100.0],["1994-01-31",13.334,13.5722,13.215,13.215,394600.0],["1994-02-01",13.0959,13.0959,12.7388,13.0959,251200.0],["1994-02-02",12.8578,13.0959,12.8578,13.0959,156200.0],["1994-02-03",13.0959,13.0959,12.6197,12.6197,301800.0],["1994-02-04",12.7388,12.8578,12.2626,12.5007,256200.0],["1994-02-07",12.3816,12.3816,11.9054,12.1435,583600.0],["1994-02-08",12.1435,12.6197,12.0245,12.3816,490300.0],["1994-02-09",12.5007,12.8578,12.3816,12.5007,283200.0],["1994-02-10",12.7388,12.7388,12.5007,12.5007,250400.0],["1994-02-11",12.6197,12.6197,12.1435,12.3221,186300.0],["1994-02-14",12.5007,12.6197,12.1435,12.2626,302200.0],["1994-02-15",12.1435,12.7388,12.0245,12.7388,927500.0],["1994-02-16",12.6793,12.7388,12.3816,12.4411,554600.0],["1994-02-17",12.5007,12.7388,12.3816,12.3816,720200.0],["1994-02-18",12.3816,12.5007,12.2626,12.5007,225400.0],["1994-02-22",12.4411,12.6197,12.2626,12.6197,161300.0],["1994-02-23",12.7388,12.8578,12.5007,12.5007,318900.0],["1994-02-24",12.3816,12.6197,12.2626,12.2626,186300.0],["1994-02-25",12.3816,12.5007,12.1435,12.1435,214900.0],["1994-02-28",12.2626,12.5007,12.2626,12.5007,276500.0],["1994-03-01",12.4411,12.6197,12.2626,12.5007,253300.0],["1994-03-02",12.3816,12.6197,12.1435,12.5007,369000.0],["1994-03-03",12.6197,12.9769,12.5007,12.8578,518900.0],["1994-03-04",12.8578,13.0959,12.3816,12.9769,526500.0],["1994-03-07",13.0983,13.5746,12.9793,13.5151,583500.0],["1994-03-08",13.5151,13.5746,13.0983,13.0983,171000.0],["1994-03-09",13.1579,13.3365,13.0983,13.3365,185800.0],["1994-03-10",13.3365,13.5746,13.2174,13.277,581500.0],["1994-03-11",13.3365,13.5746,13.2174,13.5746,368900.0],["1994-03-14",13.396,13.6342,13.3365,13.5746,288500.0],["1994-03-15",13.4556,13.6937,13.4556,13.6937,430500.0],["1994-03-16",13.5747,13.8128,13.5747,13.7533,310400.0],["1994-03-17",13.8128,13.8128,13.4556,13.4556,230700.0],["1994-03-18",13.6937,13.8723,13.5746,13.8128,353700.0],["1994-03-21",13.8128,13.8128,13.4556,13.6937,187100.0],["1994-03-22",13.5746,13.8128,13.5746,13.8128,247100.0],["1994-03-23",13.7533,13.8128,13.4556,13.4556,171300.0],["1994-03-24",13.4556,13.5746,13.2174,13.4556,154500.0],["1994-03-25",13.4556,13.8128,13.3365,13.8128,117600.0],["1994-03-28",13.7533,13.8128,13.3365,13.3365,241200.0],["1994-03-29",13.5151,13.5746,13.2174,13.396,314100.0],["1994-03-30",13.3365,13.3365,12.9793,13.0983,329900.0],["1994-03-31",13.0983,13.2174,12.503,12.7411,334100.0],["1994-04-04",12.7411,12.8602,12.2648,12.5625,269700.0],["1994-04-05",12.7411,13.4556,12.7411,13.3365,270100.0],["1994-04-06",13.3365,13.4556,13.0983,13.3365,380300.0],["1994-04-07",13.3365,13.4556,13.0983,13.2174,209200.0],["1994-04-08",13.0983,13.2174,12.9793,13.2174,117300.0],["1994-04-11",13.2174,13.2174,12.9793,12.9793,129700.0],["1994-04-12",13.1579,13.2174,12.9793,13.2174,93900.0],["1994-04-13",12.9793,13.2174,12.8602,12.9197,118100.0],["1994-04-14",12.7411,12.8602,12.3839,12.8602,316300.0],["1994-04-15",12.8007,12.8602,12.622,12.7411,184800.0],["1994-04-18",12.622,12.8602,12.3839,12.8602,374400.0],["1994-04-19",12.3839,12.503,12.1457,12.3244,298200.0],["1994-04-20",12.503,12.503,12.0267,12.1457,187600.0],["1994-04-21",12.3839,12.3839,11.9076,12.1457,566500.0],["1994-04-22",12.0862,12.2648,11.9076,12.0862,440600.0],["1994-04-25",12.1457,12.8602,11.9076,12.8007,412400.0],["1994-04-26",12.7411,12.9793,12.622,12.8602,171100.0],["1994-04-28",12.7411,13.009,12.7411,12.7411,281700.0],["1994-04-29",13.0388,13.2174,12.503,13.2174,380900.0],["1994-05-02",13.0984,13.3365,12.622,12.622,320500.0],["1994-05-03",12.8602,12.8602,12.3839,12.503,221300.0],["1994-05-04",12.503,12.7411,12.2648,12.503,180500.0],["1994-05-05",12.503,12.503,11.9076,12.2053,556700.0],["1994-05-06",12.1457,12.3839,11.9076,12.0267,291000.0],["1994-05-09",12.0862,12.1457,11.3122,11.3717,719800.0],["1994-05-10",11.6099,12.1457,11.4313,12.1457,642000.0],["1994-05-11",11.7885,12.0267,11.4313,11.4908,573200.0],["1994-05-12",11.6694,11.7885,11.4313,11.4313,651800.0],["1994-05-13",11.6694,11.6694,10.955,10.955,881000.0],["1994-05-16",10.955,10.955,10.4787,10.8359,1353000.0],["1994-05-17",10.5978,11.4313,10.1215,11.4313,2640400.0],["1994-05-18",11.5504,12.2648,11.1931,12.1457,1394800.0],["1994-05-19",12.2648,12.2648,11.7885,11.9076,576100.0],["1994-05-20",11.7885,12.0267,11.5504,11.9076,188100.0],["1994-05-23",11.9671,12.0267,11.5504,11.6694,236500.0],["1994-05-24",11.6694,11.6694,11.5504,11.6694,280400.0],["1994-05-25",11.6694,11.9076,11.5504,11.6694,195300.0],["1994-05-26",11.729,11.7885,11.4313,11.4313,201100.0],["1994-05-27",11.4908,11.6694,11.3122,11.4313,104000.0],["1994-05-31",11.4908,11.6694,11.3122,11.5504,256300.0],["1994-06-01",11.6694,11.7885,11.4313,11.4313,352700.0],["1994-06-02",11.6694,11.6694,11.1931,11.4313,202400.0],["1994-06-03",11.3122,11.6694,11.3122,11.6694,358300.0],["1994-06-06",11.7909,11.91,11.5527,11.7909,308500.0],["1994-06-07",11.5527,11.7909,11.3145,11.7909,501200.0],["1994-06-08",11.6123,11.7909,11.3145,11.5527,253400.0],["1994-06-09",11.5527,11.6718,11.1954,11.3145,337400.0],["1994-06-10",11.255,11.5527,11.1954,11.3741,142400.0],["1994-06-13",11.3145,11.5527,11.3145,11.4336,117700.0],["1994-06-14",11.4336,11.5527,11.1954,11.4336,334900.0],["1994-06-15",11.4336,11.4336,11.0763,11.1954,325300.0],["1994-06-16",11.1954,11.4336,11.0763,11.4336,197800.0],["1994-06-17",11.3145,11.6718,11.1954,11.4336,275200.0],["1994-06-20",11.4336,11.6718,11.1954,11.4336,407400.0],["1994-06-21",11.4336,11.4336,11.0763,11.3145,231100.0],["1994-06-22",11.1954,11.3145,10.9572,11.3145,220300.0],["1994-06-23",10.9572,11.1954,10.719,10.8381,289900.0],["1994-06-24",10.719,10.9572,10.4808,10.4808,320700.0],["1994-06-27",10.6595,10.9572,10.4808,10.9572,168500.0],["1994-06-28",10.9572,11.0763,10.719,11.0763,166300.0],["1994-06-29",10.8381,11.1954,10.719,11.0763,338900.0],["1994-06-30",11.0763,11.4336,10.8381,11.3741,503400.0],["1994-07-01",11.3741,11.4336,11.1954,11.3145,529500.0],["1994-07-05",11.4336,11.4336,10.719,10.8977,540300.0],["1994-07-06",10.8977,10.9572,10.5404,10.8977,842700.0],["1994-07-07",11.0763,11.1954,10.719,10.9572,578100.0],["1994-07-08",10.8381,11.0763,10.719,11.0763,551000.0],["1994-07-11",10.9572,11.3145,10.9572,11.3145,486000.0],["1994-07-12",11.1954,11.3145,11.0763,11.3145,130500.0],["1994-07-13",11.4336,11.6123,11.1954,11.1954,654200.0],["1994-07-14",11.3145,11.4336,11.1954,11.3741,214600.0],["1994-07-15",11.3741,11.4336,11.3145,11.4336,83000.0],["1994-07-18",11.4336,11.4336,11.1954,11.4336,182100.0],["1994-07-19",11.3741,11.4336,11.1954,11.1954,252800.0],["1994-07-20",11.4336,11.4336,10.9572,10.9572,193800.0],["1994-07-21",10.9572,11.1954,10.9572,11.1359,60100.0],["1994-07-22",11.0763,11.1954,10.719,11.0763,383800.0],["1994-07-25",10.8977,11.3145,10.8381,11.0168,246600.0],["1994-07-26",11.0763,11.0763,10.8381,11.0763,73200.0],["1994-07-27",10.8381,11.0763,10.719,10.9572,175300.0],["1994-07-28",10.9572,11.0763,10.719,11.0168,147200.0],["1994-07-29",11.0168,11.0763,10.8381,11.0763,1007700.0],["1994-08-01",11.0763,11.0763,10.4808,10.719,274400.0],["1994-08-02",10.8381,11.0763,10.8381,10.8381,449600.0],["1994-08-03",10.9572,11.0763,10.8381,11.0168,77300.0],["1994-08-04",11.0763,11.0763,10.8381,10.8381,171400.0],["1994-08-05",10.8977,11.0763,10.719,10.8977,139800.0],["1994-08-08",10.8977,11.0763,10.8381,11.0763,115400.0],["1994-08-09",11.0763,11.0763,10.8381,11.0763,270700.0],["1994-08-10",10.8381,11.5527,10.8381,11.4336,320800.0],["1994-08-11",11.3741,11.4336,10.9572,10.9572,146000.0],["1994-08-12",10.9572,11.1954,10.8381,11.1954,145400.0],["1994-08-15",11.1359,11.5527,10.9572,11.1954,341300.0],["1994-08-16",11.1954,11.1954,10.8381,11.0168,271800.0],["1994-08-17",11.0763,11.3145,10.8381,11.0763,527300.0],["1994-08-18",10.9572,10.9572,10.5999,10.6297,246800.0],["1994-08-19",11.1954,11.6718,10.719,11.5527,746000.0],["1994-08-22",11.5527,11.7909,11.4336,11.5527,354700.0],["1994-08-23",11.6718,12.3864,11.6718,11.9696,1015100.0],["1994-08-24",11.91,12.0291,11.3741,12.0291,254600.0],["1994-08-25",11.7909,12.0291,11.6718,11.91,234100.0],["1994-08-26",11.91,12.9819,11.91,12.7437,1993900.0],["1994-08-29",12.8628,12.8628,12.3864,12.5055,542000.0],["1994-08-30",12.6246,12.6246,12.1482,12.5055,324100.0],["1994-08-31",12.3864,12.5055,12.0291,12.1482,268200.0],["1994-09-01",12.0291,12.2673,11.5527,11.91,317100.0],["1994-09-02",12.0291,12.1482,11.7909,11.7909,123900.0],["1994-09-06",11.9124,11.9124,11.5551,11.7635,253800.0],["1994-09-07",11.6742,12.1507,11.4359,11.9124,339500.0],["1994-09-08",12.0315,12.0315,11.6742,11.9124,261700.0],["1994-09-09",11.6742,11.6742,11.4359,11.4955,180900.0],["1994-09-12",11.4359,11.6742,11.4359,11.4359,261100.0],["1994-09-13",11.4359,11.6742,10.9594,11.1977,577200.0],["1994-09-14",11.1977,11.3168,10.8403,11.0786,576000.0],["1994-09-15",10.9594,11.4359,10.8403,11.4359,847800.0],["1994-09-16",11.4359,11.555,11.3168,11.4061,395500.0],["1994-09-19",11.3764,11.4359,11.1977,11.2572,137900.0],["1994-09-20",11.1381,11.1977,10.8403,11.0786,282300.0],["1994-09-21",11.019,11.0786,10.8403,10.8403,223100.0],["1994-09-22",10.8403,11.0786,10.7212,10.9594,294400.0],["1994-09-23",10.9594,10.9594,10.6021,10.8403,289100.0],["1994-09-26",10.8403,11.0786,10.7212,11.0786,133600.0],["1994-09-27",11.019,11.3168,10.8403,10.8999,165300.0],["1994-09-28",10.8403,11.1977,10.8403,11.0786,119700.0],["1994-09-29",10.9594,11.0786,10.7212,10.751,208900.0],["1994-09-30",10.7212,10.9594,10.7212,10.9594,316200.0],["1994-10-03",10.9594,10.9594,10.7212,10.9594,73700.0],["1994-10-04",10.7212,10.7212,10.3638,10.4829,1065700.0],["1994-10-05",10.4829,10.6021,10.0064,10.2447,522100.0],["1994-10-06",10.2447,10.3638,9.5299,10.1256,988800.0],["1994-10-07",10.1256,10.3638,10.0064,10.3638,456400.0],["1994-10-10",10.3638,10.4829,10.2447,10.4829,193400.0],["1994-10-11",10.4829,10.6021,10.2447,10.6021,279300.0],["1994-10-12",10.6021,10.9594,10.4829,10.7212,302500.0],["1994-10-13",10.9594,11.0786,10.7212,10.8403,143000.0],["1994-10-14",10.8403,10.9594,10.2447,10.7212,148900.0],["1994-10-17",10.6616,10.7212,10.6021,10.6021,88100.0],["1994-10-18",10.7212,10.8403,10.4829,10.4829,118900.0],["1994-10-19",10.6021,10.7212,10.4829,10.7212,131900.0],["1994-10-20",10.7807,10.8403,10.3638,10.6021,115400.0],["1994-10-21",10.6021,10.6021,10.1256,10.3638,474300.0],["1994-10-24",10.6021,10.7212,10.3638,10.6021,231500.0],["1994-10-25",10.4829,10.4829,9.8873,10.2447,520500.0],["1994-10-26",10.1256,10.4829,10.0064,10.4234,211800.0],["1994-10-27",10.3638,10.4829,10.2447,10.3638,143100.0],["1994-10-28",10.4829,10.7212,10.3638,10.7212,311500.0],["1994-10-31",10.7212,10.7212,10.3638,10.4829,269400.0],["1994-11-01",10.6021,10.6021,10.3638,10.4829,104000.0],["1994-11-02",10.6021,10.6021,10.3638,10.4829,242200.0],["1994-11-03",10.6021,10.6021,10.2447,10.4234,200800.0],["1994-11-04",10.4829,10.4829,10.1256,10.1256,159300.0],["1994-11-07",10.3638,10.3638,10.0064,10.0064,257100.0],["1994-11-08",10.066,10.3638,10.0064,10.3638,165100.0],["1994-11-09",10.3638,10.3638,10.1256,10.3638,103200.0],["1994-11-10",10.1256,10.3638,10.1256,10.2447,442100.0],["1994-11-11",10.2447,10.3638,10.1256,10.1851,112200.0],["1994-11-14",10.1256,10.2447,9.8873,10.2447,423900.0],["1994-11-15",10.0064,10.2447,9.6491,10.2447,611600.0],["1994-11-16",9.8873,10.1256,9.5299,9.5299,1274600.0],["1994-11-17",9.5299,9.5299,9.0534,9.2917,1077200.0],["1994-11-18",9.4108,9.5299,9.1726,9.2917,411000.0],["1994-11-21",9.4108,9.4108,8.6961,8.8152,782200.0],["1994-11-22",8.8152,8.8152,8.3387,8.4578,1626700.0],["1994-11-23",8.4578,8.9343,8.3387,8.9343,587300.0],["1994-11-25",8.9343,9.1726,8.8152,9.0534,235500.0],["1994-11-28",9.1726,9.2917,8.9343,9.0534,314000.0],["1994-11-29",9.0534,9.1726,9.0534,9.0832,305200.0],["1994-11-30",9.1726,9.2917,8.8152,8.9939,351300.0],["1994-12-01",9.0534,9.1726,8.8152,8.9343,382900.0],["1994-12-02",8.9343,9.1726,8.9343,9.0534,285300.0],["1994-12-05",9.0534,9.1726,8.9343,8.9939,174600.0],["1994-12-06",8.9343,9.0534,8.4578,8.5769,426300.0],["1994-12-07",8.4578,8.8152,8.3387,8.5769,316800.0],["1994-12-08",8.8152,8.8152,8.3387,8.4578,317500.0],["1994-12-09",8.4578,8.6961,8.3387,8.6961,241500.0],["1994-12-12",8.6985,8.8176,8.341,8.8176,502000.0],["1994-12-13",8.8176,9.0559,8.6985,8.8176,366800.0],["1994-12-14",8.8176,8.9368,8.6984,8.9368,400000.0],["1994-12-15",8.8176,9.4134,8.8176,9.1751,567000.0],["1994-12-16",9.2942,9.2942,9.0559,9.0559,184100.0],["1994-12-19",9.1751,9.1751,8.341,8.4601,473300.0],["1994-12-20",8.6985,8.9368,8.5793,8.6985,475600.0],["1994-12-21",8.8176,8.8176,8.341,8.6389,507400.0],["1994-12-22",8.6985,8.6985,8.4601,8.6985,576900.0],["1994-12-23",8.5793,8.6985,8.5793,8.6985,147400.0],["1994-12-27",8.6985,8.6985,8.4601,8.5793,240000.0],["1994-12-28",8.4601,8.6985,8.341,8.341,343300.0],["1994-12-29",8.4601,8.5793,8.341,8.5793,468800.0],["1994-12-30",8.4601,8.9368,8.4601,8.8176,476000.0],["1995-01-03",8.8176,8.8176,8.4601,8.5793,245500.0],["1995-01-04",8.8176,8.8176,8.4601,8.6985,281200.0],["1995-01-05",8.6985,8.8176,8.4601,8.5793,417300.0],["1995-01-06",8.8176,9.1751,8.6984,8.9368,472300.0],["1995-01-09",8.9368,9.2942,8.8176,9.2942,569100.0],["1995-01-10",9.2942,9.6517,9.0559,9.2942,631700.0],["1995-01-11",9.4134,9.5325,9.0559,9.2942,376500.0],["1995-01-12",9.1751,9.2942,8.9368,9.2942,350100.0],["1995-01-13",9.2942,9.2942,9.0559,9.1751,323200.0],["1995-01-16",9.1751,9.6517,9.0559,9.5326,507600.0],["1995-01-17",9.6517,10.1283,9.4134,10.0092,657000.0],["1995-01-18",10.0092,10.1283,9.6517,9.6517,302500.0],["1995-01-19",9.7709,9.7709,9.4134,9.6517,269300.0],["1995-01-20",9.6517,9.6517,9.4134,9.5326,156100.0],["1995-01-23",9.4134,10.0092,9.2942,9.89,255800.0],["1995-01-24",10.0092,10.1283,9.89,10.0092,384600.0],["1995-01-25",10.0092,10.1283,9.7709,10.0092,200500.0],["1995-01-26",9.7709,10.0092,9.6517,9.8304,152200.0],["1995-01-27",10.0092,10.1283,9.7709,9.89,683900.0],["1995-01-30",10.1879,10.2475,9.89,10.0092,444200.0],["1995-01-31",10.3666,10.605,10.2475,10.4858,797000.0],["1995-02-01",10.605,10.7241,10.3666,10.3666,410200.0],["1995-02-02",10.4858,10.8433,10.2475,10.7837,504100.0],["1995-02-03",10.7241,10.9624,10.7241,10.8433,440400.0],["1995-02-06",10.9029,11.0816,10.7241,11.0816,331400.0],["1995-02-07",11.2007,11.2007,10.8433,10.8433,209400.0],["1995-02-08",10.9624,10.9624,10.4858,10.605,250000.0],["1995-02-09",10.7241,10.8433,10.4858,10.605,389700.0],["1995-02-10",10.7241,10.8433,10.4858,10.8433,1055100.0],["1995-02-13",10.7241,10.9624,10.605,10.9029,282900.0],["1995-02-14",10.7837,10.9624,10.3666,10.3666,662100.0],["1995-02-15",10.4858,11.2007,10.3666,10.9624,1521000.0],["1995-02-16",10.9624,11.0816,10.7241,11.0816,561400.0],["1995-02-17",11.0816,11.2007,10.8433,10.8433,410800.0],["1995-02-21",11.0816,11.1412,10.8433,10.9624,362500.0],["1995-02-22",10.9624,11.0816,10.8433,10.9029,191100.0],["1995-02-23",11.0816,11.3199,10.8433,11.3199,731800.0],["1995-02-24",11.0816,11.2007,10.9624,10.9624,390000.0],["1995-02-27",11.0816,11.0816,10.605,10.8433,307700.0],["1995-02-28",10.8433,10.8433,10.605,10.8135,312800.0],["1995-03-01",10.8433,10.9624,10.7241,10.7241,199400.0],["1995-03-02",10.8433,10.8433,10.4858,10.7837,304300.0],["1995-03-03",10.8433,10.9624,10.605,10.8433,262000.0],["1995-03-06",10.7241,10.9624,10.605,10.9624,183900.0],["1995-03-07",10.7241,10.9624,10.605,10.7241,402800.0],["1995-03-08",10.7837,10.9624,10.7241,10.8433,300600.0],["1995-03-09",10.8433,10.8433,10.3666,10.605,330800.0],["1995-03-10",10.605,10.605,10.1283,10.3666,641600.0],["1995-03-13",10.2498,10.2498,9.7731,10.0115,575100.0],["1995-03-14",10.1307,10.369,9.8923,10.1307,808400.0],["1995-03-15",10.1307,10.1307,9.8923,9.8923,400200.0],["1995-03-16",10.1307,10.6074,9.8923,10.4882,528900.0],["1995-03-17",10.4882,10.6074,10.2498,10.3616,343000.0],["1995-03-20",10.4882,10.4882,10.1307,10.1903,289600.0],["1995-03-21",10.369,10.369,10.1307,10.2498,253000.0],["1995-03-22",10.369,10.369,9.8923,10.1307,1161700.0],["1995-03-23",10.1307,10.1307,9.7731,10.0115,591900.0],["1995-03-24",10.0115,10.1307,9.7731,10.0711,574100.0],["1995-03-27",10.1307,10.369,10.0115,10.1307,484900.0],["1995-03-28",10.2498,10.6074,10.1307,10.369,576700.0],["1995-03-29",10.369,10.965,10.3094,10.7266,662300.0],["1995-03-30",10.9054,11.0841,10.7862,10.965,429700.0],["1995-03-31",10.8458,10.965,10.6074,10.667,345200.0],["1995-04-03",10.7266,10.7266,10.4882,10.5478,135500.0],["1995-04-04",10.5478,10.6074,10.4286,10.4882,303300.0],["1995-04-05",10.4882,10.6074,10.4882,10.5478,106300.0],["1995-04-06",10.5478,10.6074,10.369,10.369,149900.0],["1995-04-07",10.4882,10.4882,10.1307,10.369,224800.0],["1995-04-10",10.369,10.5478,10.2498,10.5478,272900.0],["1995-04-11",10.6074,10.667,10.4882,10.518,233600.0],["1995-04-12",10.5478,10.6074,10.4882,10.5478,312000.0],["1995-04-13",10.5478,10.7266,10.4882,10.6074,266500.0],["1995-04-17",10.667,10.8458,10.6074,10.6074,1115700.0],["1995-04-18",10.6074,10.667,10.0711,10.1307,684700.0],["1995-04-19",10.1903,10.2498,10.0115,10.0115,312100.0],["1995-04-20",10.1307,10.1307,9.8923,10.0711,267800.0],["1995-04-21",10.1307,10.1903,10.0115,10.1307,247000.0],["1995-04-24",10.1307,10.1307,9.8923,10.0711,220900.0],["1995-04-25",10.0115,10.0711,9.8923,10.0115,187200.0],["1995-04-26",9.9519,10.0115,9.9519,10.0115,93400.0],["1995-04-27",9.9519,10.1307,9.9519,10.0115,180600.0],["1995-04-28",10.1307,10.1903,9.9519,10.1307,249700.0],["1995-05-01",10.0711,10.1307,10.0115,10.0115,136400.0],["1995-05-02",9.9519,10.0711,9.8923,10.0711,211700.0],["1995-05-03",10.0115,10.1307,9.9519,10.1307,132800.0],["1995-05-04",10.0711,10.2498,10.0711,10.0711,152800.0],["1995-05-05",10.0711,10.3094,10.0711,10.1903,218200.0],["1995-05-08",10.1903,10.4286,10.0711,10.369,398800.0],["1995-05-09",10.4286,10.667,10.369,10.5478,641900.0],["1995-05-10",10.5478,10.667,10.4286,10.4286,244900.0],["1995-05-11",10.4882,11.0841,10.4882,10.965,550200.0],["1995-05-12",10.965,11.3225,10.8458,11.2033,595800.0],["1995-05-15",11.2629,11.3225,11.1437,11.3225,598600.0],["1995-05-16",11.3225,11.3821,10.7862,11.3225,522000.0],["1995-05-17",11.3225,11.5609,11.1437,11.2629,756200.0],["1995-05-18",11.2629,11.2629,10.965,10.965,235100.0],["1995-05-19",10.965,11.0245,10.667,10.7862,260200.0],["1995-05-22",10.9054,11.2033,10.5776,11.2033,283800.0],["1995-05-23",11.1437,11.2629,10.8458,10.9054,253000.0],["1995-05-24",10.965,11.0841,10.9054,10.9948,383200.0],["1995-05-25",11.0245,11.2033,10.965,11.2033,268100.0],["1995-05-26",11.2033,11.4417,11.0841,11.3225,322600.0],["1995-05-30",11.4417,11.5609,11.3225,11.5013,476700.0],["1995-05-31",11.4417,11.6205,11.3821,11.6205,372300.0],["1995-06-01",11.6801,11.7397,11.0841,11.2033,535400.0],["1995-06-02",11.0841,11.2033,11.0245,11.0841,208900.0],["1995-06-05",11.1437,11.2629,11.0841,11.2033,212500.0],["1995-06-06",11.0841,11.2629,10.965,10.965,239300.0],["1995-06-07",11.0245,11.0245,10.9054,10.965,170600.0],["1995-06-08",10.965,11.0245,10.9054,11.0245,125000.0],["1995-06-09",10.9054,11.0245,10.7862,10.7862,104800.0],["1995-06-12",10.7862,11.0245,10.7862,10.965,183300.0],["1995-06-13",10.8458,10.965,10.7862,10.9054,176700.0],["1995-06-14",10.8481,10.8481,10.6097,10.7289,216700.0],["1995-06-15",10.7289,10.8481,10.6693,10.6693,186000.0],["1995-06-16",10.8481,10.8481,10.6693,10.7885,160800.0],["1995-06-19",10.6693,11.027,10.6693,11.027,336400.0],["1995-06-20",10.9674,11.0866,10.9077,11.027,346900.0],["1995-06-21",10.9077,11.027,10.7289,10.7289,194500.0],["1995-06-22",10.7885,10.8481,10.6693,10.8481,335400.0],["1995-06-23",10.7885,10.9077,10.7289,10.9077,276500.0],["1995-06-26",10.7885,10.9077,10.7289,10.8481,294700.0],["1995-06-27",10.7885,10.9077,10.4309,10.4905,622900.0],["1995-06-28",10.1329,10.1329,9.656,9.9541,1598800.0],["1995-06-29",9.9541,9.9541,9.8349,9.8945,397100.0],["1995-06-30",9.9541,9.9541,9.7752,9.8349,262600.0],["1995-07-03",9.8945,9.9541,9.7752,9.8349,174200.0],["1995-07-05",9.8349,9.8945,9.7752,9.7752,367200.0],["1995-07-06",9.8945,9.9541,9.7753,9.8945,385100.0],["1995-07-07",9.8945,10.9077,9.8945,10.5203,1389400.0],["1995-07-10",10.6097,10.6693,10.4905,10.4905,532800.0],["1995-07-11",10.6097,10.6097,10.4905,10.5501,501800.0],["1995-07-12",10.7289,10.7885,10.6693,10.7289,235700.0],["1995-07-13",10.6693,10.7885,10.3713,10.4309,355600.0],["1995-07-14",10.3713,10.4309,10.2521,10.4309,267200.0],["1995-07-17",10.3117,10.4309,10.2521,10.2521,306700.0],["1995-07-18",10.3713,10.3713,9.8945,10.0435,653600.0],["1995-07-19",10.0733,10.0733,9.7156,9.8349,470600.0],["1995-07-20",9.8945,9.8945,9.4772,9.7752,851300.0],["1995-07-21",9.8349,10.1925,9.7752,10.1329,917700.0],["1995-07-24",10.0733,10.1925,9.9541,9.9541,547800.0],["1995-07-25",10.0137,10.0733,9.9541,10.0733,1005700.0],["1995-07-26",10.0733,10.2521,10.0137,10.0137,648200.0],["1995-07-27",10.0137,10.1329,9.8945,9.9541,223400.0],["1995-07-28",9.9541,10.0137,9.8945,9.9541,206800.0],["1995-07-31",9.9541,10.0137,9.8349,10.0137,188200.0],["1995-08-01",10.0137,10.0137,9.7753,9.8945,210000.0],["1995-08-02",10.0137,10.0733,9.9541,9.9541,463000.0],["1995-08-03",9.9541,10.0137,9.8348,9.8646,156200.0],["1995-08-04",9.8349,10.0137,9.8349,10.0137,174000.0],["1995-08-07",10.0137,10.0733,9.7753,9.8945,314300.0],["1995-08-08",9.8945,9.9541,9.7752,9.8349,296200.0],["1995-08-09",9.7753,9.8349,9.4772,9.5964,604600.0],["1995-08-10",9.4772,9.5964,9.358,9.4176,759100.0],["1995-08-11",9.4772,9.4772,9.358,9.4176,441900.0],["1995-08-14",9.4176,9.7752,9.358,9.7752,664800.0],["1995-08-15",9.7156,9.8945,9.656,9.6858,300800.0],["1995-08-16",9.7752,10.0137,9.7156,9.9839,545100.0],["1995-08-17",10.0137,10.1329,10.0137,10.1329,445500.0],["1995-08-18",10.1329,10.2521,10.0733,10.1329,345400.0],["1995-08-21",10.1925,10.2521,10.0733,10.1925,506200.0],["1995-08-22",10.2521,10.2521,9.9541,10.0137,383600.0],["1995-08-23",10.0733,10.0733,9.9541,10.0733,399100.0],["1995-08-24",10.0733,10.0733,9.9541,10.0435,319700.0],["1995-08-25",9.9541,10.2521,9.9541,10.1329,403200.0],["1995-08-28",10.1329,10.2521,9.9541,9.9541,220400.0],["1995-08-29",10.0137,10.0137,9.7752,9.8349,276700.0],["1995-08-30",9.8349,9.8349,9.5964,9.6858,258300.0],["1995-08-31",9.7156,9.7752,9.5964,9.7156,629700.0],["1995-09-01",9.7753,9.7753,9.4772,9.5964,426000.0],["1995-09-05",9.5964,9.656,9.4772,9.656,484200.0],["1995-09-06",9.5964,9.656,9.1196,9.1792,1089500.0],["1995-09-07",9.06,9.5964,9.0004,9.06,1662000.0],["1995-09-08",9.1792,9.2984,9.06,9.2388,918400.0],["1995-09-11",9.2984,9.5368,9.2388,9.358,891800.0],["1995-09-12",9.4772,9.4772,9.2984,9.4176,810800.0],["1995-09-13",9.3604,9.4796,9.3008,9.3902,479300.0],["1995-09-14",9.3604,9.4796,9.3008,9.4796,260400.0],["1995-09-15",9.42,9.5392,9.3008,9.42,318500.0],["1995-09-18",9.4796,9.5392,9.3604,9.4796,388200.0],["1995-09-19",9.5392,9.6585,9.42,9.6585,779800.0],["1995-09-20",9.6585,9.897,9.5989,9.8373,704800.0],["1995-09-21",9.8373,9.9566,9.7777,9.8373,427400.0],["1995-09-22",9.8373,9.9566,9.7777,9.9566,377700.0],["1995-09-25",9.9566,9.9566,9.7181,9.8075,275900.0],["1995-09-26",9.8373,9.8373,9.5989,9.5989,302500.0],["1995-09-27",9.5392,9.5989,9.3604,9.5989,325800.0],["1995-09-28",9.5989,9.7777,9.5392,9.7777,353500.0],["1995-09-29",9.8373,9.8373,9.5989,9.5989,168900.0],["1995-10-02",9.5989,9.6585,9.3604,9.3902,180400.0],["1995-10-03",9.4796,9.4796,9.0623,9.1815,456900.0],["1995-10-04",9.1219,9.1815,9.0623,9.1815,246600.0],["1995-10-05",9.1815,9.2411,9.0623,9.1815,344600.0],["1995-10-06",9.1815,9.1815,9.0623,9.1219,312900.0],["1995-10-09",9.0623,9.0623,8.7642,8.8238,436000.0],["1995-10-10",8.7642,9.1815,8.7642,9.0623,369000.0],["1995-10-11",9.2411,9.3604,9.1815,9.2411,232000.0],["1995-10-12",9.1815,9.3008,8.8834,9.0027,424000.0],["1995-10-13",9.0623,9.0623,8.7642,8.7642,425400.0],["1995-10-16",8.7642,8.943,8.7642,8.8834,167500.0],["1995-10-17",8.8834,8.943,8.7642,8.8238,368500.0],["1995-10-18",8.8238,8.943,8.7046,8.8238,493800.0],["1995-10-19",8.8238,8.8834,8.7642,8.7642,617100.0],["1995-10-20",8.8834,8.8834,8.7046,8.8238,709300.0],["1995-10-23",8.7046,8.8238,8.7046,8.8238,592600.0],["1995-10-24",8.8238,8.8238,8.5853,8.5853,431500.0],["1995-10-25",8.7046,8.7642,8.5853,8.7046,448500.0],["1995-10-26",8.7046,8.8238,8.5853,8.5853,150600.0],["1995-10-27",8.6449,8.6449,8.2872,8.4065,515000.0],["1995-10-30",8.3468,8.4661,8.2276,8.4065,397600.0],["1995-10-31",8.4065,8.4065,8.1084,8.1084,616900.0],["1995-11-01",8.1084,8.168,7.9891,8.0487,733000.0],["1995-11-02",7.9891,8.0487,7.5122,7.691,3136000.0],["1995-11-03",7.7506,8.1084,7.691,8.0487,1809300.0],["1995-11-06",8.0487,8.2872,7.9891,8.0487,1050400.0],["1995-11-07",8.168,8.3468,8.0487,8.2276,534000.0],["1995-11-08",8.3468,8.5853,8.2276,8.5853,371000.0],["1995-11-09",8.5257,8.5853,8.4661,8.5853,421700.0],["1995-11-10",8.5853,8.5853,8.3468,8.3468,364300.0],["1995-11-13",8.4065,8.4661,8.2276,8.2872,301900.0],["1995-11-14",8.2872,8.2872,8.0487,8.0487,552000.0],["1995-11-15",8.1084,8.1084,7.9295,8.0487,870900.0],["1995-11-16",8.0487,8.1084,7.9295,7.9891,1934200.0],["1995-11-17",8.0487,8.4065,7.9891,8.4065,922000.0],["1995-11-20",8.3468,8.6449,8.3468,8.4065,484300.0],["1995-11-21",8.4661,8.5257,8.3468,8.4065,216000.0],["1995-11-22",8.4065,8.5853,8.3468,8.5257,336100.0],["1995-11-24",8.5853,8.6449,8.5257,8.6449,152700.0],["1995-11-27",8.5853,8.7046,8.4065,8.5257,589100.0],["1995-11-28",8.5257,9.0027,8.5257,9.0027,878500.0],["1995-11-29",9.0027,9.1219,8.943,9.1219,423300.0],["1995-11-30",9.0623,9.3008,8.8834,8.8834,237600.0],["1995-12-01",8.8834,9.0623,8.8834,8.943,239600.0],["1995-12-04",8.943,9.1815,8.943,9.1815,427000.0],["1995-12-05",9.0623,9.1815,9.0027,9.0027,178500.0],["1995-12-06",9.0027,9.1219,9.0027,9.1219,226000.0],["1995-12-07",9.1219,9.1219,8.7642,8.8238,276600.0],["1995-12-08",8.8834,9.0027,8.8238,8.943,244600.0],["1995-12-11",8.9132,8.943,8.7046,8.7046,267100.0],["1995-12-12",8.8238,8.8834,8.6449,8.7642,237600.0],["1995-12-13",8.7666,8.8262,8.6473,8.7069,698400.0],["1995-12-14",8.6771,8.7069,8.4684,8.5877,316800.0],["1995-12-15",8.5877,8.5877,8.4087,8.4684,746300.0],["1995-12-18",8.4088,8.4684,8.2298,8.2298,430200.0],["1995-12-19",8.3491,8.5877,8.1702,8.5877,383900.0],["1995-12-20",8.5877,8.7666,8.528,8.6473,273500.0],["1995-12-21",8.6473,8.8262,8.4684,8.6473,354800.0],["1995-12-22",8.5877,8.7069,8.4087,8.528,284600.0],["1995-12-26",8.528,8.528,8.2895,8.2895,338200.0],["1995-12-27",8.2895,8.528,8.2298,8.4087,496800.0],["1995-12-28",8.4684,8.4684,8.2895,8.2895,428800.0],["1995-12-29",8.4088,8.4088,8.2298,8.2298,585200.0],["1996-01-02",8.2298,8.4684,8.2298,8.4087,235800.0],["1996-01-03",8.3491,8.4684,8.2298,8.3491,338800.0],["1996-01-04",8.4087,8.4684,8.2895,8.3491,353300.0],["1996-01-05",8.4087,8.4087,8.2895,8.3491,304200.0],["1996-01-08",8.3491,8.3491,8.1702,8.2895,174000.0],["1996-01-09",8.2298,8.3491,8.1702,8.2298,273700.0],["1996-01-10",8.2298,8.2895,8.1106,8.1702,459500.0],["1996-01-11",8.1106,8.2298,8.0509,8.1702,496200.0],["1996-01-12",8.2298,8.2895,8.1106,8.1702,514800.0],["1996-01-15",8.2895,8.3491,8.1702,8.1702,252600.0],["1996-01-16",8.2298,8.2895,8.1106,8.1702,220600.0],["1996-01-17",8.1702,8.4684,8.1106,8.4684,391400.0],["1996-01-18",8.4684,8.6473,8.3491,8.6473,341800.0],["1996-01-19",8.6473,8.6473,8.5877,8.5877,326000.0],["1996-01-22",8.5877,8.6473,8.528,8.5877,178800.0],["1996-01-23",8.528,8.5876,8.4087,8.4087,223400.0],["1996-01-24",8.528,8.6473,8.4087,8.5877,193900.0],["1996-01-25",8.528,8.6473,8.528,8.528,136900.0],["1996-01-26",8.528,8.6473,8.528,8.6473,172100.0],["1996-01-29",8.5877,8.9455,8.528,8.8262,351600.0],["1996-01-30",8.9455,9.3033,8.9455,9.2437,601200.0],["1996-01-31",9.1244,9.3629,9.0647,9.3629,691200.0],["1996-02-01",9.3033,9.4822,9.2437,9.4226,472300.0],["1996-02-02",9.4226,9.4226,9.3033,9.3033,271900.0],["1996-02-05",9.3629,9.6015,9.3629,9.6015,371500.0],["1996-02-06",9.6015,9.6015,9.3629,9.4226,440000.0],["1996-02-07",9.3629,9.5418,9.3033,9.3033,624500.0],["1996-02-08",9.4226,9.4226,9.3033,9.3629,1049000.0],["1996-02-09",9.3033,9.3629,9.2437,9.2437,202000.0],["1996-02-12",9.2437,9.3629,9.2437,9.3033,297700.0],["1996-02-13",9.184,9.3033,9.184,9.184,405800.0],["1996-02-14",9.184,9.3629,9.184,9.3331,963500.0],["1996-02-15",9.7804,10.1382,9.6611,10.0786,2701700.0],["1996-02-16",10.0786,10.0786,9.7207,9.9593,804000.0],["1996-02-20",9.7207,9.84,9.6015,9.7804,677800.0],["1996-02-21",9.6611,10.0786,9.6611,10.0786,580700.0],["1996-02-22",10.0189,10.2575,10.0189,10.1382,475400.0],["1996-02-23",10.0786,10.1382,9.7804,9.84,293400.0],["1996-02-26",9.8997,10.0786,9.84,9.9593,319700.0],["1996-02-27",9.9593,10.0189,9.8997,9.8997,203200.0],["1996-02-28",10.0189,10.0786,9.8997,9.9593,335100.0],["1996-02-29",9.9593,10.0786,9.8997,10.0189,252600.0],["1996-03-01",10.0786,10.1382,10.0189,10.0189,219300.0],["1996-03-04",10.1382,10.1978,10.0786,10.168,401700.0],["1996-03-05",10.1382,10.3767,10.0786,10.3767,453900.0],["1996-03-06",10.3171,10.6749,10.3171,10.6153,551800.0],["1996-03-07",10.6749,10.9135,10.6153,10.8538,575500.0],["1996-03-08",10.7346,11.0328,10.496,10.6749,1148400.0],["1996-03-11",10.6749,11.2713,10.6153,11.2117,826800.0],["1996-03-12",11.152,11.2117,10.9135,11.0328,652300.0],["1996-03-13",11.0948,11.2737,10.9755,11.2737,570900.0],["1996-03-14",11.1544,11.393,11.1544,11.1544,336100.0],["1996-03-15",11.2141,11.3334,11.1544,11.3334,357700.0],["1996-03-18",11.2141,11.393,11.2141,11.393,245500.0],["1996-03-19",11.393,11.393,11.0948,11.1544,569200.0],["1996-03-20",11.3334,11.3334,11.1544,11.2141,263400.0],["1996-03-21",11.2737,11.2737,11.0948,11.1544,312700.0],["1996-03-22",11.2141,11.3334,11.2141,11.3334,185700.0],["1996-03-25",11.2141,11.393,11.2141,11.2737,213700.0],["1996-03-26",11.3334,11.3334,11.2141,11.2737,256800.0],["1996-03-27",11.3334,11.3334,11.0948,11.2141,257800.0],["1996-03-28",11.1544,11.393,11.1544,11.2141,371700.0],["1996-03-29",11.2141,11.2737,11.0351,11.0948,397000.0],["1996-04-01",11.1544,11.1544,10.8562,11.0351,335600.0],["1996-04-02",11.1544,11.1544,10.9158,11.0948,400900.0],["1996-04-03",10.9755,11.2737,10.9158,11.2141,393000.0],["1996-04-04",11.2737,11.572,11.2737,11.3334,595700.0],["1996-04-08",11.1544,11.3334,11.0948,11.0948,666000.0],["1996-04-09",11.0948,11.3334,10.9158,11.2141,609200.0],["1996-04-10",11.2141,11.393,11.2141,11.2737,205100.0],["1996-04-11",11.2737,11.393,11.0948,11.1544,369600.0],["1996-04-12",11.0948,11.2141,10.9755,11.0948,213000.0],["1996-04-15",11.0948,11.393,10.9755,11.393,289300.0],["1996-04-16",11.3334,11.7509,11.3334,11.6316,852200.0],["1996-04-17",11.5123,11.6316,11.2141,11.3036,1069900.0],["1996-04-18",11.393,11.572,11.3334,11.572,368700.0],["1996-04-19",11.4527,11.7509,11.4527,11.6316,480500.0],["1996-04-22",11.7509,11.8702,11.6316,11.8106,579200.0],["1996-04-23",11.7509,11.8702,11.7509,11.8106,307300.0],["1996-04-24",11.7509,11.8106,11.6316,11.7509,484000.0],["1996-04-25",11.6316,11.7509,11.2141,11.2141,259200.0],["1996-04-26",11.2737,11.2737,10.9755,11.0948,351100.0],["1996-04-29",11.1544,11.2141,11.0948,11.2141,163700.0],["1996-04-30",11.2141,11.2737,11.1544,11.2737,126300.0],["1996-05-01",11.1544,11.393,11.0948,11.393,231000.0],["1996-05-02",11.393,11.393,11.0948,11.0948,130300.0],["1996-05-03",11.0948,11.1544,10.8562,10.9158,183800.0],["1996-05-06",10.9158,10.9755,10.7369,10.7369,110100.0],["1996-05-07",10.7369,10.8562,10.6176,10.6176,159000.0],["1996-05-08",10.6176,10.8562,10.5579,10.7965,370700.0],["1996-05-09",10.7965,11.0351,10.7965,10.9158,314600.0],["1996-05-10",11.0351,11.065,10.9158,11.0351,241100.0],["1996-05-13",11.0351,11.0948,10.8562,10.9755,247100.0],["1996-05-14",10.9755,10.9755,10.7369,10.8562,218500.0],["1996-05-15",10.7369,10.7965,10.5579,10.6176,317400.0],["1996-05-16",10.6176,10.9755,10.6176,10.9755,526500.0],["1996-05-17",10.9755,11.5123,10.8562,11.4527,1262300.0],["1996-05-20",11.4527,11.572,11.3334,11.4527,627700.0],["1996-05-21",11.5123,11.572,11.393,11.393,348900.0],["1996-05-22",11.3334,11.4527,11.2737,11.4527,506700.0],["1996-05-23",11.3334,11.4527,11.3334,11.4527,227900.0],["1996-05-24",11.4527,11.572,11.3334,11.5123,313000.0],["1996-05-28",11.5123,11.9895,11.5123,11.9299,821000.0],["1996-05-29",11.9299,12.3474,11.9299,12.0492,1059200.0],["1996-05-30",12.0492,12.1685,12.0492,12.1685,520400.0],["1996-05-31",12.1088,12.6457,12.1088,12.6457,769300.0],["1996-06-03",12.5264,12.6457,12.1685,12.3474,1077900.0],["1996-06-04",12.2281,12.5264,12.2281,12.4071,675900.0],["1996-06-05",12.3474,13.0632,12.3474,12.8843,1256600.0],["1996-06-06",12.9439,13.0036,12.7053,12.7053,1483600.0],["1996-06-07",12.586,12.6457,12.2281,12.3474,690400.0],["1996-06-10",12.2878,12.4667,12.2878,12.3474,182000.0],["1996-06-11",12.4667,12.9439,12.4667,12.8544,598600.0],["1996-06-12",12.7972,13.006,12.7673,12.7673,449900.0],["1996-06-13",12.8867,12.8867,12.4094,12.469,334200.0],["1996-06-14",12.469,12.7673,12.4094,12.5287,515100.0],["1996-06-17",12.5287,12.648,12.4094,12.4989,362800.0],["1996-06-18",12.469,12.5287,12.29,12.3497,651200.0],["1996-06-19",12.3497,12.5287,12.2304,12.4094,202300.0],["1996-06-20",12.4094,12.4094,12.1111,12.1111,176900.0],["1996-06-21",12.2304,12.2304,11.9321,12.1111,579400.0],["1996-06-24",12.1111,12.1111,11.8128,11.9917,302600.0],["1996-06-25",11.8724,11.9321,11.6338,11.6338,189600.0],["1996-06-26",11.7531,11.7531,11.0968,11.1565,302100.0],["1996-06-27",11.1565,11.3355,11.0968,11.2162,166900.0],["1996-06-28",11.3355,11.7531,11.2162,11.5741,418200.0],["1996-07-01",11.4548,11.5741,11.3952,11.4548,88900.0],["1996-07-02",11.4548,11.6338,11.2758,11.2758,237800.0],["1996-07-03",11.3952,11.3952,11.0372,11.0968,154400.0],["1996-07-05",10.9775,11.0372,10.7985,10.7985,118600.0],["1996-07-08",10.7985,10.9179,10.6792,10.7985,276000.0],["1996-07-09",10.8582,11.2162,10.7985,11.0372,829500.0],["1996-07-10",11.0372,11.0372,10.7985,10.7985,380900.0],["1996-07-11",10.7985,10.9179,10.5599,10.5599,402400.0],["1996-07-12",10.5599,10.6792,10.4406,10.4406,265000.0],["1996-07-15",10.5002,10.5002,10.2616,10.2616,180300.0],["1996-07-16",10.2616,10.3213,9.2474,10.0528,1051100.0],["1996-07-17",10.1423,10.2616,9.9036,10.2616,560400.0],["1996-07-18",10.2616,10.5002,10.2019,10.5002,266200.0],["1996-07-19",10.3809,10.5002,10.2616,10.4406,373900.0],["1996-07-22",10.4406,10.5002,10.3809,10.5002,151100.0],["1996-07-23",10.4406,10.6196,10.2616,10.2616,342500.0],["1996-07-24",10.023,10.2616,9.844,10.023,599000.0],["1996-07-25",10.023,10.3809,9.9633,10.3213,403400.0],["1996-07-26",10.2019,10.3213,10.2019,10.2616,170700.0],["1996-07-29",10.2019,10.2616,9.665,9.665,323800.0],["1996-07-30",9.7843,9.9036,9.6053,9.7843,239300.0],["1996-07-31",9.7843,10.2616,9.665,10.1423,452200.0],["1996-08-01",10.2616,10.4406,10.1423,10.4406,347000.0],["1996-08-02",10.3809,10.6792,10.3809,10.5002,249200.0],["1996-08-05",10.5002,10.6196,10.3809,10.4406,205100.0],["1996-08-06",10.5599,10.9775,10.4406,10.9179,366900.0],["1996-08-07",10.7985,10.9179,10.6196,10.9179,211500.0],["1996-08-08",10.9179,10.9179,10.7389,10.7389,93600.0],["1996-08-09",10.8582,11.2758,10.7389,10.9179,367200.0],["1996-08-12",10.8582,10.9179,10.6196,10.7389,147000.0],["1996-08-13",10.6196,10.6792,10.5599,10.5599,117200.0],["1996-08-14",10.5599,10.9179,10.5599,10.8582,186800.0],["1996-08-15",10.7389,11.0372,10.7389,10.9179,162000.0],["1996-08-16",10.9179,11.0372,10.9179,11.0372,137000.0],["1996-08-19",11.0372,11.0372,10.7985,10.8582,154500.0],["1996-08-20",10.8582,11.0968,10.7985,10.9179,199300.0],["1996-08-21",10.9179,11.2162,10.8582,11.2162,217400.0],["1996-08-22",11.0968,11.1565,10.6792,10.8582,1120800.0],["1996-08-23",10.7985,10.8582,10.6792,10.6792,271600.0],["1996-08-26",10.7389,10.7985,10.5599,10.6196,251100.0],["1996-08-27",10.6196,10.8582,10.6196,10.8582,357800.0],["1996-08-28",10.8582,10.8582,10.7389,10.8582,168500.0],["1996-08-29",10.7389,11.3355,10.7389,11.0372,405300.0],["1996-08-30",11.0968,11.2758,10.9179,11.1565,244900.0],["1996-09-03",11.1565,11.3355,10.9775,11.2758,291200.0],["1996-09-04",11.1565,11.2758,10.9775,11.067,208800.0],["1996-09-05",10.9775,11.0372,10.7985,10.7985,243100.0],["1996-09-06",10.7985,11.0372,10.7985,11.0372,153200.0],["1996-09-09",10.8582,11.3355,10.8582,11.2758,337700.0],["1996-09-10",11.2162,11.2758,10.9179,10.9179,191500.0],["1996-09-11",10.8606,11.2783,10.8606,11.0993,641600.0],["1996-09-12",11.0993,11.2186,10.8606,10.8606,268500.0],["1996-09-13",10.9203,11.338,10.9203,11.2783,676100.0],["1996-09-16",11.2186,11.9347,11.2186,11.875,728900.0],["1996-09-17",11.8154,11.875,11.3976,11.517,515100.0],["1996-09-18",11.517,11.517,11.2783,11.3976,167400.0],["1996-09-19",11.4275,11.9347,11.3976,11.6363,543200.0],["1996-09-20",11.6363,11.875,11.6363,11.875,426500.0],["1996-09-23",11.7557,12.2331,11.7557,12.1734,794300.0],["1996-09-24",12.1734,12.2331,11.8153,11.9944,394500.0],["1996-09-25",11.9347,12.054,11.6363,11.7557,270700.0],["1996-09-26",11.696,11.8154,11.6363,11.696,478600.0],["1996-09-27",11.696,11.696,11.3976,11.4275,252500.0],["1996-09-30",11.3976,11.517,10.8606,10.8606,456300.0],["1996-10-01",10.9203,11.3976,10.8009,11.1589,404400.0],["1996-10-02",11.2186,11.4573,11.2186,11.2783,616000.0],["1996-10-03",11.2186,11.338,11.0396,11.0396,245600.0],["1996-10-04",11.0993,11.2186,11.0993,11.2186,223900.0],["1996-10-07",11.2186,11.2186,11.0396,11.0993,196900.0],["1996-10-08",11.0993,11.2186,10.9799,10.9799,156100.0],["1996-10-09",10.9799,11.0993,10.6816,10.6816,301000.0],["1996-10-10",10.6816,10.8009,10.5622,10.6219,194200.0],["1996-10-11",10.6219,10.8606,10.6219,10.8307,359200.0],["1996-10-14",10.8606,10.8606,10.6816,10.7412,449200.0],["1996-10-15",10.7412,10.7412,10.4429,10.5025,216200.0],["1996-10-16",10.4429,10.5622,10.3832,10.3832,148900.0],["1996-10-17",10.3832,10.5025,10.2042,10.2638,261200.0],["1996-10-18",10.3832,10.5622,10.3235,10.4429,287400.0],["1996-10-21",10.5622,10.5622,10.3533,10.4429,251700.0],["1996-10-22",10.4429,10.5025,10.2042,10.2638,199600.0],["1996-10-23",10.2638,10.3832,10.0251,10.3235,363900.0],["1996-10-24",10.3235,10.3832,10.0848,10.2042,323200.0],["1996-10-25",10.3235,10.6219,10.2042,10.3832,357100.0],["1996-10-28",10.3832,10.5025,10.2042,10.2042,320800.0],["1996-10-29",10.3235,10.3235,9.4284,9.5478,1710600.0],["1996-10-30",9.6074,9.6671,9.3687,9.4284,1301900.0],["1996-10-31",9.4284,9.7268,9.4284,9.7268,443600.0],["1996-11-01",9.7268,9.8461,9.4881,9.6074,830600.0],["1996-11-04",9.6074,9.9058,9.4881,9.8461,654100.0],["1996-11-05",9.9655,10.2638,9.8461,10.2638,584700.0],["1996-11-06",10.2638,10.5025,10.1445,10.3235,465100.0],["1996-11-07",10.2638,10.5025,10.1445,10.4429,337700.0],["1996-11-08",10.5025,10.6816,10.2638,10.5025,318000.0],["1996-11-11",10.6816,10.8606,10.5025,10.8606,309900.0],["1996-11-12",10.8606,10.8606,10.6219,10.7412,260000.0],["1996-11-13",10.8009,10.9202,10.6816,10.8606,248600.0],["1996-11-14",10.8009,10.9202,10.6816,10.8606,237600.0],["1996-11-15",10.8009,11.0993,10.8009,10.8606,337600.0],["1996-11-18",10.8606,11.0396,10.7412,10.8606,207400.0],["1996-11-19",10.7412,10.9203,10.5025,10.6816,310300.0],["1996-11-20",10.6219,11.5767,10.5025,11.517,1256700.0],["1996-11-21",11.5767,11.875,11.5767,11.5767,1126500.0],["1996-11-22",11.5767,12.054,11.5767,12.054,1028100.0],["1996-11-25",11.875,12.054,11.5767,11.5767,902000.0],["1996-11-26",11.517,11.7557,11.338,11.696,411200.0],["1996-11-27",11.6363,11.696,11.338,11.4573,301900.0],["1996-11-29",11.4573,11.4573,11.2783,11.3976,200000.0],["1996-12-02",11.4573,11.4573,11.1589,11.2783,358700.0],["1996-12-03",11.1589,11.8154,11.0396,11.696,879300.0],["1996-12-04",11.5767,12.2927,11.5767,12.054,997400.0],["1996-12-05",11.9347,12.054,11.875,11.9347,264400.0],["1996-12-06",11.696,11.9944,11.6363,11.9944,403100.0],["1996-12-09",11.9347,12.1734,11.875,12.054,316800.0],["1996-12-10",11.9347,12.054,11.8153,11.8153,207000.0],["1996-12-11",11.7581,12.0565,11.6984,11.9073,371800.0],["1996-12-12",11.8774,12.0565,11.8774,11.8774,473900.0],["1996-12-13",11.7581,11.8177,11.6387,11.6984,270700.0],["1996-12-16",11.758,11.8774,11.6984,11.758,199800.0],["1996-12-17",11.6387,11.9968,11.6387,11.9968,673600.0],["1996-12-18",11.9968,11.9968,11.8177,11.9371,486500.0],["1996-12-19",11.8774,12.4146,11.8774,12.2952,704100.0],["1996-12-20",12.3549,12.4146,12.2355,12.2952,478500.0],["1996-12-23",12.2355,12.2952,11.9371,12.0565,188600.0],["1996-12-24",12.0565,12.0565,11.6984,11.8774,122700.0],["1996-12-26",11.8177,11.9968,11.8177,11.9968,129300.0],["1996-12-27",11.9371,11.9968,11.8177,11.8177,70200.0],["1996-12-30",11.8774,12.1162,11.8177,11.8774,258400.0],["1996-12-31",11.8774,12.3549,11.8774,12.1162,324500.0],["1997-01-02",12.1162,12.1758,11.9371,11.9968,155000.0],["1997-01-03",11.9371,12.3549,11.9371,12.2952,385800.0],["1997-01-06",12.2952,12.4146,12.2355,12.3549,472600.0],["1997-01-07",12.2952,12.4146,12.0565,12.1759,171600.0],["1997-01-08",12.0565,12.4743,12.0565,12.3549,547900.0],["1997-01-09",12.3549,13.0115,12.3549,12.8324,1414500.0],["1997-01-10",12.7727,12.8324,12.4743,12.534,601700.0],["1997-01-13",12.4743,12.7727,12.4743,12.6533,281400.0],["1997-01-14",12.713,12.7727,12.534,12.713,353700.0],["1997-01-15",12.6533,12.6533,12.4743,12.4743,150500.0],["1997-01-16",12.4743,13.1905,12.4743,13.1905,767600.0],["1997-01-17",13.0114,13.3099,12.8921,13.1308,563200.0],["1997-01-20",13.1905,13.1905,12.8921,12.8921,526200.0],["1997-01-21",12.8921,13.0114,12.534,12.9518,609900.0],["1997-01-22",12.9518,13.3696,12.8324,13.1308,602300.0],["1997-01-23",13.0115,13.5486,13.0115,13.3696,829900.0],["1997-01-24",13.3099,13.5486,13.1308,13.4889,482500.0],["1997-01-27",13.4292,13.5486,13.0711,13.0711,237600.0],["1997-01-28",13.1308,13.1905,12.7727,13.0711,520600.0],["1997-01-29",13.1905,13.1905,12.534,12.7727,918100.0],["1997-01-30",12.7727,13.1308,12.713,12.8921,540900.0],["1997-01-31",12.8324,13.1308,12.7727,13.0115,400500.0],["1997-02-03",13.0711,13.1905,12.9518,13.0711,467300.0],["1997-02-04",13.0711,13.2502,13.0114,13.1308,457300.0],["1997-02-05",13.1308,13.3099,13.0711,13.0711,365700.0],["1997-02-06",13.0711,13.2502,13.0115,13.1905,285400.0],["1997-02-07",13.2502,13.3696,13.1905,13.3099,448500.0],["1997-02-10",13.3696,13.6083,13.2502,13.4292,629800.0],["1997-02-11",13.4292,13.6083,13.4292,13.5486,356500.0],["1997-02-12",13.5486,13.9664,13.4889,13.8471,761600.0],["1997-02-13",13.847,13.9067,13.5486,13.668,318400.0],["1997-02-14",13.6083,13.7874,13.5486,13.668,257600.0],["1997-02-18",13.7277,13.7277,13.6083,13.6083,381200.0],["1997-02-19",13.6083,13.7277,13.5486,13.6083,886300.0],["1997-02-20",13.5486,13.6083,13.3099,13.3099,740300.0],["1997-02-21",13.3099,13.4889,13.1905,13.3099,848500.0],["1997-02-24",13.3099,13.4292,13.3099,13.4292,216600.0],["1997-02-25",13.3099,13.4292,13.3099,13.3099,143200.0],["1997-02-26",13.4293,13.4293,13.1308,13.2502,319100.0],["1997-02-27",13.1905,13.2502,13.0711,13.0711,240000.0],["1997-02-28",13.0115,13.1308,12.713,13.0115,359100.0],["1997-03-03",13.0115,13.4889,13.0115,13.1905,385700.0],["1997-03-04",13.2502,13.3696,13.0711,13.1905,146600.0],["1997-03-05",13.1905,13.2502,13.0114,13.1308,155600.0],["1997-03-06",13.1308,13.1905,12.6533,12.7727,302300.0],["1997-03-07",12.8324,13.0114,12.7727,12.9518,231100.0],["1997-03-10",13.0115,13.0115,12.7727,13.0115,335500.0],["1997-03-11",13.0115,13.2502,12.9518,13.1905,181400.0],["1997-03-12",13.2526,13.5511,13.1929,13.3123,286100.0],["1997-03-13",13.372,13.372,13.0735,13.2526,214900.0],["1997-03-14",13.1332,13.3123,13.0138,13.0138,153000.0],["1997-03-17",13.0735,13.1332,12.8944,13.0138,242400.0],["1997-03-18",13.0138,13.1332,12.8944,13.0138,131300.0],["1997-03-19",13.0138,13.4317,13.0138,13.3123,344500.0],["1997-03-20",13.3123,13.5511,13.1929,13.4317,335100.0],["1997-03-21",13.4317,13.8496,13.372,13.6705,695900.0],["1997-03-24",13.6705,13.7899,13.0735,13.2526,416200.0],["1997-03-25",13.2526,13.4317,13.1332,13.372,396600.0],["1997-03-26",13.2526,13.372,12.9541,13.0735,349500.0],["1997-03-27",13.1332,13.1332,12.775,12.775,182300.0],["1997-03-31",12.8347,12.8944,12.2974,12.4765,661400.0],["1997-04-01",12.4765,12.7153,12.3571,12.5959,433200.0],["1997-04-02",12.5959,12.8944,12.5362,12.775,267100.0],["1997-04-03",12.7153,12.9541,12.5959,12.8347,337700.0],["1997-04-04",12.8347,12.8347,12.7153,12.775,156800.0],["1997-04-07",12.6556,12.775,12.4765,12.6556,159800.0],["1997-04-08",12.5959,12.7153,12.4168,12.5362,142800.0],["1997-04-09",12.5362,12.6556,12.3571,12.4168,241500.0],["1997-04-10",12.4765,12.4765,12.2974,12.2974,163800.0],["1997-04-11",12.2378,12.4168,12.1781,12.2974,117100.0],["1997-04-14",12.2974,12.4168,12.1184,12.2974,122000.0],["1997-04-15",12.2974,12.3571,11.8796,11.9393,228800.0],["1997-04-16",11.999,12.775,11.9393,12.6556,417300.0],["1997-04-17",12.6556,13.1332,12.5959,12.9541,462100.0],["1997-04-18",13.1332,13.1332,12.6556,12.6556,222400.0],["1997-04-21",12.6556,12.775,12.1781,12.1781,284400.0],["1997-04-22",12.1781,12.4765,12.1781,12.4765,152300.0],["1997-04-23",12.4765,12.6556,12.3571,12.5064,229000.0],["1997-04-24",12.5362,12.6556,12.3571,12.4168,162300.0],["1997-04-25",12.4168,12.5362,12.2378,12.2378,98000.0],["1997-04-28",12.2378,12.4168,12.1184,12.4168,221100.0],["1997-04-29",12.2974,12.8944,12.2974,12.8944,317300.0],["1997-04-30",12.775,12.9541,12.7153,12.775,252600.0],["1997-05-01",12.8944,13.1332,12.775,13.1332,239100.0],["1997-05-02",13.0735,13.4317,13.0138,13.372,327700.0],["1997-05-05",13.3123,13.9689,13.3123,13.9689,680300.0],["1997-05-06",13.8496,13.9988,13.6705,13.7302,473700.0],["1997-05-07",13.7302,13.7899,13.4914,13.6108,211400.0],["1997-05-08",13.4914,14.2674,13.4317,14.0883,570200.0],["1997-05-09",14.0883,14.148,13.7302,13.8496,250700.0],["1997-05-12",13.8496,14.2674,13.7302,13.7899,446800.0],["1997-05-13",13.8496,13.8496,13.4914,13.6108,237100.0],["1997-05-14",13.5511,13.7302,13.4914,13.5511,199600.0],["1997-05-15",13.4914,13.5511,13.2526,13.4317,160000.0],["1997-05-16",13.4914,13.4914,13.2526,13.2526,119300.0],["1997-05-19",13.2526,13.7899,13.2526,13.5511,553800.0],["1997-05-20",13.5511,13.7302,13.4317,13.6108,232000.0],["1997-05-21",13.6705,13.6705,13.3123,13.4914,272600.0],["1997-05-22",13.372,13.4914,13.1929,13.1929,431900.0],["1997-05-23",13.3123,13.3123,13.0735,13.1929,136500.0],["1997-05-27",13.0735,13.4317,12.9541,13.372,280200.0],["1997-05-28",13.372,13.4914,13.3123,13.372,237000.0],["1997-05-29",13.3123,13.4317,13.1929,13.372,235600.0],["1997-05-30",13.3123,14.0286,13.3123,13.8496,891900.0],["1997-06-02",13.8496,13.9093,13.7302,13.7302,317200.0],["1997-06-03",13.7302,13.8496,13.7302,13.7302,217500.0],["1997-06-04",13.7899,14.0585,13.7302,13.8496,523100.0],["1997-06-05",13.8496,13.969,13.6705,13.7899,347400.0],["1997-06-06",13.7899,13.8496,13.7302,13.8496,170900.0],["1997-06-09",13.7302,13.8496,13.6108,13.6705,188900.0],["1997-06-10",13.6705,13.9093,13.6705,13.7302,319300.0],["1997-06-11",13.852,13.852,13.7326,13.7923,477000.0],["1997-06-12",13.7923,13.852,13.6728,13.6728,205700.0],["1997-06-13",13.6728,13.7923,13.5534,13.5534,381700.0],["1997-06-16",13.5534,13.7325,13.5534,13.7325,406200.0],["1997-06-17",13.6728,13.7325,13.434,13.6728,606800.0],["1997-06-18",13.4937,13.7624,13.4937,13.6131,143300.0],["1997-06-19",13.7325,13.7325,13.6131,13.7325,301600.0],["1997-06-20",13.7325,13.7923,13.6131,13.6728,303300.0],["1997-06-23",13.6131,13.7325,13.434,13.434,478900.0],["1997-06-24",13.434,13.6131,13.3743,13.4937,471300.0],["1997-06-25",13.4937,13.4937,13.1952,13.2549,296900.0],["1997-06-26",13.1952,13.3743,13.0758,13.0758,191800.0],["1997-06-27",13.0758,13.1952,12.9564,12.9564,170900.0],["1997-06-30",12.9564,13.0758,12.5981,12.6578,435700.0],["1997-07-01",12.7175,12.837,12.4787,12.7772,408300.0],["1997-07-02",12.7772,13.0161,12.7772,12.9862,319600.0],["1997-07-03",13.0161,13.0758,12.8967,12.9564,271100.0],["1997-07-07",13.0161,13.0161,12.5981,12.6578,360800.0],["1997-07-08",12.7772,12.837,12.3593,12.4489,365700.0],["1997-07-09",12.4787,12.5384,12.3294,12.3294,467900.0],["1997-07-10",12.3593,12.419,12.0608,12.1802,380600.0],["1997-07-11",12.1802,12.2996,12.1205,12.1205,961700.0],["1997-07-14",12.2399,12.5981,12.1205,12.3593,547800.0],["1997-07-15",12.3593,12.3593,12.0608,12.2697,653400.0],["1997-07-16",12.3593,12.6578,12.2399,12.5384,474800.0],["1997-07-17",12.6578,12.9564,12.4787,12.5384,451700.0],["1997-07-18",12.6578,12.6578,12.3593,12.4787,269100.0],["1997-07-21",12.419,12.5384,12.2399,12.3593,213000.0],["1997-07-22",12.2399,12.3593,12.0011,12.1205,353500.0],["1997-07-23",12.0608,12.1802,11.9413,12.0682,607400.0],["1997-07-24",12.1205,12.1205,11.404,11.5234,1517300.0],["1997-07-25",11.5234,11.6727,11.3443,11.6428,1719200.0],["1997-07-28",11.7025,12.2399,11.613,12.0608,1301000.0],["1997-07-29",12.1205,12.2399,12.0011,12.0906,885100.0],["1997-07-30",12.7175,13.4937,12.6578,13.434,2604800.0],["1997-07-31",13.3743,13.852,13.3743,13.6728,784200.0],["1997-08-01",13.7325,13.852,13.2549,13.8221,592200.0],["1997-08-04",13.8221,13.852,13.6728,13.852,440900.0],["1997-08-05",13.7923,13.852,13.6728,13.852,272000.0],["1997-08-06",13.852,13.9714,13.4937,13.6131,335400.0],["1997-08-07",13.6131,13.643,13.3146,13.3146,1434800.0],["1997-08-08",13.2549,13.434,13.1355,13.2549,439500.0],["1997-08-11",13.2549,13.434,13.1952,13.4042,455700.0],["1997-08-12",13.3743,13.6131,13.3743,13.4639,583000.0],["1997-08-13",13.7326,13.852,13.6131,13.7027,1555500.0],["1997-08-14",13.6728,13.7923,13.3146,13.6131,585600.0],["1997-08-15",13.5534,13.6131,13.434,13.434,285900.0],["1997-08-18",13.6131,13.6131,13.1355,13.1355,189700.0],["1997-08-19",13.2549,13.6131,13.1355,13.6131,386600.0],["1997-08-20",13.5534,14.0311,13.4937,14.0012,731900.0],["1997-08-21",14.1505,15.1058,14.0908,14.9864,2012600.0],["1997-08-22",14.8073,14.9864,14.3893,14.8968,846400.0],["1997-08-25",14.7476,14.8968,14.6282,14.8073,463700.0],["1997-08-26",14.7177,14.7476,14.449,14.5087,494200.0],["1997-08-27",14.5684,14.6879,14.3893,14.5684,221600.0],["1997-08-28",14.3296,14.8073,14.3296,14.7476,733600.0],["1997-08-29",14.6282,14.9267,14.5087,14.6879,339200.0],["1997-09-02",14.5087,15.0461,14.449,15.0461,461200.0],["1997-09-03",15.1058,15.464,14.9864,15.2849,609300.0],["1997-09-04",15.1655,15.2252,14.6282,14.7476,462600.0],["1997-09-05",14.8073,15.0461,14.7476,14.9864,308700.0],["1997-09-08",15.2252,15.6432,15.1058,15.6432,1367200.0],["1997-09-09",15.5835,15.8223,15.5835,15.7626,935100.0],["1997-09-10",15.4664,15.8247,15.2275,15.7053,1267700.0],["1997-09-11",15.5858,15.7053,15.2872,15.3768,1588400.0],["1997-09-12",15.4067,15.5858,15.2872,15.4664,468800.0],["1997-09-15",15.4664,15.6157,15.4067,15.4963,353700.0],["1997-09-16",15.556,15.6455,15.4067,15.5261,269200.0],["1997-09-17",15.5261,15.5858,15.4067,15.5261,264300.0],["1997-09-18",15.5858,15.5858,15.1678,15.2872,250300.0],["1997-09-19",15.347,15.4067,15.0185,15.1081,286100.0],["1997-09-22",15.0782,15.2275,15.0484,15.0484,184000.0],["1997-09-23",15.0484,15.1977,14.9289,14.9588,208400.0],["1997-09-24",15.0185,15.0484,14.7498,14.8095,268000.0],["1997-09-25",14.8095,15.1081,14.8095,14.9887,178300.0],["1997-09-26",14.9887,15.4067,14.9887,15.347,317900.0],["1997-09-29",15.2872,15.5858,15.2425,15.5858,285700.0],["1997-09-30",15.4067,15.6455,15.4067,15.4664,178600.0],["1997-10-01",15.6455,15.6455,15.4067,15.4365,147200.0],["1997-10-02",15.4067,15.5858,15.347,15.5261,154000.0],["1997-10-03",15.4664,15.5858,15.1678,15.2872,249500.0],["1997-10-06",15.2872,15.5858,15.0484,15.347,398300.0],["1997-10-07",15.4067,15.4664,15.2872,15.4664,147200.0],["1997-10-08",15.4664,15.5261,15.2275,15.2275,232900.0],["1997-10-09",15.2872,15.2872,14.2124,14.2721,632100.0],["1997-10-10",14.1526,15.4365,13.6152,15.1678,1050500.0],["1997-10-13",15.2872,15.2872,15.1678,15.2872,88600.0],["1997-10-14",15.2872,15.2872,14.9289,15.0185,225400.0],["1997-10-15",14.9289,15.0484,14.8394,15.0185,212800.0],["1997-10-16",14.9289,15.3469,14.9289,15.1379,265700.0],["1997-10-17",15.138,15.2275,14.929,14.929,232100.0],["1997-10-20",14.9887,15.1081,14.8692,15.1081,131100.0],["1997-10-21",14.9887,15.347,14.9887,15.2275,131700.0],["1997-10-22",15.3469,15.3469,15.1081,15.1379,298700.0],["1997-10-23",14.8692,15.1081,14.2124,14.2124,365900.0],["1997-10-24",14.3318,14.8991,14.3318,14.8394,308600.0],["1997-10-27",14.8692,14.9289,13.8541,13.8541,493100.0],["1997-10-28",13.6749,14.1526,13.5555,14.0929,634200.0],["1997-10-29",14.2124,14.4512,13.8541,13.9735,439000.0],["1997-10-30",13.7943,13.9735,13.5555,13.5555,247300.0],["1997-10-31",13.7645,14.0929,13.6152,14.0929,210600.0],["1997-11-03",14.0929,14.8692,14.0929,14.7498,312100.0],["1997-11-04",14.5707,15.138,14.5109,14.6901,432600.0],["1997-11-05",14.8095,14.9289,14.5707,14.8692,192800.0],["1997-11-06",14.8095,14.9887,14.5707,14.7498,139400.0],["1997-11-07",14.4512,14.5707,14.2721,14.3616,93800.0],["1997-11-10",14.3318,14.4512,14.2124,14.2124,115600.0],["1997-11-11",14.2124,14.3019,14.0332,14.1825,106600.0],["1997-11-12",14.0332,14.2721,13.9436,13.9436,288300.0],["1997-11-13",13.9735,14.9887,13.9735,14.8095,1076100.0],["1997-11-14",14.7797,15.2872,14.5109,15.2275,544300.0],["1997-11-17",15.2872,15.75,15.1678,15.6455,620900.0],["1997-11-18",15.6455,15.7053,15.4664,15.556,252800.0],["1997-11-19",15.2873,15.5858,15.1678,15.556,174800.0],["1997-11-20",15.4067,15.6455,15.1678,15.4664,209600.0],["1997-11-21",15.5261,15.6455,15.347,15.4067,365000.0],["1997-11-24",15.5261,15.5261,15.2275,15.347,188900.0],["1997-11-25",15.2872,15.5858,15.2872,15.5261,239500.0],["1997-11-26",15.4067,15.5261,15.2872,15.4365,195100.0],["1997-11-28",15.4067,15.6455,15.2872,15.2872,145800.0],["1997-12-01",15.5261,15.5261,15.347,15.4067,230500.0],["1997-12-02",15.4664,15.4664,15.1678,15.1678,138500.0],["1997-12-03",15.1678,15.765,14.8095,15.6455,575200.0],["1997-12-04",15.765,15.8247,15.1977,15.2574,427000.0],["1997-12-05",15.2872,15.4067,15.0484,15.2872,243100.0],["1997-12-08",15.2872,15.5858,15.2275,15.4664,362000.0],["1997-12-09",15.6455,16.2427,15.5261,16.0337,1173600.0],["1997-12-10",15.9441,16.2427,15.2275,15.347,592300.0],["1997-12-11",15.2872,15.2872,14.5707,14.8692,630500.0],["1997-12-12",14.9289,15.1678,14.9289,15.1081,378200.0],["1997-12-15",15.347,15.4067,15.1081,15.2872,437800.0],["1997-12-16",15.347,15.4067,15.1081,15.1977,343100.0],["1997-12-17",15.2897,15.2897,14.8119,14.9612,416100.0],["1997-12-18",14.8118,15.2001,14.8118,15.0507,192600.0],["1997-12-19",14.991,15.1105,14.5729,14.6327,337100.0],["1997-12-22",14.8118,15.6779,14.6327,15.6779,419500.0],["1997-12-23",15.648,15.7675,15.1702,15.3792,276900.0],["1997-12-24",15.5883,15.648,15.3494,15.4091,150100.0],["1997-12-26",15.5883,15.7674,15.4091,15.7674,157600.0],["1997-12-29",15.8869,15.8869,15.3494,15.8272,437400.0],["1997-12-30",15.8869,16.0063,15.7077,15.8272,171400.0],["1997-12-31",15.9466,16.5439,15.7674,15.9466,611600.0],["1998-01-02",16.0063,16.0661,15.7077,15.7674,217100.0],["1998-01-05",15.8869,15.8869,14.991,15.0806,785100.0],["1998-01-06",15.1105,15.4688,14.7521,15.3792,795300.0],["1998-01-07",15.2896,15.7674,15.2299,15.7674,551200.0],["1998-01-08",15.648,15.857,15.5285,15.7674,322600.0],["1998-01-09",15.7674,15.7674,15.5285,15.5285,326700.0],["1998-01-12",15.3494,15.5883,15.2299,15.3792,437800.0],["1998-01-13",15.4688,15.7077,15.1105,15.2001,502500.0],["1998-01-14",15.2896,15.5883,14.9313,15.5285,392200.0],["1998-01-15",15.4091,15.8869,15.2896,15.7077,431500.0],["1998-01-16",15.7376,16.6036,15.7077,16.5439,1313800.0],["1998-01-20",16.6633,16.9022,16.4842,16.8724,824700.0],["1998-01-21",16.9022,16.9619,16.6036,16.9321,362000.0],["1998-01-22",16.8425,16.8425,16.4841,16.723,264100.0],["1998-01-23",16.9022,17.0217,16.5439,16.9619,655700.0],["1998-01-26",16.7828,16.962,16.4244,16.4244,268400.0],["1998-01-27",16.5439,16.5737,16.3647,16.5737,240000.0],["1998-01-28",16.5737,16.6335,16.3647,16.4244,394500.0],["1998-01-29",16.4244,16.723,16.3647,16.6633,407200.0],["1998-01-30",16.4841,16.7828,16.4841,16.5439,275600.0],["1998-02-02",16.6633,16.723,16.4841,16.6633,277500.0],["1998-02-03",16.6633,16.9321,16.4244,16.5439,316700.0],["1998-02-04",16.5439,16.7828,16.4244,16.6932,230600.0],["1998-02-05",16.9022,17.5592,16.8425,17.4995,1106700.0],["1998-02-06",17.4995,17.7384,17.4995,17.7085,529200.0],["1998-02-09",17.7085,17.7384,16.962,17.171,442200.0],["1998-02-10",17.2606,17.4398,17.1411,17.4099,217800.0],["1998-02-11",17.4397,17.9773,17.2606,17.8578,451200.0],["1998-02-12",17.7981,17.9176,17.6189,17.9176,267000.0],["1998-02-13",17.9176,18.3356,17.6787,17.9773,485100.0],["1998-02-17",18.0967,18.2162,17.9773,18.1266,246900.0],["1998-02-18",18.1565,18.5148,17.9773,18.5148,340500.0],["1998-02-19",18.1565,18.5148,18.1266,18.3954,1068700.0],["1998-02-20",18.4551,18.6343,18.2162,18.6044,295900.0],["1998-02-23",18.6343,18.6343,18.0967,18.1863,257300.0],["1998-02-24",18.2759,18.3356,17.7981,17.828,330700.0],["1998-02-25",17.8578,18.6343,17.8578,18.6343,370000.0],["1998-02-26",18.6343,19.3211,18.6343,19.1419,1141700.0],["1998-02-27",19.2016,19.4107,18.9926,19.3211,469300.0],["1998-03-02",19.4704,19.9482,19.2912,19.7392,556900.0],["1998-03-03",19.7093,20.5455,19.5899,20.426,907600.0],["1998-03-04",20.0677,20.0677,18.3954,18.6343,1783600.0],["1998-03-05",18.1565,18.9329,18.0967,18.694,629200.0],["1998-03-06",18.7537,19.2315,18.6343,18.7537,552400.0],["1998-03-09",18.5745,18.6044,18.2759,18.2759,263600.0],["1998-03-10",18.2759,18.5745,18.2759,18.5745,119400.0],["1998-03-11",18.5769,18.8159,18.2484,18.2484,421900.0],["1998-03-12",18.2484,19.0249,18.2484,18.8159,918400.0],["1998-03-13",18.8756,19.0249,18.7561,18.9353,253600.0],["1998-03-16",18.9353,19.4729,18.9353,19.2937,653200.0],["1998-03-17",19.443,19.443,18.8756,18.8756,570800.0],["1998-03-18",18.8158,18.995,18.5769,18.5769,622200.0],["1998-03-19",18.5172,18.6964,18.2783,18.6964,473400.0],["1998-03-20",18.6964,18.7561,18.0393,18.4575,537600.0],["1998-03-23",18.2783,18.5471,17.9796,18.0393,354800.0],["1998-03-24",18.1289,18.8158,17.9796,18.6367,350200.0],["1998-03-25",18.8756,19.2937,18.6964,19.1742,389600.0],["1998-03-26",19.234,19.234,18.6665,18.9951,365100.0],["1998-03-27",19.0548,19.1743,18.8159,18.9951,245200.0],["1998-03-30",18.9951,19.1444,18.8756,19.1444,191000.0],["1998-03-31",19.0548,19.2639,18.9353,19.1145,321200.0],["1998-04-01",19.1742,19.5924,18.8756,19.4729,405600.0],["1998-04-02",19.5924,19.7417,19.3535,19.5028,299000.0],["1998-04-03",19.6521,19.8014,19.4729,19.6521,149400.0],["1998-04-06",19.5924,19.6521,19.0249,19.0548,256900.0],["1998-04-07",18.9951,19.1145,18.7561,18.9055,177600.0],["1998-04-08",18.8756,18.995,18.7561,18.9652,135200.0],["1998-04-09",18.8756,18.9951,18.6964,18.786,151500.0],["1998-04-13",18.7263,18.9055,18.5769,18.7561,205200.0],["1998-04-14",18.7561,19.4132,18.7561,19.234,476000.0],["1998-04-15",19.1145,19.1742,18.3679,18.6068,798600.0],["1998-04-16",18.5172,18.6367,17.5913,17.6809,709500.0],["1998-04-17",17.6511,17.7407,17.0836,17.2927,877300.0],["1998-04-20",17.3225,17.6809,16.9044,17.6809,845800.0],["1998-04-21",17.7407,17.9796,17.5615,17.89,500400.0],["1998-04-22",17.9796,18.1588,17.7407,17.8303,374800.0],["1998-04-23",17.8601,17.8601,17.442,17.7407,324000.0],["1998-04-24",17.6809,18.1588,17.3823,17.3823,462800.0],["1998-04-27",17.0239,17.2031,16.4863,16.6655,619300.0],["1998-04-28",16.9044,17.0239,16.3369,16.3967,461100.0],["1998-04-29",16.4265,17.3225,16.3967,17.3225,351600.0],["1998-04-30",17.442,17.7407,17.3823,17.5615,284900.0],["1998-05-01",17.5017,17.7407,16.7252,16.8447,460200.0],["1998-05-04",16.7849,17.3225,16.7849,17.1433,424500.0],["1998-05-05",17.0836,17.3823,16.9044,17.2031,257500.0],["1998-05-06",17.2628,17.2628,16.8447,16.9193,251300.0],["1998-05-07",16.8447,16.9343,16.6057,16.7551,374900.0],["1998-05-08",16.6655,16.8745,16.6057,16.7252,182400.0],["1998-05-11",16.7252,16.8447,16.6057,16.6057,313900.0],["1998-05-12",16.6655,16.6655,16.2473,16.5161,359700.0],["1998-05-13",16.6057,16.9044,16.4265,16.4863,432100.0],["1998-05-14",16.4863,16.8447,16.3668,16.7252,976100.0],["1998-05-15",16.7849,17.1433,16.7252,16.9044,282400.0],["1998-05-18",16.9343,17.3823,16.9044,17.0239,346500.0],["1998-05-19",17.0836,17.2628,16.7849,17.1583,214100.0],["1998-05-20",17.0537,17.3225,15.5305,15.5903,1126300.0],["1998-05-21",15.8292,15.9188,15.2916,15.5903,1085200.0],["1998-05-22",15.5305,15.5305,14.6943,14.7839,890500.0],["1998-05-26",14.8735,15.2916,14.8138,15.2319,621700.0],["1998-05-27",14.9929,15.3513,14.8137,15.2916,1340200.0],["1998-05-28",15.4111,15.4111,15.1124,15.202,467400.0],["1998-05-29",15.2916,15.5903,15.1721,15.4111,763400.0],["1998-06-01",15.2319,15.4708,14.8735,14.9332,325300.0],["1998-06-02",15.0527,15.1721,14.8735,15.0527,374200.0],["1998-06-03",15.1124,15.1721,14.6943,14.6943,203500.0],["1998-06-04",14.7242,15.1124,14.6346,15.1124,279800.0],["1998-06-05",15.1721,15.1721,14.5748,14.754,672400.0],["1998-06-08",14.8735,15.2916,14.6943,15.2916,705100.0],["1998-06-09",15.1124,15.4111,14.8138,14.993,444200.0],["1998-06-10",14.8759,14.9953,14.3979,14.4278,953500.0],["1998-06-11",14.5771,14.846,14.4577,14.8161,281900.0],["1998-06-12",14.8759,14.9953,14.6369,14.8161,307500.0],["1998-06-15",14.5771,14.8161,14.5174,14.6966,248200.0],["1998-06-16",14.7862,15.0252,14.3083,14.5771,808600.0],["1998-06-17",14.6966,15.2343,14.5771,15.1148,1069300.0],["1998-06-18",15.1746,15.7123,15.0551,15.5629,933300.0],["1998-06-19",15.7122,15.7421,15.4733,15.5031,648500.0],["1998-06-22",15.5031,16.1304,15.5031,15.9811,497500.0],["1998-06-23",16.1006,16.1006,15.8915,15.9811,331000.0],["1998-06-24",16.0408,16.0408,15.4733,15.533,595700.0],["1998-06-25",15.772,15.772,15.533,15.6525,238300.0],["1998-06-26",15.533,15.8317,15.533,15.8019,131000.0],["1998-06-29",15.772,15.8915,15.4135,15.4434,366600.0],["1998-06-30",15.4733,15.533,15.1746,15.1746,286600.0],["1998-07-01",15.2941,15.2941,14.6966,14.8759,494600.0],["1998-07-02",14.8161,14.9356,14.6966,14.8759,440900.0],["1998-07-06",14.9356,14.9356,14.3979,14.4875,728500.0],["1998-07-07",14.0395,14.0395,13.2628,13.3226,3259200.0],["1998-07-08",13.3823,13.6511,13.2031,13.6511,1422400.0],["1998-07-09",13.6511,13.6511,13.2031,13.3226,684900.0],["1998-07-10",13.3823,13.4122,13.0836,13.1732,627600.0],["1998-07-13",13.2628,13.2628,12.4264,12.5459,1574200.0],["1998-07-14",12.6056,13.2031,12.6056,13.1135,1434900.0],["1998-07-15",13.1732,13.5914,13.1433,13.5018,1049200.0],["1998-07-16",13.5914,13.5914,13.3524,13.5018,784800.0],["1998-07-17",13.5615,13.92,13.5018,13.7706,690300.0],["1998-07-20",13.92,13.92,13.6213,13.6362,302500.0],["1998-07-21",13.681,13.8005,13.442,13.442,235800.0],["1998-07-22",13.5615,13.681,13.3225,13.5914,527900.0],["1998-07-23",13.7408,13.8602,13.5914,13.7706,460000.0],["1998-07-24",13.8304,13.9797,13.681,13.8005,451900.0],["1998-07-27",13.8005,13.9797,13.6511,13.8304,525300.0],["1998-07-28",13.8304,14.4278,13.7706,14.1888,843000.0],["1998-07-29",14.1888,14.6668,14.1888,14.3382,852000.0],["1998-07-30",14.3382,14.4875,14.2486,14.4577,541000.0],["1998-07-31",14.4577,14.5473,14.2784,14.4577,400900.0],["1998-08-03",14.4577,14.5771,14.3382,14.5174,737000.0],["1998-08-04",14.5174,14.5174,13.1433,13.3524,889900.0],["1998-08-05",13.3225,13.5018,12.6056,13.1433,1064600.0],["1998-08-06",13.0238,13.8005,13.0238,13.8005,365600.0],["1998-08-07",13.8005,14.0992,13.6213,13.6511,355800.0],["1998-08-10",13.8005,14.0992,13.5316,14.0096,239800.0],["1998-08-11",13.8005,13.8005,13.3823,13.7109,202000.0],["1998-08-12",13.7407,14.0395,13.681,13.9797,208000.0],["1998-08-13",13.9797,13.9797,13.6213,13.7407,147900.0],["1998-08-14",13.7407,13.8005,13.1433,13.1433,188700.0],["1998-08-17",13.3823,13.3823,12.9044,12.9044,352100.0],["1998-08-18",12.994,13.1732,12.9342,13.1732,576700.0],["1998-08-19",13.2031,13.2031,12.8446,12.9342,216000.0],["1998-08-20",12.994,13.6213,12.8446,13.5316,406700.0],["1998-08-21",13.3524,13.5317,12.7849,13.0836,482500.0],["1998-08-24",13.2628,13.3226,12.7849,12.9044,156800.0],["1998-08-25",13.0238,13.3823,12.9044,13.3823,198400.0],["1998-08-26",13.3226,13.3823,13.0836,13.3226,273300.0],["1998-08-27",13.1433,13.2329,12.7251,13.0836,364200.0],["1998-08-28",13.0238,13.2628,12.6654,13.1135,430900.0],["1998-08-31",13.1433,13.442,11.6199,11.6796,671200.0],["1998-09-01",11.7692,12.1277,11.2913,11.4108,1247600.0],["1998-09-02",11.4108,11.4705,10.9329,11.142,2159000.0],["1998-09-03",11.0523,11.1718,10.8731,10.9926,465700.0],["1998-09-04",11.1718,11.2316,10.9926,11.2316,358900.0],["1998-09-08",11.2913,12.1874,11.2913,12.1874,625000.0],["1998-09-09",12.3691,12.399,11.3533,11.5325,802800.0],["1998-09-10",11.4728,11.4728,10.9948,11.0844,354300.0],["1998-09-11",11.3533,11.9508,11.2338,11.9508,271600.0],["1998-09-14",12.0703,12.2197,11.8911,12.1301,389400.0],["1998-09-15",12.0703,12.2795,12.0703,12.2197,220300.0],["1998-09-16",12.3691,12.5484,12.2496,12.399,259800.0],["1998-09-17",12.0703,12.1898,11.8313,11.9508,314400.0],["1998-09-18",11.9807,12.399,11.9209,12.399,218800.0],["1998-09-21",12.1301,12.6679,12.1002,12.638,152700.0],["1998-09-22",12.6081,12.7874,12.1898,12.2496,387900.0],["1998-09-23",12.2496,12.5484,11.9508,12.0703,445700.0],["1998-09-24",12.0703,12.1898,11.7118,11.7417,532200.0],["1998-09-25",11.5923,11.8911,11.2636,11.6521,611600.0],["1998-09-28",11.4728,11.6521,11.2338,11.2935,638600.0],["1998-09-29",11.2935,11.413,11.1143,11.1441,347300.0],["1998-09-30",11.0246,11.174,10.8752,10.8752,475200.0],["1998-10-01",10.8155,10.9649,10.5765,10.7856,465200.0],["1998-10-02",10.935,11.4728,10.7557,11.413,473800.0],["1998-10-05",11.3533,11.413,11.174,11.2637,302100.0],["1998-10-06",11.6222,11.6521,11.174,11.2637,329100.0],["1998-10-07",11.174,11.413,10.9948,11.2935,743800.0],["1998-10-08",11.0246,11.1143,10.6362,11.0844,472500.0],["1998-10-09",11.2039,11.5923,11.2039,11.5325,373300.0],["1998-10-12",11.6521,12.1301,11.5923,11.7716,314600.0],["1998-10-13",11.7417,11.9508,11.7118,11.9209,169400.0],["1998-10-14",11.9508,12.0703,11.8313,12.0106,323600.0],["1998-10-15",11.8313,12.9965,11.8313,12.9069,406300.0],["1998-10-16",12.877,13.2654,12.4886,12.6081,443500.0],["1998-10-19",12.6081,13.0264,11.9508,12.8471,369200.0],["1998-10-20",13.0264,13.5343,12.3691,12.4289,787100.0],["1998-10-21",12.4587,13.1459,12.4587,13.1459,252500.0],["1998-10-22",13.0861,13.0861,12.7874,12.9666,435000.0],["1998-10-23",12.9666,12.9666,12.6679,12.6679,156100.0],["1998-10-26",12.9368,13.1758,12.7874,13.0264,287000.0],["1998-10-27",12.9666,13.0264,12.6081,12.8173,592700.0],["1998-10-28",12.3392,12.4587,12.2197,12.2795,628800.0],["1998-10-29",12.1898,12.3392,11.7417,11.9807,698000.0],["1998-10-30",11.9508,12.4289,11.9508,12.3691,392400.0],["1998-11-02",12.4886,12.9069,12.4289,12.7874,267200.0],["1998-11-03",12.7276,12.7874,12.3093,12.5484,308300.0],["1998-11-04",12.7276,12.7276,12.399,12.7276,297100.0],["1998-11-05",12.6679,13.3252,12.5484,13.1758,1077400.0],["1998-11-06",13.2654,13.2654,13.0264,13.2057,361700.0],["1998-11-09",13.1459,13.2654,12.877,12.9666,297200.0],["1998-11-10",12.9368,13.0264,12.3691,12.8173,321500.0],["1998-11-11",12.8471,12.8471,12.0703,12.1898,316300.0],["1998-11-12",12.0405,12.3093,11.8911,12.1002,283400.0],["1998-11-13",12.1898,12.2496,11.9508,12.1898,400500.0],["1998-11-16",12.4289,12.5484,12.1002,12.399,191800.0],["1998-11-17",12.399,12.399,11.2338,11.3533,933600.0],["1998-11-18",10.696,11.174,10.3673,10.935,2160200.0],["1998-11-19",10.9051,10.935,10.5765,10.8752,1820500.0],["1998-11-20",10.9051,11.0545,10.5167,10.9948,1311800.0],["1998-11-23",10.9948,11.5325,10.935,11.4728,576600.0],["1998-11-24",11.413,11.4728,10.935,11.1441,369800.0],["1998-11-25",11.1143,11.174,10.935,11.1143,522500.0],["1998-11-27",11.0545,11.3533,11.0545,11.3533,122100.0],["1998-11-30",11.2338,11.413,10.935,11.1143,650600.0],["1998-12-01",11.1143,11.1143,10.457,10.6362,827000.0],["1998-12-02",10.6661,10.9051,10.5466,10.8454,326500.0],["1998-12-03",10.8752,11.0545,10.6362,10.9948,406800.0],["1998-12-04",10.9948,11.2935,10.9948,11.174,612600.0],["1998-12-07",11.1441,11.4429,11.1143,11.413,468700.0],["1998-12-08",11.2935,11.7417,10.9649,11.2039,604500.0],["1998-12-09",11.174,11.2039,10.8752,11.1143,219300.0],["1998-12-10",11.0545,11.0545,10.7557,10.7856,495000.0],["1998-12-11",10.8155,11.174,9.6204,9.7399,972500.0],["1998-12-14",9.9192,10.8155,9.8893,10.3076,1180200.0],["1998-12-15",10.3972,10.696,10.3375,10.6064,382000.0],["1998-12-16",10.5789,10.6685,10.2501,10.3398,414600.0],["1998-12-17",10.1904,10.3398,10.0111,10.3099,353300.0],["1998-12-18",10.1605,10.3398,10.0708,10.0708,527900.0],["1998-12-21",10.2501,10.28,9.8915,10.041,571900.0],["1998-12-22",10.0708,10.1605,9.8019,9.8617,360700.0],["1998-12-23",9.9812,10.2203,9.8616,10.2203,329900.0],["1998-12-24",10.2203,10.4593,10.0409,10.3996,193600.0],["1998-12-28",10.3398,10.3996,10.0111,10.28,498600.0],["1998-12-29",10.2501,10.549,10.1605,10.2203,722700.0],["1998-12-30",10.28,10.5191,10.2203,10.4294,374900.0],["1998-12-31",10.28,11.1467,10.2203,11.1467,1476800.0],["1999-01-04",11.1467,11.5949,10.9972,11.2662,771100.0],["1999-01-05",11.2363,11.3558,10.8478,10.8777,454200.0],["1999-01-06",11.0271,11.3558,11.0271,11.1765,477900.0],["1999-01-07",11.2363,11.3558,10.9375,11.0869,646600.0],["1999-01-08",11.0869,11.326,10.5789,10.6685,912700.0],["1999-01-11",10.5789,10.6984,10.4593,10.6386,466800.0],["1999-01-12",10.6386,10.788,10.2203,10.3398,539200.0],["1999-01-13",10.1605,10.4593,9.7421,10.3398,347300.0],["1999-01-14",10.3099,10.3996,10.041,10.1306,441500.0],["1999-01-15",10.1007,10.3099,8.8456,9.8019,847900.0],["1999-01-19",9.9812,10.3996,9.9812,10.3697,427300.0],["1999-01-20",10.2203,10.6386,10.1904,10.3398,353000.0],["1999-01-21",10.1007,10.2501,9.8019,10.041,355200.0],["1999-01-22",9.8616,10.6087,9.8019,10.3996,323300.0],["1999-01-25",10.3996,10.6087,10.3398,10.5191,516100.0],["1999-01-26",10.4892,10.5789,10.3398,10.5789,530500.0],["1999-01-27",10.4593,10.5789,10.3398,10.4892,360000.0],["1999-01-28",10.4892,10.9674,10.4593,10.8777,535500.0],["1999-01-29",10.8478,11.1765,10.6984,10.9375,574100.0],["1999-02-01",10.9375,10.9972,10.8179,10.9972,750100.0],["1999-02-02",10.8179,10.9673,10.6984,10.7283,563000.0],["1999-02-03",10.6984,11.1168,10.6685,11.1168,501800.0],["1999-02-04",11.0869,11.2363,10.788,11.057,674500.0],["1999-02-05",11.057,11.1765,10.8777,10.9076,310600.0],["1999-02-08",10.9972,10.9972,10.6984,10.6984,171300.0],["1999-02-09",10.6984,10.8179,10.4294,10.4593,299600.0],["1999-02-10",10.3996,10.4593,10.1605,10.3099,310000.0],["1999-02-11",10.28,10.6386,10.28,10.4593,248200.0],["1999-02-12",10.28,10.3996,10.1605,10.28,285000.0],["1999-02-16",10.28,10.4593,10.28,10.3697,157000.0],["1999-02-17",9.772,9.8617,8.4571,8.7858,1577500.0],["1999-02-18",9.0249,9.2939,8.7858,8.8755,1601100.0],["1999-02-19",8.8157,9.0847,8.7261,8.9054,626200.0],["1999-02-22",8.8456,9.3237,8.8456,9.3237,823300.0],["1999-02-23",9.3237,9.5329,9.264,9.3536,899000.0],["1999-02-24",9.264,9.3237,9.1444,9.2341,485700.0],["1999-02-25",9.1444,9.2939,8.9353,8.995,469100.0],["1999-02-26",9.1444,9.2341,8.9054,8.9651,502900.0],["1999-03-01",8.995,9.0847,8.6663,8.7261,296700.0],["1999-03-02",8.7858,9.0249,8.6962,8.9651,552700.0],["1999-03-03",8.9651,9.0249,8.6065,8.6364,480200.0],["1999-03-04",8.8157,8.9054,8.6065,8.6364,439600.0],["1999-03-05",8.6663,8.7858,8.6364,8.756,311600.0],["1999-03-08",8.8157,8.8456,8.6065,8.6663,268500.0],["1999-03-09",8.6364,8.6663,8.3077,8.487,705500.0],["1999-03-10",8.3997,8.5193,8.1307,8.3399,550700.0],["1999-03-11",8.3698,8.7285,8.31,8.5791,520300.0],["1999-03-12",8.4595,8.609,8.3997,8.3997,234400.0],["1999-03-15",8.4296,8.5492,8.1606,8.5492,692800.0],["1999-03-16",8.5492,8.5492,8.3997,8.4595,446300.0],["1999-03-17",8.3698,8.4296,8.2502,8.3399,287900.0],["1999-03-18",8.3698,8.3698,8.2502,8.31,238700.0],["1999-03-19",8.2801,8.4894,7.9812,8.1008,550500.0],["1999-03-22",8.1905,8.31,8.1307,8.1307,245500.0],["1999-03-23",8.1606,8.2204,7.8318,7.8318,471500.0],["1999-03-24",7.8617,8.0111,7.6524,7.7122,498000.0],["1999-03-25",7.7421,8.1008,7.7122,8.0111,596500.0],["1999-03-26",7.9812,8.4595,7.8915,8.3399,1008000.0],["1999-03-29",8.3997,8.9976,8.3997,8.9378,1352900.0],["1999-03-30",8.9677,8.9677,8.609,8.6388,1041600.0],["1999-03-31",8.6986,8.8182,8.5791,8.609,687600.0],["1999-04-01",8.6986,8.6986,8.3399,8.4296,365600.0],["1999-04-05",8.3698,8.4296,8.1905,8.3997,333400.0],["1999-04-06",8.31,8.4296,8.0111,8.041,529700.0],["1999-04-07",8.0709,8.31,8.0709,8.1606,445400.0],["1999-04-08",8.041,8.3997,7.8915,8.2801,782700.0],["1999-04-09",8.2502,8.31,8.1307,8.1905,441200.0],["1999-04-12",8.041,8.3698,8.0111,8.2801,477200.0],["1999-04-13",8.31,8.6388,8.1905,8.5492,2518300.0],["1999-04-14",8.5492,8.609,8.31,8.3698,824300.0],["1999-04-15",8.3698,8.609,8.31,8.609,885400.0],["1999-04-16",8.609,9.0275,8.5492,8.8481,2382800.0],["1999-04-19",8.9677,9.0573,8.7883,8.7883,651600.0],["1999-04-20",8.8182,8.9079,8.7285,8.878,693700.0],["1999-04-21",8.9079,8.9378,8.7883,8.9378,565100.0],["1999-04-22",8.9677,9.2068,8.9079,9.147,1194900.0],["1999-04-23",9.1171,9.3563,8.9079,8.9677,760200.0],["1999-04-26",9.1769,9.2666,8.9677,9.147,1204500.0],["1999-04-27",9.3862,9.4758,9.2068,9.4011,1432100.0],["1999-04-28",9.5057,9.8046,9.3264,9.6253,2263400.0],["1999-04-29",9.7748,9.8046,9.3862,9.6851,1181400.0],["1999-04-30",9.6552,9.7449,9.3862,9.6552,546700.0],["1999-05-03",9.6552,9.8046,9.5655,9.6253,774700.0],["1999-05-04",9.5655,9.6253,9.2666,9.5057,745400.0],["1999-05-05",9.416,9.6253,9.3862,9.6253,962800.0],["1999-05-06",9.5356,9.6253,9.3861,9.416,341700.0],["1999-05-07",9.4758,9.5954,9.4459,9.5506,456900.0],["1999-05-10",9.5655,9.5954,9.5057,9.5655,499400.0],["1999-05-11",9.5655,9.6253,9.5057,9.5356,845900.0],["1999-05-12",9.5356,9.5356,9.3862,9.5057,564800.0],["1999-05-13",9.5356,9.5655,9.3862,9.3862,495200.0],["1999-05-14",9.3862,9.416,9.1769,9.2068,457600.0],["1999-05-17",9.2367,9.2965,8.9677,9.147,520600.0],["1999-05-18",9.147,9.5057,9.147,9.4758,1336800.0],["1999-05-19",9.4758,9.6253,9.4459,9.5655,1459100.0],["1999-05-20",9.5356,9.5655,9.0274,9.2068,728200.0],["1999-05-21",9.1769,9.2068,8.8481,9.0424,704000.0],["1999-05-24",9.0872,9.0872,8.3997,8.4296,1356800.0],["1999-05-25",8.4894,8.6388,8.2502,8.31,1649400.0],["1999-05-26",8.3698,8.4296,8.2502,8.2801,1018800.0],["1999-05-27",8.2503,8.31,8.1307,8.2652,1373800.0],["1999-05-28",8.2502,8.4595,8.1905,8.2801,971400.0],["1999-06-01",8.2503,8.31,8.041,8.1008,1185000.0],["1999-06-02",8.1307,8.2204,8.1008,8.1606,907100.0],["1999-06-03",8.1606,8.31,8.0111,8.1307,1033900.0],["1999-06-04",8.1008,8.31,8.1008,8.1307,480200.0],["1999-06-07",8.1905,8.2204,8.1307,8.1606,461100.0],["1999-06-08",8.1307,8.1606,7.9214,7.9214,547000.0],["1999-06-09",8.0135,8.0733,7.9238,7.9238,577500.0],["1999-06-10",7.8939,8.2826,7.864,8.1331,2640300.0],["1999-06-11",8.163,8.163,7.864,7.864,336700.0],["1999-06-14",7.9537,8.0434,7.7743,7.8042,299400.0],["1999-06-15",7.8042,8.0135,7.7444,7.7743,404800.0],["1999-06-16",7.8939,8.1929,7.8042,7.9238,488600.0],["1999-06-17",7.9537,8.0135,7.7743,7.9537,591500.0],["1999-06-18",7.9238,8.3723,7.8939,8.1331,804800.0],["1999-06-21",8.0733,8.462,8.0135,8.4022,759800.0],["1999-06-22",8.3873,8.4022,7.8939,7.8939,792100.0],["1999-06-23",7.9238,7.9238,7.7444,7.7743,952500.0],["1999-06-24",7.8042,7.8042,7.5949,7.7145,1628900.0],["1999-06-25",7.7743,7.8341,7.3258,7.5351,894700.0],["1999-06-28",7.5949,7.8939,7.5351,7.864,831300.0],["1999-06-29",7.8042,8.1331,7.7743,8.0434,516200.0],["1999-06-30",7.9986,8.3125,7.8042,8.2826,896000.0],["1999-07-01",8.2527,8.3424,7.9537,8.2527,552300.0],["1999-07-02",8.163,8.3424,8.1331,8.3125,247900.0],["1999-07-06",8.2826,8.4022,8.2527,8.3424,356700.0],["1999-07-07",8.3424,8.4321,8.3424,8.3723,343800.0],["1999-07-08",8.3574,8.4022,8.3424,8.3424,678500.0],["1999-07-09",8.3723,8.4919,8.3125,8.4919,482900.0],["1999-07-12",8.477,8.5518,8.3424,8.3424,338100.0],["1999-07-13",8.3574,8.4321,8.2527,8.4321,204000.0],["1999-07-14",8.4022,8.4321,8.3424,8.3723,202200.0],["1999-07-15",8.3424,8.4321,8.3125,8.4022,276000.0],["1999-07-16",8.3424,8.7611,8.3125,8.6415,595800.0],["1999-07-19",8.6415,8.8807,8.5219,8.6714,669600.0],["1999-07-20",7.5351,7.9238,7.5351,7.864,5004300.0],["1999-07-21",7.9238,7.9537,7.7145,7.8042,1118900.0],["1999-07-22",7.7295,7.7444,7.5949,7.6248,1445100.0],["1999-07-23",7.6547,7.6846,7.5949,7.6846,699300.0],["1999-07-26",7.5949,7.6248,7.5351,7.565,879100.0],["1999-07-27",7.6248,7.6248,7.3557,7.4454,1143300.0],["1999-07-28",7.3557,7.3856,7.0866,7.3258,1377500.0],["1999-07-29",7.1165,7.3557,7.1165,7.266,657300.0],["1999-07-30",7.281,7.2959,7.1464,7.2361,387000.0],["1999-08-02",7.251,7.2959,7.2062,7.2361,409100.0],["1999-08-03",7.266,7.266,6.9371,7.0866,816700.0],["1999-08-04",7.0866,7.1165,6.9371,6.9969,444500.0],["1999-08-05",6.967,6.9969,6.9371,6.967,832100.0],["1999-08-06",6.952,7.1165,6.9072,6.967,254200.0],["1999-08-09",7.0417,7.0866,6.967,6.9969,297600.0],["1999-08-10",7.0118,7.0268,6.7278,6.8175,542100.0],["1999-08-11",6.9969,7.2361,6.8773,7.1763,502900.0],["1999-08-12",7.2361,7.2361,7.0866,7.0866,553300.0],["1999-08-13",7.1912,7.2062,6.967,7.0866,267700.0],["1999-08-16",7.1464,7.1464,6.8474,6.9072,342800.0],["1999-08-17",6.9072,6.9969,6.7577,6.967,443800.0],["1999-08-18",6.8773,6.967,6.7876,6.9072,285000.0],["1999-08-19",6.8474,6.967,6.7876,6.9072,269900.0],["1999-08-20",6.9371,7.0268,6.8773,6.967,413800.0],["1999-08-23",6.967,7.0268,6.6979,6.8175,838800.0],["1999-08-24",6.7876,6.8474,6.6381,6.6381,681400.0],["1999-08-25",6.7128,6.7278,6.5783,6.6082,454000.0],["1999-08-26",6.6082,6.6381,6.4288,6.5185,734600.0],["1999-08-27",6.5783,6.6082,6.4886,6.4886,519500.0],["1999-08-30",6.5334,6.5484,6.2793,6.3989,1253400.0],["1999-08-31",6.354,6.3989,6.2494,6.2793,871900.0],["1999-09-01",6.3241,6.5185,6.2494,6.5185,515700.0],["1999-09-02",6.4587,6.4886,6.2195,6.2195,375700.0],["1999-09-03",6.3241,6.3989,6.2195,6.3092,636600.0],["1999-09-07",6.354,6.4288,6.2195,6.2494,680200.0],["1999-09-08",6.2344,6.4587,6.1298,6.3391,1001700.0],["1999-09-09",6.3863,6.4312,6.2816,6.3714,936300.0],["1999-09-10",6.3714,6.7901,6.3415,6.6406,944400.0],["1999-09-13",6.6107,7.179,6.5808,6.9397,1056700.0],["1999-09-14",6.9696,7.0594,6.7602,6.85,475500.0],["1999-09-15",6.9098,6.9098,6.6705,6.7303,713900.0],["1999-09-16",6.7303,6.7602,6.4611,6.5508,499900.0],["1999-09-17",6.5508,6.7004,6.5209,6.6107,576900.0],["1999-09-20",6.6107,6.6406,6.3714,6.4611,324400.0],["1999-09-21",6.4013,6.5209,6.3115,6.4611,687300.0],["1999-09-22",6.4611,6.7004,6.4611,6.6406,355600.0],["1999-09-23",6.6555,6.8201,6.6406,6.6406,347800.0],["1999-09-24",6.6555,6.9098,6.6406,6.8201,592300.0],["1999-09-27",6.85,7.0893,6.8201,6.85,419300.0],["1999-09-28",6.8201,6.8201,6.7303,6.7901,301200.0],["1999-09-29",6.8051,6.9397,6.7004,6.85,502800.0],["1999-09-30",6.8649,7.4183,6.8201,7.4183,1510800.0],["1999-10-01",7.3585,7.3884,7.179,7.2388,660200.0],["1999-10-04",7.2089,7.3884,7.0893,7.2687,338600.0],["1999-10-05",7.194,7.3286,7.1491,7.1491,474400.0],["1999-10-06",7.0893,7.1192,6.7004,6.7303,494100.0],["1999-10-07",6.7154,6.8201,6.6406,6.7752,638500.0],["1999-10-08",6.85,6.9995,6.7602,6.9846,274400.0],["1999-10-11",6.9995,7.0294,6.8799,6.9995,253300.0],["1999-10-12",6.9696,6.9995,6.7602,6.8201,229900.0],["1999-10-13",6.7602,6.85,6.6705,6.6854,301400.0],["1999-10-14",6.7004,6.7303,6.6406,6.7004,572000.0],["1999-10-15",6.5508,6.7602,6.5209,6.6406,315300.0],["1999-10-18",6.6107,6.7004,6.4312,6.491,277000.0],["1999-10-19",6.5209,6.6406,6.4312,6.491,190600.0],["1999-10-20",6.5359,6.5808,6.3714,6.5808,336400.0],["1999-10-21",6.4611,6.6406,6.4312,6.6406,242700.0],["1999-10-22",6.6705,6.7303,6.6406,6.7004,344600.0],["1999-10-25",6.6705,6.7303,6.6406,6.6705,365200.0],["1999-10-26",6.6555,6.6705,6.6107,6.6107,376100.0],["1999-10-27",6.6107,6.6406,6.2218,6.2517,430800.0],["1999-10-28",6.2816,6.3415,6.2218,6.3415,576400.0],["1999-10-29",6.3415,6.5209,6.2816,6.4013,266000.0],["1999-11-01",6.4312,6.7004,6.3415,6.5508,251200.0],["1999-11-02",6.6256,6.7004,6.4611,6.5209,400700.0],["1999-11-03",6.506,6.7901,6.4611,6.7303,336100.0],["1999-11-04",6.7154,6.7602,6.5209,6.6406,257600.0],["1999-11-05",6.7004,6.7602,6.4611,6.491,401000.0],["1999-11-08",6.4611,6.6406,6.4013,6.5808,207600.0],["1999-11-09",6.5508,6.6107,6.2218,6.2517,459200.0],["1999-11-10",6.2218,6.4013,6.2218,6.3115,336800.0],["1999-11-11",6.3415,6.4013,6.2218,6.2816,212000.0],["1999-11-12",6.2816,6.4611,6.2517,6.4611,408400.0],["1999-11-15",6.4013,6.6107,6.2816,6.5209,413000.0],["1999-11-16",6.5209,6.6406,6.4611,6.4611,276400.0],["1999-11-17",6.4761,6.491,6.162,6.162,530900.0],["1999-11-18",6.1321,6.1919,5.5936,5.9227,1378700.0],["1999-11-19",5.9376,6.0124,5.6834,5.803,1371800.0],["1999-11-22",5.7731,5.8629,5.6834,5.7731,1115800.0],["1999-11-23",5.7432,5.7731,5.5637,5.5936,717100.0],["1999-11-24",5.5039,5.5936,5.3244,5.4441,1138300.0],["1999-11-26",5.459,5.5936,5.3843,5.5039,232600.0],["1999-11-29",5.4441,5.474,5.3244,5.3543,815700.0],["1999-11-30",5.3693,5.4142,5.2646,5.3244,652500.0],["1999-12-01",5.2646,5.2945,4.9356,5.0552,1311200.0],["1999-12-02",5.0552,5.1749,5.0253,5.1749,905300.0],["1999-12-03",5.2048,5.2945,5.0851,5.145,760400.0],["1999-12-06",5.145,5.1749,4.9057,4.9356,1104300.0],["1999-12-07",4.9356,4.9655,4.786,4.8757,614900.0],["1999-12-08",4.8458,4.8757,4.6065,4.6963,816600.0],["1999-12-09",4.6963,4.8757,4.6664,4.8159,501300.0],["1999-12-10",4.786,4.8458,4.6364,4.786,670600.0],["1999-12-13",4.7561,5.0253,4.7262,4.801,861800.0],["1999-12-14",4.7561,4.7561,4.3373,4.3971,874700.0],["1999-12-15",4.3696,4.7288,4.3696,4.609,846200.0],["1999-12-16",4.5193,4.609,4.4295,4.5492,748100.0],["1999-12-17",4.5791,5.028,4.4893,4.9981,1781800.0],["1999-12-20",4.8485,4.9083,4.6689,4.7288,963700.0],["1999-12-21",4.7288,4.8185,4.7138,4.7587,736000.0],["1999-12-22",4.8185,4.9383,4.6689,4.6689,1696100.0],["1999-12-23",4.6988,4.8485,4.6689,4.8185,1198000.0],["1999-12-27",4.8335,4.8784,4.6839,4.7736,1194200.0],["1999-12-28",4.7587,4.8185,4.639,4.6689,603500.0],["1999-12-29",4.7138,4.7886,4.609,4.7437,734900.0],["1999-12-30",4.6839,4.7736,4.6689,4.6988,691200.0],["1999-12-31",4.6689,4.6988,4.5492,4.6464,517900.0],["2000-01-03",4.6539,4.6539,4.3397,4.4594,645600.0],["2000-01-04",4.4893,4.5043,4.3696,4.3995,279200.0],["2000-01-05",4.4369,4.5492,4.3696,4.3995,1602100.0],["2000-01-06",4.3846,4.4444,3.8907,4.0554,1826900.0],["2000-01-07",4.0554,4.2798,3.8907,4.2798,2212400.0],["2000-01-10",4.3097,4.5193,4.3097,4.4295,775800.0],["2000-01-11",4.4519,4.5941,4.3696,4.5492,490000.0],["2000-01-12",4.5342,4.5492,4.3696,4.3846,454200.0],["2000-01-13",4.422,4.4893,4.3696,4.3696,524700.0],["2000-01-14",4.4295,4.4893,4.3696,4.4295,323100.0],["2000-01-18",4.3696,4.3995,4.2499,4.3696,403900.0],["2000-01-19",4.3771,4.5492,4.3696,4.5192,454600.0],["2000-01-20",4.5492,4.8485,4.5193,4.6689,1662000.0],["2000-01-21",4.7138,4.8784,4.7138,4.7886,959400.0],["2000-01-24",4.7811,5.2076,4.7587,4.7587,608000.0],["2000-01-25",4.7886,4.8036,4.4893,4.5192,604000.0],["2000-01-26",4.5492,4.6988,4.4295,4.6689,806800.0],["2000-01-27",4.6764,4.6988,4.4295,4.5192,486800.0],["2000-01-28",4.5192,4.5492,4.4893,4.5417,276400.0],["2000-01-31",4.5342,4.5492,4.3397,4.4295,307500.0],["2000-02-01",4.4295,4.4295,4.2798,4.3397,399600.0],["2000-02-02",4.2948,4.4893,4.2798,4.4818,409000.0],["2000-02-03",4.5192,4.6689,4.4893,4.5192,514800.0],["2000-02-04",4.4893,4.609,4.4594,4.5192,159600.0],["2000-02-07",4.5641,4.6539,4.5193,4.609,193000.0],["2000-02-08",4.624,4.7288,4.5791,4.639,293500.0],["2000-02-09",4.6165,4.7886,4.4594,4.4594,268400.0],["2000-02-10",4.4893,4.5492,4.3397,4.3397,290700.0],["2000-02-11",4.3397,4.4295,4.3097,4.3696,242200.0],["2000-02-14",4.4145,4.5492,4.3397,4.3397,269500.0],["2000-02-15",4.5192,4.5192,4.3097,4.3097,272800.0],["2000-02-16",4.4295,4.6988,4.4145,4.639,982600.0],["2000-02-17",4.5791,4.8485,4.5791,4.7587,877200.0],["2000-02-18",4.7587,4.7587,4.6689,4.6988,652600.0],["2000-02-22",4.7138,4.8784,4.6689,4.7437,856900.0],["2000-02-23",4.6988,4.8185,4.6689,4.7587,643900.0],["2000-02-24",4.7587,4.8185,4.639,4.6689,527400.0],["2000-02-25",4.639,4.7587,4.639,4.6689,460900.0],["2000-02-28",4.7138,4.7287,4.5791,4.6839,511700.0],["2000-02-29",4.6839,4.7288,4.4295,4.4295,977600.0],["2000-03-01",4.4893,4.5342,4.2798,4.2798,930700.0],["2000-03-02",4.3247,4.3397,4.19,4.22,778900.0],["2000-03-03",4.22,4.2798,4.1002,4.1302,759100.0],["2000-03-06",4.1601,4.2499,4.0703,4.22,672600.0],["2000-03-07",4.22,4.3546,4.1601,4.2499,673000.0],["2000-03-08",4.2948,4.3397,4.1002,4.1302,892300.0],["2000-03-09",4.1302,4.1601,4.0404,4.1302,574200.0],["2000-03-10",4.1152,4.1302,4.0404,4.0928,686400.0],["2000-03-13",4.0703,4.2948,4.0105,4.205,347500.0],["2000-03-14",4.22,4.2499,4.0703,4.0703,447200.0],["2000-03-15",4.0703,4.3097,4.0703,4.1601,341500.0],["2000-03-16",4.1975,4.3696,4.1601,4.3397,420700.0],["2000-03-17",4.3023,4.5342,4.2948,4.4295,427100.0],["2000-03-20",4.5193,4.5492,4.3397,4.3995,405700.0],["2000-03-21",4.4295,4.4295,4.3247,4.3995,450200.0],["2000-03-22",4.3696,4.4893,4.3696,4.4893,466600.0],["2000-03-23",4.4893,4.5492,4.4295,4.4594,450700.0],["2000-03-24",4.4594,4.4893,4.205,4.22,545800.0],["2000-03-27",4.2798,4.3546,4.2798,4.2798,589300.0],["2000-03-28",4.2948,4.3995,4.2798,4.2948,616300.0],["2000-03-29",4.3097,4.3995,4.2574,4.2948,327500.0],["2000-03-30",4.2948,4.5492,4.2798,4.5192,604000.0],["2000-03-31",4.5342,5.028,4.5193,4.7886,955200.0],["2000-04-03",4.8036,4.9083,4.6689,4.7886,611500.0],["2000-04-04",4.9233,5.3573,4.7886,5.3273,1612300.0],["2000-04-05",5.2974,5.7463,5.2675,5.5967,1372300.0],["2000-04-06",5.7463,6.0755,5.6865,5.866,2212600.0],["2000-04-07",5.9409,5.9858,5.8062,5.9858,1094200.0],["2000-04-10",5.9858,6.0157,5.7763,5.896,560800.0],["2000-04-11",5.881,5.896,5.5368,5.5967,601700.0],["2000-04-12",5.6416,6.0456,5.477,6.0157,774300.0],["2000-04-13",5.9858,6.3748,5.9558,6.3449,858800.0],["2000-04-14",6.1653,6.4646,6.1354,6.3449,983200.0],["2000-04-17",6.1953,6.315,5.3872,5.5368,819300.0],["2000-04-18",5.5069,5.9259,5.2375,5.896,568500.0],["2000-04-19",5.896,6.2252,5.896,6.1055,241100.0],["2000-04-20",6.0905,6.2551,6.0157,6.2252,340000.0],["2000-04-24",6.1354,6.2851,6.0456,6.2851,601100.0],["2000-04-25",6.2402,6.5544,6.1653,6.4646,644600.0],["2000-04-26",6.4946,6.5843,6.285,6.4646,616300.0],["2000-04-27",6.2851,6.7041,6.2851,6.7041,641500.0],["2000-04-28",6.6741,6.7041,6.5843,6.6442,302500.0],["2000-05-01",6.6442,6.7639,6.6143,6.6741,728900.0],["2000-05-02",6.6592,6.6741,6.5544,6.5843,413900.0],["2000-05-03",6.5544,6.5843,6.1354,6.2851,416200.0],["2000-05-04",6.2551,6.7041,6.2252,6.6217,739700.0],["2000-05-05",6.6292,6.7041,6.5245,6.7041,513000.0],["2000-05-08",6.6741,6.8836,6.5544,6.7639,375100.0],["2000-05-09",6.7639,6.8537,6.734,6.8238,430400.0],["2000-05-10",6.7789,6.8238,6.5245,6.6442,396000.0],["2000-05-11",6.6143,6.8238,6.5843,6.734,436500.0],["2000-05-12",6.7041,6.8537,6.6442,6.6442,1400700.0],["2000-05-15",6.6741,6.7041,6.5544,6.6741,631300.0],["2000-05-16",6.6143,6.7041,6.5245,6.5544,350500.0],["2000-05-17",6.4946,6.4946,6.3449,6.3748,362800.0],["2000-05-18",6.5544,6.6143,6.1055,6.2177,680600.0],["2000-05-19",6.1653,6.1803,5.896,5.9259,739100.0],["2000-05-22",5.9259,5.9558,5.7763,5.8361,327700.0],["2000-05-23",5.8062,6.6143,5.8062,6.6143,468300.0],["2000-05-24",6.5394,6.8238,6.5245,6.734,624700.0],["2000-05-25",6.734,6.9136,6.6442,6.7041,850200.0],["2000-05-26",6.7041,6.734,6.6442,6.6741,302600.0],["2000-05-30",6.6741,6.7041,6.4347,6.6442,647100.0],["2000-05-31",6.5843,6.9435,6.5245,6.9435,372700.0],["2000-06-01",6.8537,7.2727,6.8537,7.1829,541100.0],["2000-06-02",7.2128,7.3026,7.0632,7.153,345400.0],["2000-06-05",7.2278,7.3026,7.1829,7.2428,348400.0],["2000-06-06",7.2428,7.3326,7.1829,7.2128,499100.0],["2000-06-07",7.2278,7.2428,6.734,6.9734,708900.0],["2000-06-08",6.9584,6.9734,6.734,6.7938,380900.0],["2000-06-09",6.8238,6.8537,6.7041,6.734,290800.0],["2000-06-12",6.734,6.7639,6.4946,6.5843,700000.0],["2000-06-13",6.5544,7.1829,6.315,7.0632,562200.0],["2000-06-14",7.0782,7.2428,6.9435,7.153,483200.0],["2000-06-15",7.1829,7.2727,7.0931,7.2128,529600.0],["2000-06-16",7.1829,7.2128,7.0333,7.0931,766200.0],["2000-06-19",7.0632,7.0931,6.6442,6.7041,402200.0],["2000-06-20",6.7938,6.9734,6.6442,6.9734,488400.0],["2000-06-21",6.8836,7.1829,6.8537,6.9136,586700.0],["2000-06-22",6.9585,7.0333,6.734,6.7639,578100.0],["2000-06-23",6.7639,6.9734,6.7639,6.9734,245600.0],["2000-06-26",6.9734,7.1829,6.8836,7.1829,465200.0],["2000-06-27",7.138,7.2128,7.0632,7.1829,699800.0],["2000-06-28",7.1231,7.2128,6.8836,7.1829,392200.0],["2000-06-29",7.153,7.153,7.0632,7.153,220700.0],["2000-06-30",7.138,7.1829,7.0333,7.0333,388200.0],["2000-07-03",7.0931,7.153,7.0333,7.0333,69900.0],["2000-07-05",7.0333,7.1829,6.8836,6.8836,254100.0],["2000-07-06",6.9435,7.1829,6.9435,7.0931,250200.0],["2000-07-07",7.0333,7.2128,7.0033,7.153,260300.0],["2000-07-10",7.1829,7.2428,7.0632,7.1231,137600.0],["2000-07-11",7.138,7.1829,7.0033,7.0033,145100.0],["2000-07-12",7.0333,7.3326,7.0033,7.3326,320800.0],["2000-07-13",7.2877,7.3026,7.0632,7.0931,355800.0],["2000-07-14",7.0632,7.0931,6.8537,6.8836,164000.0],["2000-07-17",6.9435,7.0632,6.8238,6.8836,406200.0],["2000-07-18",6.8986,6.9136,6.8238,6.8836,248200.0],["2000-07-19",6.8687,6.9136,6.734,6.9136,180800.0],["2000-07-20",6.8687,6.9136,6.7041,6.734,331600.0],["2000-07-21",6.734,6.7938,6.2851,6.2851,347600.0],["2000-07-24",6.3748,6.4048,6.0157,6.0157,505300.0],["2000-07-25",6.0456,6.1653,5.9858,5.9858,308600.0],["2000-07-26",5.9409,6.0456,5.9259,5.9558,192900.0],["2000-07-27",5.9409,6.0157,5.896,5.9783,127900.0],["2000-07-28",5.9708,5.9858,5.6865,5.7463,445700.0],["2000-07-31",5.866,6.0157,5.6266,5.6865,743200.0],["2000-08-01",5.6865,5.9858,5.6565,5.9259,699200.0],["2000-08-02",5.9259,6.0456,5.896,5.896,646600.0],["2000-08-03",5.8361,5.8511,5.6865,5.8361,656300.0],["2000-08-04",5.8212,5.9858,5.7763,5.8361,147400.0],["2000-08-07",5.9259,6.0456,5.8361,6.0157,216900.0],["2000-08-08",5.9858,6.1653,5.9558,6.1055,184200.0],["2000-08-09",6.0755,6.4347,5.9259,6.3599,381900.0],["2000-08-10",6.3449,6.3449,6.1055,6.1653,131800.0],["2000-08-11",6.1653,6.1653,5.9259,6.1354,111700.0],["2000-08-14",6.0755,6.285,5.9858,6.0456,111100.0],["2000-08-15",6.0307,6.0755,5.9858,5.9858,203700.0],["2000-08-16",5.9858,6.1953,5.866,5.9558,172700.0],["2000-08-17",5.9558,5.9558,5.8361,5.866,346100.0],["2000-08-18",5.881,5.9858,5.8062,5.9259,83300.0],["2000-08-21",5.896,5.9858,5.8361,5.896,129900.0],["2000-08-22",5.9259,5.9858,5.8361,5.896,105200.0],["2000-08-23",5.9558,6.0456,5.896,5.9858,225100.0],["2000-08-24",5.9858,6.0157,5.8062,5.8062,302500.0],["2000-08-25",5.881,5.9858,5.8062,5.8361,118000.0],["2000-08-28",5.896,5.9259,5.7763,5.866,164700.0],["2000-08-29",5.866,5.9558,5.8062,5.8062,314600.0],["2000-08-30",5.8062,5.8361,5.7463,5.8361,289400.0],["2000-08-31",5.8361,5.9558,5.6865,5.7763,653600.0],["2000-09-01",5.7314,5.9858,5.7164,5.9858,317600.0],["2000-09-05",5.9708,6.1055,5.8361,5.9858,355400.0],["2000-09-06",6.0157,6.4048,5.9858,6.4048,382700.0],["2000-09-07",6.3299,6.6442,6.315,6.6442,614100.0],["2000-09-08",6.7639,6.9435,6.6442,6.7639,1426600.0],["2000-09-11",6.8088,6.8238,6.5544,6.6143,507300.0],["2000-09-12",6.6143,6.8238,6.6143,6.7938,495000.0],["2000-09-13",6.7041,7.0033,6.7041,6.8986,498000.0],["2000-09-14",6.9435,6.9734,6.8238,6.9435,431700.0],["2000-09-15",6.734,6.7938,6.6741,6.734,418100.0],["2000-09-18",6.704,6.9435,6.6741,6.8836,774300.0],["2000-09-19",6.8537,6.9734,6.8238,6.9136,196100.0],["2000-09-20",6.9136,6.9435,6.8537,6.8836,266900.0],["2000-09-21",6.8836,6.9435,6.8537,6.8537,147700.0],["2000-09-22",6.7639,6.8836,6.7041,6.7639,225100.0],["2000-09-25",6.719,6.7639,6.6442,6.6741,559100.0],["2000-09-26",6.6741,6.9734,6.6442,6.9136,865300.0],["2000-09-27",6.8537,7.0333,6.8238,7.0033,999700.0],["2000-09-28",6.9734,6.9734,6.5843,6.7639,514500.0],["2000-09-29",6.6143,6.9435,6.6143,6.8836,331500.0],["2000-10-02",6.8537,6.8836,6.5245,6.6741,281000.0],["2000-10-03",6.7489,6.7639,6.6143,6.6143,304700.0],["2000-10-04",6.6143,6.8537,6.6143,6.7639,281100.0],["2000-10-05",6.7639,6.8836,6.704,6.8836,177000.0],["2000-10-06",6.8238,6.8537,6.6442,6.6741,464000.0],["2000-10-09",6.6741,6.734,6.6442,6.6741,479500.0],["2000-10-10",6.6741,6.8238,6.5843,6.734,341600.0],["2000-10-11",6.6592,6.734,6.5245,6.7041,355000.0],["2000-10-12",6.6741,6.734,6.6442,6.6741,441700.0],["2000-10-13",6.6442,7.0033,6.6143,6.9435,426100.0],["2000-10-16",6.9435,7.0632,6.734,7.0333,242300.0],["2000-10-17",7.0033,7.0632,6.6741,6.9435,536200.0],["2000-10-18",6.7938,6.8238,6.6143,6.734,186300.0],["2000-10-19",6.7938,6.8238,6.7041,6.7639,293800.0],["2000-10-20",6.7489,7.2428,6.7041,6.9734,1153200.0],["2000-10-23",7.0033,7.3026,6.9136,7.0632,582100.0],["2000-10-24",7.0632,7.3326,7.0632,7.2428,477200.0],["2000-10-25",7.2428,7.2727,7.0333,7.0931,635600.0],["2000-10-26",7.1829,7.1829,7.0632,7.1829,331700.0],["2000-10-27",7.1231,7.6318,7.0632,7.572,413200.0],["2000-10-30",7.5121,9.1283,7.5121,8.9786,3606800.0],["2000-10-31",8.8589,8.8889,8.3202,8.5596,1471800.0],["2000-11-01",8.4699,8.7991,8.4699,8.7093,846700.0],["2000-11-02",8.7093,8.8589,8.5896,8.8589,723500.0],["2000-11-03",8.814,8.829,8.5596,8.6195,1764800.0],["2000-11-06",8.6195,8.6419,8.5596,8.5896,240400.0],["2000-11-07",8.5596,8.6195,8.5297,8.6195,446600.0],["2000-11-08",8.6045,8.6494,8.5297,8.5896,250300.0],["2000-11-09",8.5596,8.6195,8.3501,8.5297,352600.0],["2000-11-10",8.4998,8.6195,8.4399,8.5297,246400.0],["2000-11-13",8.4998,8.5297,8.3202,8.5297,596800.0],["2000-11-14",8.4848,8.6794,8.4399,8.6195,269600.0],["2000-11-15",8.6195,8.9786,8.6195,8.7841,444400.0],["2000-11-16",8.9337,10.1758,8.9188,9.8166,3604500.0],["2000-11-17",9.7269,10.2057,9.5174,10.0262,1498600.0],["2000-11-20",10.0561,10.2955,9.9364,10.0262,1632600.0],["2000-11-21",9.9663,10.1758,9.8765,10.1459,751100.0],["2000-11-22",10.1309,10.2955,10.0262,10.1309,643100.0],["2000-11-24",10.1758,10.5948,10.1459,10.5349,535800.0],["2000-11-27",10.505,10.505,9.9364,10.0561,728800.0],["2000-11-28",9.9364,10.5349,9.9364,10.505,745800.0],["2000-11-29",10.52,10.6547,10.4152,10.5948,952100.0],["2000-11-30",10.5499,10.5948,10.2656,10.3853,875000.0],["2000-12-01",10.3853,10.9539,10.3853,10.8342,682200.0],["2000-12-04",10.8342,10.8941,10.6247,10.6995,442000.0],["2000-12-05",10.6995,10.8342,10.4152,10.7444,402100.0],["2000-12-06",10.7744,10.8043,10.1459,10.3554,1189600.0],["2000-12-07",10.3554,10.6247,10.2356,10.5948,589100.0],["2000-12-08",10.6098,11.6124,10.5948,11.5525,1046500.0],["2000-12-11",11.2233,11.3131,10.8342,11.0437,835100.0],["2000-12-12",10.9539,11.1934,10.8043,10.9539,554100.0],["2000-12-13",10.9036,11.2631,10.8737,11.2331,404200.0],["2000-12-14",11.1882,11.1882,8.627,9.346,3434200.0],["2000-12-15",9.1662,9.1962,8.7469,8.8667,1418400.0],["2000-12-18",8.8966,9.2561,8.8667,9.0764,988900.0],["2000-12-19",8.8966,9.0764,8.8966,8.9865,1205600.0],["2000-12-20",8.9565,8.9865,8.4473,8.4473,739900.0],["2000-12-21",8.5072,8.7469,8.4473,8.627,577200.0],["2000-12-22",8.627,8.7768,8.5372,8.7169,328400.0],["2000-12-26",8.657,8.8667,8.3275,8.627,474200.0],["2000-12-27",8.5072,8.8068,8.1478,8.8068,487100.0],["2000-12-28",8.627,8.8667,8.5072,8.8367,241000.0],["2000-12-29",8.7918,8.9565,8.7169,8.7169,405800.0],["2001-01-02",8.5971,8.627,8.2676,8.3874,473900.0],["2001-01-03",8.2676,8.8966,8.2676,8.8068,424000.0],["2001-01-04",8.7768,8.8367,8.4848,8.7169,317000.0],["2001-01-05",8.5072,8.6869,8.4773,8.627,459200.0],["2001-01-08",8.5971,8.8068,8.5072,8.7469,236900.0],["2001-01-09",8.8068,8.8068,7.9081,7.9081,544500.0],["2001-01-10",8.0579,8.0879,7.5187,7.7583,2838900.0],["2001-01-11",7.7583,8.2676,7.6685,8.1777,761200.0],["2001-01-12",8.1777,8.2676,8.0279,8.2376,1400000.0],["2001-01-16",8.2376,8.4174,8.2077,8.3574,310400.0],["2001-01-17",8.3275,8.5671,8.3275,8.5072,436300.0],["2001-01-18",8.5072,8.657,8.5072,8.627,613300.0],["2001-01-19",8.6495,8.7169,8.5671,8.5971,480000.0],["2001-01-22",8.627,8.7469,8.5671,8.7469,464500.0],["2001-01-23",8.6869,8.8966,8.657,8.8667,402900.0],["2001-01-24",8.8367,9.2861,8.8068,9.1962,874800.0],["2001-01-25",9.1363,9.5856,9.1363,9.4059,543100.0],["2001-01-26",9.4957,9.5856,9.316,9.5257,360200.0],["2001-01-29",9.4957,9.7354,9.2261,9.6755,430600.0],["2001-01-30",9.6156,9.7653,9.5856,9.6605,211300.0],["2001-01-31",9.6455,9.7354,9.5856,9.6755,334700.0],["2001-02-01",9.5856,9.6156,9.4957,9.5856,188500.0],["2001-02-02",9.6156,9.7354,9.5257,9.6156,447400.0],["2001-02-05",9.5706,9.6156,9.5257,9.5856,160000.0],["2001-02-06",9.6006,10.005,9.5856,9.6455,395100.0],["2001-02-07",9.5856,9.7354,9.5556,9.7054,561800.0],["2001-02-08",9.8103,10.2746,9.7953,10.1847,478400.0],["2001-02-09",10.1997,10.4543,10.0649,10.3644,314600.0],["2001-02-12",10.2446,10.2746,9.9451,10.1547,320600.0],["2001-02-13",10.2147,10.2371,9.9151,9.9451,201600.0],["2001-02-14",9.9151,10.0349,9.8552,10.0349,176200.0],["2001-02-15",10.0199,10.0649,9.5257,9.5556,868200.0],["2001-02-16",9.5257,9.7054,9.4358,9.6156,472900.0],["2001-02-20",9.6156,9.7054,9.346,9.5556,369700.0],["2001-02-21",9.4508,9.5257,9.4059,9.4658,273700.0],["2001-02-22",9.4808,9.5556,9.286,9.5556,189500.0],["2001-02-23",9.4658,9.5257,9.1662,9.4059,238000.0],["2001-02-26",9.3909,9.4358,9.1363,9.316,395500.0],["2001-02-27",9.2711,9.316,8.9865,9.2261,213400.0],["2001-02-28",9.2861,9.316,8.9565,9.0764,334300.0],["2001-03-01",9.0913,9.1063,8.8068,8.8667,665600.0],["2001-03-02",8.8367,9.1063,8.8068,9.0464,730900.0],["2001-03-05",9.0464,9.1363,9.0165,9.1063,139700.0],["2001-03-06",9.1662,9.346,9.0764,9.316,313300.0],["2001-03-07",9.316,9.5257,9.316,9.4658,185700.0],["2001-03-08",9.4358,9.9451,9.3759,9.9451,267100.0],["2001-03-09",9.8252,9.9451,9.5856,9.6455,223900.0],["2001-03-12",9.5257,9.7653,9.4658,9.5856,326700.0],["2001-03-13",9.6755,9.7054,9.5257,9.5556,221500.0],["2001-03-14",9.5556,9.5856,9.286,9.316,129500.0],["2001-03-15",9.2561,9.2711,8.8966,9.0764,259200.0],["2001-03-16",9.0464,9.1063,8.5971,8.7768,592300.0],["2001-03-19",8.7768,9.0464,8.5671,9.0165,268500.0],["2001-03-20",8.9865,9.1962,8.627,8.627,155100.0],["2001-03-21",8.627,9.1363,8.627,8.8143,88000.0],["2001-03-22",8.8068,8.8068,8.5372,8.657,250500.0],["2001-03-23",8.657,8.687,8.4773,8.657,202300.0],["2001-03-26",8.7169,8.7169,8.4473,8.4773,247900.0],["2001-03-27",8.5372,8.8966,8.5072,8.7469,195700.0],["2001-03-28",8.6121,8.7768,8.5971,8.7169,141500.0],["2001-03-29",8.657,8.8667,8.5971,8.5971,165700.0],["2001-03-30",8.7469,8.8068,8.657,8.7169,473500.0],["2001-04-02",8.6869,8.8367,8.627,8.6869,237900.0],["2001-04-03",8.7169,8.8667,8.5072,8.5072,225700.0],["2001-04-04",8.5222,8.7169,8.5072,8.5971,91700.0],["2001-04-05",8.6869,8.7469,8.5971,8.7169,195900.0],["2001-04-06",8.627,8.6869,8.5072,8.5971,200800.0],["2001-04-09",8.6127,8.7948,8.6031,8.7421,184700.0],["2001-04-10",8.7517,9.2693,8.7469,9.159,197300.0],["2001-04-11",9.3316,9.3508,8.9865,9.0871,303700.0],["2001-04-12",9.0536,9.2597,8.8379,9.2501,311300.0],["2001-04-16",9.1303,9.4083,9.0824,9.3172,209000.0],["2001-04-17",9.2884,9.4658,9.2789,9.346,264100.0],["2001-04-18",9.3699,9.4658,9.346,9.4179,230100.0],["2001-04-19",9.4083,9.5808,9.4083,9.5521,198200.0],["2001-04-20",9.5137,9.5137,9.2022,9.298,320600.0],["2001-04-23",9.322,9.3939,9.1111,9.2645,131300.0],["2001-04-24",9.2693,9.322,8.9386,9.1399,317700.0],["2001-04-25",9.0919,9.2309,9.0824,9.2309,305700.0],["2001-04-26",9.2261,9.4658,9.0871,9.1207,156400.0],["2001-04-27",9.1255,9.5425,9.1255,9.4754,200600.0],["2001-04-30",9.4658,9.4897,9.3651,9.4658,283100.0],["2001-05-01",9.485,9.5185,9.3843,9.4418,342700.0],["2001-05-02",9.485,9.5856,9.3268,9.5712,251800.0],["2001-05-03",9.5281,9.5281,9.4179,9.4322,326200.0],["2001-05-04",9.3268,9.8732,9.2549,9.8204,439000.0],["2001-05-07",9.7917,9.9307,9.6719,9.7102,263000.0],["2001-05-08",9.7677,10.0936,9.6096,9.969,384900.0],["2001-05-09",9.8109,10.2326,9.7054,9.9211,171400.0],["2001-05-10",9.8971,10.2566,9.8348,10.0649,280700.0],["2001-05-11",9.993,10.0217,9.7198,9.8109,105100.0],["2001-05-14",9.9642,9.993,9.8013,9.8492,109500.0],["2001-05-15",9.8492,10.1751,9.8492,10.1512,116600.0],["2001-05-16",10.0745,10.5154,10.0745,10.4148,659800.0],["2001-05-17",9.9211,9.9403,8.397,8.536,3387000.0],["2001-05-18",8.4305,8.4305,8.0231,8.3586,1666800.0],["2001-05-21",8.4018,8.4497,8.3155,8.3874,879300.0],["2001-05-22",8.4497,8.4785,8.3634,8.4545,744900.0],["2001-05-23",8.4545,8.4545,8.3395,8.373,349800.0],["2001-05-24",8.3874,8.4545,8.282,8.2868,990800.0],["2001-05-25",8.2868,8.373,8.2676,8.3011,377700.0],["2001-05-29",8.3203,8.3395,8.1478,8.1765,402100.0],["2001-05-30",8.1717,8.2676,8.1478,8.1861,332500.0],["2001-05-31",8.1621,8.2868,7.9177,8.1334,646700.0],["2001-06-01",8.1382,8.4114,8.119,8.4114,538300.0],["2001-06-04",8.421,8.4305,8.2915,8.3682,747800.0],["2001-06-05",8.2915,8.5887,8.2915,8.4593,579900.0],["2001-06-06",8.3826,8.3826,8.1238,8.1238,203200.0],["2001-06-07",8.1669,8.2101,8.0998,8.1573,258300.0],["2001-06-08",8.1286,8.3634,8.1286,8.1478,154400.0],["2001-06-11",8.2292,8.2915,8.1478,8.2101,255200.0],["2001-06-12",8.1717,8.3634,8.1142,8.2963,382900.0],["2001-06-13",8.2915,8.5264,8.2915,8.3682,174800.0],["2001-06-14",8.3778,8.5551,8.3634,8.4305,399800.0],["2001-06-15",8.4641,8.4833,8.2244,8.2436,563200.0],["2001-06-18",8.3251,8.3634,8.0807,8.1957,605400.0],["2001-06-19",8.2676,8.2868,7.9081,7.9129,390500.0],["2001-06-20",7.8985,8.0519,7.8458,7.9752,859900.0],["2001-06-21",8.0471,8.2388,8.0471,8.1478,522200.0],["2001-06-22",8.1573,8.2436,8.0902,8.1478,365300.0],["2001-06-25",8.1334,8.1478,7.8602,7.9081,262900.0],["2001-06-26",7.8985,8.0615,7.8506,7.9273,241700.0],["2001-06-27",7.9465,8.0471,7.8602,7.9465,220000.0],["2001-06-28",7.9656,8.4497,7.9608,8.3874,373900.0],["2001-06-29",8.4593,8.5072,7.7931,8.1238,219100.0],["2001-07-02",8.4833,8.536,8.1909,8.2724,256700.0],["2001-07-03",8.234,8.2915,8.1478,8.2292,350200.0],["2001-07-05",8.1957,8.2149,8.1478,8.1717,554800.0],["2001-07-06",8.1526,8.1526,7.9129,7.9896,273100.0],["2001-07-09",8.0327,8.1478,7.9081,7.9177,259300.0],["2001-07-10",7.9417,8.0375,7.8362,8.004,366100.0],["2001-07-11",7.9465,8.1334,7.9321,8.0231,417500.0],["2001-07-12",8.0615,8.5456,8.0567,8.5072,227500.0],["2001-07-13",8.397,8.5168,8.1669,8.4785,371200.0],["2001-07-16",8.4833,8.675,8.4162,8.6462,185900.0],["2001-07-17",8.6558,8.9769,8.5551,8.8379,446600.0],["2001-07-18",8.8331,8.8427,8.5791,8.6366,284400.0],["2001-07-19",8.6558,8.8523,8.4833,8.5552,455700.0],["2001-07-20",8.5408,8.766,8.5072,8.5599,285800.0],["2001-07-23",8.5935,8.6702,8.5791,8.6031,134400.0],["2001-07-24",8.6175,8.7133,8.5791,8.6318,915800.0],["2001-07-25",8.675,8.9673,8.6031,8.9673,252700.0],["2001-07-26",8.9673,9.1063,8.8906,8.9961,261300.0],["2001-07-27",9.0536,9.1015,8.9721,9.0536,309300.0],["2001-07-30",9.0105,9.2357,8.9865,9.2309,206100.0],["2001-07-31",9.1063,9.3603,9.1063,9.2932,312100.0],["2001-08-01",9.2357,9.3076,8.8427,9.1303,339200.0],["2001-08-02",9.1303,9.2166,9.0009,9.1303,278600.0],["2001-08-03",9.0776,9.183,9.0009,9.1782,219300.0],["2001-08-06",9.1351,9.3699,9.0824,9.2261,474400.0],["2001-08-07",9.2501,9.2645,8.9721,9.0584,782900.0],["2001-08-08",9.0536,9.1303,8.9242,8.9625,142400.0],["2001-08-09",8.9146,9.1399,8.905,9.1303,148600.0],["2001-08-10",9.0344,9.1782,8.7756,9.0919,165600.0],["2001-08-13",9.1447,9.2022,9.0105,9.0824,355300.0],["2001-08-14",9.0824,9.1542,9.0632,9.1303,130100.0],["2001-08-15",9.1207,9.346,9.1063,9.3124,193000.0],["2001-08-16",9.2213,9.7198,9.2213,9.6575,398200.0],["2001-08-17",9.5808,9.7533,9.3747,9.5616,215700.0],["2001-08-20",9.5377,9.7342,9.4131,9.7246,241700.0],["2001-08-21",9.6815,10.0649,9.6815,9.969,470200.0],["2001-08-22",9.9307,10.1128,9.854,9.969,895900.0],["2001-08-23",9.9259,10.1272,9.9211,10.0505,589000.0],["2001-08-24",10.0697,10.108,9.8157,10.0888,268200.0],["2001-08-27",9.9499,10.0984,9.9451,10.0074,253900.0],["2001-08-28",10.017,10.0649,9.854,10.0122,181400.0],["2001-08-29",10.0553,10.1128,9.8588,10.0649,115800.0],["2001-08-30",9.969,10.0888,9.878,10.0649,184900.0],["2001-08-31",10.0313,10.1512,9.993,10.0936,295400.0],["2001-09-04",10.1032,10.4483,10.0697,10.1799,416000.0],["2001-09-05",10.1655,10.247,9.9211,10.0649,260300.0],["2001-09-06",10.0409,10.0601,9.6575,9.9019,193100.0],["2001-09-07",9.83,9.8923,9.4754,9.485,177900.0],["2001-09-10",9.4658,9.6767,9.4418,9.6239,199600.0],["2001-09-17",9.4418,9.4658,9.0584,9.1303,1268000.0],["2001-09-18",9.1638,9.7773,9.1207,9.7725,669600.0],["2001-09-19",9.7294,9.9355,8.9625,9.5377,933600.0],["2001-09-20",9.4706,9.6815,9.2261,9.3939,733700.0],["2001-09-21",9.2309,9.4897,8.9386,9.2022,706000.0],["2001-09-24",9.2453,9.6335,9.2453,9.5808,540800.0],["2001-09-25",9.6,9.6335,9.5616,9.6335,570000.0],["2001-09-26",9.6575,9.83,9.5473,9.6335,360500.0],["2001-09-27",9.6479,10.017,9.576,9.9019,252800.0],["2001-09-28",9.854,10.5442,9.8013,10.5298,797400.0],["2001-10-01",10.3716,10.4914,9.8157,10.3716,541500.0],["2001-10-02",10.3429,10.4004,9.9451,10.2997,507300.0],["2001-10-03",10.0649,10.5394,10.017,10.4387,1651500.0],["2001-10-04",10.4435,10.7646,10.3333,10.6256,968300.0],["2001-10-05",10.6208,11.2775,10.6208,11.1433,1034600.0],["2001-10-08",10.9036,11.0234,10.7119,10.8892,968300.0],["2001-10-09",10.8844,10.8892,10.6208,10.6784,411400.0],["2001-10-10",10.616,10.9324,10.616,10.7359,486700.0],["2001-10-11",10.7742,11.2535,10.7742,11.1528,1068300.0],["2001-10-12",11.1145,11.2152,10.6496,10.7982,528200.0],["2001-10-15",10.8173,11.1193,10.7023,10.9995,688100.0],["2001-10-16",10.9899,11.0714,10.9036,11.0714,523300.0],["2001-10-17",10.9803,11.1672,10.7215,10.7215,410500.0],["2001-10-18",10.7502,11.4596,10.7359,11.311,1444800.0],["2001-10-19",11.3206,11.8143,10.9995,11.6753,985300.0],["2001-10-22",11.6321,12.1737,11.5986,12.1258,2032800.0],["2001-10-23",12.0539,12.1018,11.8478,11.9916,940300.0],["2001-10-24",11.9101,12.1018,11.8526,12.0779,1539700.0],["2001-10-25",11.9772,12.3175,11.8861,12.26,1223100.0],["2001-10-26",12.1785,12.4038,12.0587,12.3942,685900.0],["2001-10-29",12.2744,12.4421,12.1258,12.4133,689200.0],["2001-10-30",12.1497,12.2456,12.0012,12.1258,948800.0],["2001-10-31",12.1258,12.3558,11.8909,12.0347,1197000.0],["2001-11-01",12.1306,12.1881,11.7088,12.0587,576400.0],["2001-11-02",12.0203,12.4277,11.9005,12.1641,534100.0],["2001-11-05",12.1545,12.3942,12.0491,12.0874,450300.0],["2001-11-06",12.0587,12.0587,11.5842,11.9101,728300.0],["2001-11-07",11.8622,12.0203,11.5746,11.6657,271600.0],["2001-11-08",11.6657,11.8382,11.4021,11.5554,473800.0],["2001-11-09",11.6082,11.6082,11.2918,11.5698,416500.0],["2001-11-12",11.5315,11.8526,11.287,11.7184,499100.0],["2001-11-13",11.7951,12.1737,11.7903,12.0443,606300.0],["2001-11-14",12.1402,12.2552,11.7328,11.8622,354600.0],["2001-11-15",11.8047,12.006,11.7903,11.8238,470200.0],["2001-11-16",11.8622,11.958,11.819,11.8861,641600.0],["2001-11-19",11.9197,12.2839,11.8766,12.1977,673000.0],["2001-11-20",12.1737,12.8687,12.1737,12.6051,2322000.0],["2001-11-21",12.6961,13.0125,12.4469,12.7441,1884000.0],["2001-11-23",12.7441,12.7824,12.5332,12.6146,331200.0],["2001-11-26",12.6865,12.9645,12.6817,12.8112,1020400.0],["2001-11-27",12.792,12.8687,12.7632,12.7968,1009600.0],["2001-11-28",12.792,12.8303,12.1114,12.2696,1242300.0],["2001-11-29",12.2216,12.4469,12.2216,12.3654,1075600.0],["2001-11-30",12.4134,12.7297,12.3558,12.3798,716700.0],["2001-12-03",12.2025,12.8399,11.958,12.7584,864800.0],["2001-12-04",12.7824,13.1802,12.768,13.046,1832000.0],["2001-12-05",12.9981,14.3544,12.9981,13.9279,3463900.0],["2001-12-06",13.8752,14.1723,13.8033,13.971,1659400.0],["2001-12-07",13.8991,14.1148,13.8895,14.0189,1470900.0],["2001-12-10",13.971,14.3784,13.971,14.0765,734500.0],["2001-12-11",14.0429,14.1052,13.8752,13.9135,1247700.0],["2001-12-12",13.9806,13.995,13.5442,13.76,1030300.0],["2001-12-13",13.6833,14.2348,13.4627,13.8751,1002700.0],["2001-12-14",13.6689,14.5514,13.3092,14.2157,1146200.0],["2001-12-17",14.1581,14.4842,14.019,14.2492,754800.0],["2001-12-18",14.0958,14.2157,13.8032,13.8943,656400.0],["2001-12-19",13.7169,13.9854,13.5058,13.9375,1023200.0],["2001-12-20",14.2684,14.513,13.9327,14.2684,1344500.0],["2001-12-21",14.5274,14.5274,14.1005,14.1389,972600.0],["2001-12-24",14.1773,14.3404,13.9087,14.3404,278100.0],["2001-12-26",14.23,14.4363,14.1485,14.4171,298800.0],["2001-12-27",14.4315,14.6281,14.1773,14.3212,477300.0],["2001-12-28",14.3643,14.6761,14.2444,14.6089,636000.0],["2001-12-31",14.6137,14.724,14.0478,14.1197,614200.0],["2002-01-02",14.1869,14.1869,13.6449,13.9327,733800.0],["2002-01-03",13.8368,14.23,13.8032,14.2061,414400.0],["2002-01-04",14.1677,14.4794,14.1677,14.4123,526900.0],["2002-01-07",14.4411,14.5034,14.2588,14.2732,363300.0],["2002-01-08",14.3356,14.5082,14.0766,14.3931,713200.0],["2002-01-09",14.4555,14.6473,14.3691,14.3691,530400.0],["2002-01-10",14.3643,14.6281,14.1965,14.3883,487900.0],["2002-01-11",14.3883,14.4698,14.2109,14.23,267000.0],["2002-01-14",14.2061,14.3164,13.6449,13.6833,646000.0],["2002-01-15",13.5874,14.2013,13.4291,14.1245,562200.0],["2002-01-16",14.0046,14.1629,13.6929,13.7408,375300.0],["2002-01-17",14.2157,14.6281,14.1197,14.5802,2686100.0],["2002-01-18",14.4842,14.5322,14.2684,14.3404,923300.0],["2002-01-22",14.3739,14.465,14.2204,14.2444,1237500.0],["2002-01-23",14.1677,14.4123,14.1677,14.4123,711200.0],["2002-01-24",14.3883,14.5082,14.2684,14.3068,844800.0],["2002-01-25",14.3547,14.5322,14.278,14.489,656300.0],["2002-01-28",14.5226,14.8919,14.5034,14.6377,1607000.0],["2002-01-29",14.7049,14.8439,14.6281,14.6905,1029100.0],["2002-01-30",14.6761,14.8439,14.4027,14.6521,883800.0],["2002-01-31",14.6569,14.8679,14.5801,14.6761,1357300.0],["2002-02-01",14.6377,15.29,14.6281,15.0838,1583400.0],["2002-02-04",15.1557,15.3955,15.0838,15.2468,541900.0],["2002-02-05",15.218,15.4674,14.983,15.4195,967700.0],["2002-02-06",15.2804,15.3955,15.0358,15.2037,1167200.0],["2002-02-07",15.2037,15.2037,14.8727,14.9878,826600.0],["2002-02-08",14.9734,15.1653,14.7048,15.1605,619300.0],["2002-02-11",15.1125,15.4626,15.1077,15.2948,705200.0],["2002-02-12",15.2996,15.3475,15.1125,15.2324,567000.0],["2002-02-13",15.2756,15.6257,15.2037,15.6065,801500.0],["2002-02-14",15.6305,15.7072,15.3907,15.5154,651800.0],["2002-02-15",15.477,15.5873,15.3955,15.4674,569500.0],["2002-02-19",15.4483,15.6017,15.2996,15.5921,901000.0],["2002-02-20",15.501,15.6017,15.1317,15.2564,1583700.0],["2002-02-21",15.3283,15.549,14.8967,14.9543,1236500.0],["2002-02-22",15.007,15.007,14.6281,14.7432,1975300.0],["2002-02-25",14.6281,14.9447,14.5802,14.9399,1246500.0],["2002-02-26",14.9495,15.007,14.7912,14.9495,698200.0],["2002-02-27",14.9159,15.2132,14.8967,14.9782,893400.0],["2002-02-28",14.9638,15.0885,14.7049,14.7192,490100.0],["2002-03-01",14.748,14.772,14.302,14.7144,763800.0],["2002-03-04",14.7288,14.9063,14.7001,14.8296,686100.0],["2002-03-05",14.8248,14.9063,14.5562,14.6569,621800.0],["2002-03-06",14.6281,14.748,14.5082,14.6137,626600.0],["2002-03-07",14.6617,14.7624,14.6281,14.6857,887800.0],["2002-03-08",14.8008,14.8008,13.7312,13.9087,2322300.0],["2002-03-11",13.8847,14.0334,13.1173,13.4435,2294400.0],["2002-03-12",13.4195,13.4195,13.0454,13.079,1601300.0],["2002-03-13",13.1029,13.2708,13.0262,13.0694,1379300.0],["2002-03-14",13.103,13.5682,13.0982,13.3811,725000.0],["2002-03-15",13.3524,13.4291,13.2373,13.3811,1324400.0],["2002-03-18",13.3811,13.4051,12.5898,13.266,3591800.0],["2002-03-19",13.266,13.7169,13.242,13.6929,1629700.0],["2002-03-20",13.6833,13.8032,13.2708,13.4387,1175500.0],["2002-03-21",13.5202,13.736,13.3332,13.5442,2188000.0],["2002-03-22",13.4962,13.7169,13.1317,13.1893,1335800.0],["2002-03-25",13.1941,13.5202,12.9495,13.0214,689600.0],["2002-03-26",13.0454,13.2324,12.9878,13.0694,583500.0],["2002-03-27",13.0886,13.5538,13.0886,13.4914,626400.0],["2002-03-28",13.525,13.7696,13.3572,13.6545,3702600.0],["2002-04-01",13.6929,13.7169,13.5154,13.6545,802000.0],["2002-04-02",13.6257,13.9087,13.6113,13.8032,961800.0],["2002-04-03",13.7936,13.8368,13.3811,13.525,1243100.0],["2002-04-04",13.501,13.7552,13.4675,13.6689,533200.0],["2002-04-05",13.6785,13.8799,13.6689,13.7936,778500.0],["2002-04-08",13.7408,14.0382,13.6737,13.9806,813400.0],["2002-04-09",14.019,14.4363,13.995,14.3691,754300.0],["2002-04-10",14.3835,14.4171,14.0286,14.2204,780000.0],["2002-04-11",14.1821,14.4219,13.8224,14.2061,620200.0],["2002-04-12",14.2061,14.3595,14.0526,14.3451,389300.0],["2002-04-15",14.2636,14.4171,14.1869,14.2396,372500.0],["2002-04-16",14.2636,14.3883,14.0046,14.3068,628000.0],["2002-04-17",14.3212,14.326,13.6161,13.7888,1077400.0],["2002-04-18",13.9663,14.5802,13.8607,14.4267,1148200.0],["2002-04-19",14.5322,14.5466,14.1197,14.3164,399800.0],["2002-04-22",14.3547,14.4699,14.2444,14.3931,255500.0],["2002-04-23",14.4267,14.4938,14.326,14.3979,513600.0],["2002-04-24",14.4123,14.6041,14.3356,14.3595,465300.0],["2002-04-25",14.3931,14.6857,14.3643,14.6281,571800.0],["2002-04-26",14.5322,14.5754,14.1149,14.3164,837300.0],["2002-04-29",14.1581,14.2924,13.9806,14.0238,525100.0],["2002-04-30",14.067,14.6329,14.067,14.5562,601100.0],["2002-05-01",14.5658,14.6617,14.2684,14.2828,629100.0],["2002-05-02",14.2636,14.9063,14.2636,14.724,709700.0],["2002-05-03",14.724,14.9303,14.6089,14.6329,342100.0],["2002-05-06",14.748,14.7672,14.4603,14.5897,391000.0],["2002-05-07",14.5849,14.6953,14.4602,14.6281,375900.0],["2002-05-08",14.6233,14.8679,13.6065,13.9087,1418800.0],["2002-05-09",13.9327,14.043,13.8368,13.9519,718300.0],["2002-05-10",13.9183,13.9854,13.3907,13.3907,1446800.0],["2002-05-13",13.525,13.525,13.3092,13.4531,1151600.0],["2002-05-14",13.4627,13.7888,13.4531,13.6785,666600.0],["2002-05-15",13.6785,13.8943,13.549,13.6209,545800.0],["2002-05-16",13.6689,13.7217,13.2372,13.2372,941900.0],["2002-05-17",13.4435,13.5874,13.1941,13.2756,476900.0],["2002-05-20",13.3715,13.6018,13.314,13.5298,497500.0],["2002-05-21",13.573,14.0526,13.5682,13.7936,913300.0],["2002-05-22",13.7792,13.9758,13.6066,13.6497,759300.0],["2002-05-23",13.9567,14.8487,13.9519,14.5562,2145300.0],["2002-05-24",14.561,14.9399,14.513,14.6761,655400.0],["2002-05-28",14.6761,14.8919,14.6041,14.8487,927900.0],["2002-05-29",14.772,15.6305,14.7001,15.5969,2196200.0],["2002-05-30",15.5825,15.8271,15.3523,15.5873,1168600.0],["2002-05-31",15.5394,16.0574,15.4962,15.947,1147100.0],["2002-06-03",15.8271,15.947,15.4435,15.4483,777100.0],["2002-06-04",15.4483,15.7552,15.3619,15.6833,870100.0],["2002-06-05",15.7312,15.9471,15.6449,15.8703,638600.0],["2002-06-06",15.8128,15.995,15.6689,15.6737,517600.0],["2002-06-07",15.6161,16.0669,15.6113,16.0094,542100.0],["2002-06-10",16.0334,16.3547,15.971,16.1533,714600.0],["2002-06-11",16.1245,16.2588,15.7024,15.7024,581300.0],["2002-06-12",15.7168,16.23,15.6785,15.736,362100.0],["2002-06-13",15.7792,15.8319,15.2852,15.3236,654300.0],["2002-06-14",15.2756,15.4387,14.9878,15.314,387200.0],["2002-06-17",15.4531,16.2396,15.4435,16.1917,910800.0],["2002-06-18",16.206,16.3068,15.9327,15.9327,420900.0],["2002-06-19",15.8751,16.3068,15.8463,15.9998,642900.0],["2002-06-20",15.9518,15.9566,15.0166,15.4291,1379900.0],["2002-06-21",15.4339,15.4339,15.0118,15.3092,1039100.0],["2002-06-24",15.3092,15.3475,14.8919,15.242,763500.0],["2002-06-25",15.1605,15.2516,14.6521,14.6665,996100.0],["2002-06-26",14.6281,14.9207,14.1485,14.9063,827800.0],["2002-06-27",14.8727,15.1317,14.7001,14.9399,1019600.0],["2002-06-28",14.9495,15.218,14.5226,14.5945,2500700.0],["2002-07-01",14.6041,14.7624,14.3547,14.4698,547700.0],["2002-07-02",14.3499,14.5082,14.2828,14.3212,403800.0],["2002-07-03",14.3547,14.3691,13.573,13.9567,836900.0],["2002-07-05",14.0046,14.4171,14.0046,14.3883,332800.0],["2002-07-08",14.3835,14.4603,14.1245,14.1437,554300.0],["2002-07-09",14.1197,14.4603,13.6113,13.6113,676600.0],["2002-07-10",13.7456,14.043,13.4818,13.525,614600.0],["2002-07-11",13.5346,13.6689,13.0214,13.3476,670200.0],["2002-07-12",13.4147,13.6113,13.0838,13.1413,428500.0],["2002-07-15",13.1269,13.3236,12.7097,13.2133,682200.0],["2002-07-16",13.2133,13.266,12.7337,12.9495,728600.0],["2002-07-17",12.9687,13.2133,12.7337,12.9015,489000.0],["2002-07-18",12.9399,13.0454,12.7816,12.8296,885400.0],["2002-07-19",12.8296,12.8919,12.3979,12.5946,600700.0],["2002-07-22",12.513,12.7672,11.9183,12.2157,714000.0],["2002-07-23",12.3739,12.7001,12.3164,12.4267,791300.0],["2002-07-24",12.4027,13.2516,12.4027,13.2181,1008500.0],["2002-07-25",13.1653,13.7313,13.1653,13.5202,868500.0],["2002-07-26",13.4531,13.7025,13.3571,13.7025,410800.0],["2002-07-29",13.7456,14.3068,13.7408,14.1869,445100.0],["2002-07-30",14.3116,14.4219,13.808,13.8655,472200.0],["2002-07-31",13.7073,14.4363,13.6737,14.3499,853000.0],["2002-08-01",14.3356,14.3404,13.6785,13.7121,724600.0],["2002-08-02",13.6689,13.6689,12.1389,12.6569,1549800.0],["2002-08-05",12.4938,13.2516,12.4843,12.7001,747200.0],["2002-08-06",12.7289,13.0118,12.7241,12.9063,611400.0],["2002-08-07",12.9303,13.0454,12.4699,12.7145,495200.0],["2002-08-08",12.9015,12.9495,11.9663,11.9807,2283600.0],["2002-08-09",11.9903,12.7145,11.9903,12.4411,546000.0],["2002-08-12",12.4219,12.8871,12.2253,12.7337,493900.0],["2002-08-13",12.6809,12.7528,11.7696,11.9999,1212200.0],["2002-08-14",11.9423,12.5226,11.8943,12.4747,603800.0],["2002-08-15",12.5178,13.2325,12.4747,13.1845,635100.0],["2002-08-16",13.1845,13.1893,12.8296,12.9783,406100.0],["2002-08-19",12.9159,13.4051,12.9159,13.3955,361900.0],["2002-08-20",13.242,13.29,12.8008,12.8008,463500.0],["2002-08-21",12.8296,13.0694,12.8008,12.9399,329900.0],["2002-08-22",12.9255,13.0454,12.6809,13.0454,614600.0],["2002-08-23",13.0166,13.0166,12.8152,12.9207,296800.0],["2002-08-26",12.8296,12.9111,12.4699,12.9015,358100.0],["2002-08-27",12.7001,12.9015,12.4843,12.4986,512600.0],["2002-08-28",12.4939,12.4986,12.2301,12.2493,421800.0],["2002-08-29",12.2493,12.4171,12.0142,12.3644,438500.0],["2002-08-30",12.326,12.4938,12.254,12.3164,263700.0],["2002-09-03",12.302,12.3212,11.8943,11.9423,486100.0],["2002-09-04",11.9231,12.5418,11.8704,12.5082,586100.0],["2002-09-05",12.4555,12.4603,12.0862,12.1965,574900.0],["2002-09-06",12.2301,12.3212,11.9231,12.3068,490900.0],["2002-09-09",12.278,12.8632,12.0334,12.609,1047900.0],["2002-09-10",12.6713,12.7576,12.2061,12.3739,513300.0],["2002-09-11",12.35,12.5658,11.6449,11.8991,1176500.0],["2002-09-12",12.1102,12.115,11.127,11.1653,3306500.0],["2002-09-13",10.9687,11.4339,10.5514,11.1989,2853100.0],["2002-09-16",11.1941,11.2708,10.8776,11.0262,982200.0],["2002-09-17",11.0358,11.1845,10.3644,10.3884,1003600.0],["2002-09-18",10.4027,10.7529,10.1054,10.6042,1544800.0],["2002-09-19",10.5514,11.0167,10.3836,10.844,728100.0],["2002-09-20",11.079,11.079,10.6953,10.9639,785900.0],["2002-09-23",10.9639,11.0262,10.796,10.9879,487700.0],["2002-09-24",10.8392,10.9111,10.6474,10.7816,662100.0],["2002-09-25",10.7912,11.3236,10.7481,11.3092,718600.0],["2002-09-26",11.3188,11.5586,11.1701,11.4003,533000.0],["2002-09-27",11.3476,11.5011,11.1605,11.1653,531900.0],["2002-09-30",11.0598,11.1174,10.7625,10.9447,675400.0],["2002-10-01",10.9591,11.1749,10.7912,11.103,580100.0],["2002-10-02",11.103,11.2661,10.9351,10.9399,738100.0],["2002-10-03",10.868,11.2133,10.7912,10.9351,635400.0],["2002-10-04",10.9495,10.9495,10.3932,10.5227,832000.0],["2002-10-07",10.5514,10.6474,10.1677,10.2733,548500.0],["2002-10-08",10.2685,10.5035,10.1725,10.2876,871400.0],["2002-10-09",10.2637,10.2685,9.9135,10.1006,518600.0],["2002-10-10",10.0766,10.0766,9.3716,9.8416,1099600.0],["2002-10-11",9.9279,10.1869,9.9279,10.0862,407100.0],["2002-10-14",10.0382,10.8056,9.904,10.4939,830000.0],["2002-10-15",10.8248,10.9831,10.3692,10.4219,663000.0],["2002-10-16",10.3548,10.537,10.0958,10.1677,394700.0],["2002-10-17",10.326,10.82,10.3164,10.772,1038200.0],["2002-10-18",10.7912,10.9543,10.7097,10.8344,472300.0],["2002-10-21",10.82,11.2708,10.796,11.1605,417900.0],["2002-10-22",11.266,11.6258,11.103,11.4003,960700.0],["2002-10-23",11.4051,11.549,11.2948,11.4579,598500.0],["2002-10-24",11.4675,11.6545,11.4147,11.4627,605500.0],["2002-10-25",11.4915,11.7984,10.7433,11.6258,1355100.0],["2002-10-28",11.6305,11.6977,11.4627,11.4627,357000.0],["2002-10-29",11.4771,11.6018,11.1941,11.5011,320500.0],["2002-10-30",11.4771,11.4771,11.079,11.1989,704100.0],["2002-10-31",11.2517,11.4531,11.1941,11.2373,403800.0],["2002-11-01",11.2948,11.2948,11.079,11.1605,638400.0],["2002-11-04",11.2085,11.4387,11.1557,11.1653,669500.0],["2002-11-05",11.1509,11.3428,10.9543,11.1941,348300.0],["2002-11-06",11.2948,11.4147,11.1509,11.3092,357600.0],["2002-11-07",11.3092,11.3428,11.1366,11.1557,317200.0],["2002-11-08",11.1557,11.2708,10.9687,11.0358,293000.0],["2002-11-11",11.0886,11.0886,10.7193,10.7289,603300.0],["2002-11-12",10.796,11.1893,10.7529,10.9879,402500.0],["2002-11-13",10.9351,11.2421,10.82,11.2085,442100.0],["2002-11-14",11.2037,11.4147,11.1174,11.4051,216800.0],["2002-11-15",11.4099,11.6018,11.3668,11.6018,336400.0],["2002-11-18",11.5826,11.6162,11.4963,11.5107,234600.0],["2002-11-19",11.5346,11.5778,11.3284,11.3955,379100.0],["2002-11-20",11.4003,11.6545,11.2325,11.4483,741600.0],["2002-11-21",11.7984,12.8823,11.7648,12.7097,2083500.0],["2002-11-22",12.7241,13.0214,12.6425,12.6569,672900.0],["2002-11-25",12.7049,13.0262,12.7049,12.8584,453600.0],["2002-11-26",12.8584,13.0694,12.8488,12.8871,684900.0],["2002-11-27",12.9207,13.1605,12.7816,13.1557,413000.0],["2002-11-29",13.1317,13.2516,13.0454,13.0742,224300.0],["2002-12-02",13.0934,13.2996,13.0694,13.2133,405400.0],["2002-12-03",13.1173,13.2229,12.9783,13.1461,556500.0],["2002-12-04",13.1557,13.1605,12.82,13.0214,737400.0],["2002-12-05",13.0454,13.0694,12.772,13.007,587000.0],["2002-12-06",12.9735,13.1173,12.796,13.0454,464400.0],["2002-12-09",12.9495,12.9879,12.7193,12.9399,478300.0],["2002-12-10",12.9159,12.9735,12.7432,12.9303,367100.0],["2002-12-11",12.9159,13.0695,12.8295,13.0455,400600.0],["2002-12-12",13.1079,13.5159,13.0791,13.4919,585800.0],["2002-12-13",13.5591,13.5591,13.0839,13.3191,412500.0],["2002-12-16",13.3191,13.5975,13.2711,13.5831,645100.0],["2002-12-17",13.5398,13.559,13.0887,13.1991,757900.0],["2002-12-18",13.1751,13.2615,13.0551,13.0647,674300.0],["2002-12-19",13.2471,14.1974,13.2279,14.135,2167400.0],["2002-12-20",14.1974,14.3942,13.823,14.2022,1027100.0],["2002-12-23",14.1014,14.2598,13.9574,14.255,661300.0],["2002-12-24",14.1158,14.4278,14.111,14.375,449200.0],["2002-12-26",14.3942,14.447,14.2262,14.3942,557800.0],["2002-12-27",14.3414,14.3558,14.1158,14.231,455600.0],["2002-12-30",14.2262,14.279,14.0726,14.183,474800.0],["2002-12-31",14.1638,14.4854,14.111,14.4614,896300.0],["2003-01-02",14.4806,14.687,14.399,14.519,753800.0],["2003-01-03",14.4998,14.5382,13.9334,14.2406,845900.0],["2003-01-06",14.2454,14.3366,14.1062,14.1926,742800.0],["2003-01-07",14.2358,14.279,13.9286,14.111,651000.0],["2003-01-08",14.1014,14.4134,14.0438,14.3318,462700.0],["2003-01-09",14.3558,14.711,14.3078,14.6342,533700.0],["2003-01-10",14.519,14.6822,14.3942,14.6198,528200.0],["2003-01-13",14.6534,14.807,14.5286,14.6438,451200.0],["2003-01-14",14.6198,14.7062,14.519,14.6966,327000.0],["2003-01-15",14.6438,15.3157,14.4182,15.3157,1265000.0],["2003-01-16",15.4789,15.7477,15.3397,15.5941,2950500.0],["2003-01-17",15.4261,15.7669,15.3685,15.5989,1213900.0],["2003-01-21",15.5269,15.7189,15.4069,15.5221,1143900.0],["2003-01-22",15.2725,15.5941,15.1813,15.4837,1031400.0],["2003-01-23",15.4021,15.5029,15.1189,15.2677,742400.0],["2003-01-24",15.3109,15.3109,14.9654,15.0325,587600.0],["2003-01-27",14.9414,15.1141,14.8118,15.0469,439400.0],["2003-01-28",15.0469,15.1525,15.023,15.0805,597700.0],["2003-01-29",15.0566,15.3973,14.9318,15.3445,703100.0],["2003-01-30",15.3781,15.4261,15.1717,15.1909,390300.0],["2003-01-31",15.1717,15.4165,15.1045,15.3109,451200.0],["2003-02-03",15.3349,15.5269,15.2677,15.4309,556600.0],["2003-02-04",15.3733,15.4357,15.0325,15.1045,539800.0],["2003-02-05",15.1189,15.1381,14.879,14.975,429600.0],["2003-02-06",14.9606,14.9606,14.4518,14.4758,405300.0],["2003-02-07",14.4854,14.807,14.1302,14.1878,506000.0],["2003-02-10",14.159,14.4134,14.087,14.3702,528900.0],["2003-02-11",14.3894,14.6342,14.327,14.447,455500.0],["2003-02-12",14.4422,14.4422,14.1158,14.1206,467200.0],["2003-02-13",14.1686,14.207,13.799,13.9286,689400.0],["2003-02-14",13.919,14.1446,13.871,13.9718,426300.0],["2003-02-18",13.919,14.159,13.4487,13.6071,1294000.0],["2003-02-19",13.5591,13.631,13.1319,13.1895,1407400.0],["2003-02-20",12.7623,12.9015,11.932,12.0472,3855400.0],["2003-02-21",12.1,12.8631,12.0952,12.3639,1619000.0],["2003-02-24",12.4023,12.4263,12.148,12.1959,786100.0],["2003-02-25",12.1911,12.6087,11.9704,12.5751,979900.0],["2003-02-26",12.4791,12.6231,12.4023,12.5559,621800.0],["2003-02-27",12.5463,12.7239,12.4791,12.6759,672800.0],["2003-02-28",12.6759,12.9495,12.6519,12.8151,515300.0],["2003-03-03",12.7095,12.9927,12.7095,12.8439,675900.0],["2003-03-04",12.8583,12.8631,12.5079,12.5799,657300.0],["2003-03-05",12.5031,12.6615,12.4311,12.4551,668700.0],["2003-03-06",12.4167,12.5703,12.3111,12.5271,425100.0],["2003-03-07",12.5319,12.6615,12.3639,12.6423,515000.0],["2003-03-10",12.5031,12.6567,12.3591,12.4311,720200.0],["2003-03-11",12.4455,12.5031,12.3351,12.3687,346900.0],["2003-03-12",12.4215,12.4791,12.2343,12.3927,306400.0],["2003-03-13",12.4407,12.7047,12.4119,12.6135,1152100.0],["2003-03-14",12.5991,13.0311,12.5895,13.0119,886900.0],["2003-03-17",12.9351,13.4439,12.7191,13.4439,542500.0],["2003-03-18",13.4439,14.2646,13.3863,13.727,752700.0],["2003-03-19",13.8038,13.9622,13.7702,13.8134,419700.0],["2003-03-20",13.2471,13.3479,12.4743,12.9495,2606400.0],["2003-03-21",13.0743,13.5351,12.8391,13.4439,683400.0],["2003-03-24",13.3671,13.3815,13.0071,13.0071,811300.0],["2003-03-25",12.9831,13.3911,12.8487,13.1991,683100.0],["2003-03-26",13.0647,13.2951,13.0599,13.1031,591900.0],["2003-03-27",13.0551,13.3335,12.8871,13.2423,330900.0],["2003-03-28",13.2519,13.4199,13.1367,13.3095,350500.0],["2003-03-31",13.1463,13.2327,12.7671,13.1751,615600.0],["2003-04-01",13.1079,13.1223,12.9207,12.9927,501900.0],["2003-04-02",12.9591,13.3911,12.9591,13.2855,643900.0],["2003-04-03",13.2711,13.3191,13.0071,13.0215,708100.0],["2003-04-04",12.9831,13.1751,12.9783,13.0743,303300.0],["2003-04-07",13.1991,13.5111,13.1991,13.4007,544200.0],["2003-04-08",13.4775,13.5494,13.3287,13.5063,316600.0],["2003-04-09",13.5398,13.655,13.3719,13.5974,424900.0],["2003-04-10",13.7318,13.7318,13.4775,13.5926,342300.0],["2003-04-11",13.5783,13.823,13.5495,13.6934,425100.0],["2003-04-14",13.6838,14.1878,13.679,14.1686,561200.0],["2003-04-15",14.1638,14.1686,13.9718,14.1062,614500.0],["2003-04-16",14.1446,14.3366,13.9574,14.0678,277000.0],["2003-04-17",14.399,14.903,14.279,14.8166,981600.0],["2003-04-21",14.8118,15.0758,14.759,15.0086,577400.0],["2003-04-22",14.759,15.3493,14.567,15.1861,731600.0],["2003-04-23",14.9989,15.6853,14.9989,15.4837,1595900.0],["2003-04-24",15.3637,15.4453,15.1669,15.1669,809300.0],["2003-04-25",15.1429,15.3781,15.0662,15.1621,922800.0],["2003-04-28",15.1669,15.4261,15.1573,15.4021,1262700.0],["2003-04-29",15.4021,15.4789,15.3205,15.4117,842300.0],["2003-04-30",15.3349,15.3829,15.0902,15.3013,563000.0],["2003-05-01",15.2437,15.4069,14.903,15.3877,780400.0],["2003-05-02",15.3109,15.5221,15.2533,15.4933,349200.0],["2003-05-05",15.4981,15.6085,15.3973,15.4405,546000.0],["2003-05-06",15.5413,15.8341,15.4069,15.7861,623500.0],["2003-05-07",15.6469,15.6949,15.3637,15.4549,672000.0],["2003-05-08",15.4501,15.4501,15.2005,15.3253,597900.0],["2003-05-09",15.3541,15.5269,15.2389,15.4693,441500.0],["2003-05-12",15.4549,15.6325,15.1573,15.6085,259900.0],["2003-05-13",15.6085,15.8965,15.4645,15.7765,352100.0],["2003-05-14",15.6949,15.8389,15.3877,15.8005,281100.0],["2003-05-15",15.8005,15.8245,15.5557,15.7813,303900.0],["2003-05-16",15.7861,16.0165,15.6277,15.8677,493800.0],["2003-05-19",15.7093,15.7093,15.3637,15.4501,370000.0],["2003-05-20",15.4597,15.6709,15.0277,15.3253,745300.0],["2003-05-21",15.3349,16.0789,15.2629,16.0309,930000.0],["2003-05-22",15.9061,16.1317,15.4885,15.9397,1164600.0],["2003-05-23",15.8965,16.2565,15.7189,16.1413,672200.0],["2003-05-27",16.2421,16.7988,16.1269,16.7556,955400.0],["2003-05-28",16.6596,16.7988,16.4677,16.7268,799400.0],["2003-05-29",16.7268,17.034,16.5829,16.9236,808600.0],["2003-05-30",16.7988,17.394,16.7508,17.298,1142800.0],["2003-06-02",17.1924,17.4564,17.0916,17.3028,657300.0],["2003-06-03",17.2356,17.346,17.1156,17.2932,481200.0],["2003-06-04",17.1828,17.7348,17.154,17.6196,593500.0],["2003-06-05",17.5764,17.7108,17.4228,17.7108,531600.0],["2003-06-06",17.7108,17.9939,17.538,17.7012,918700.0],["2003-06-09",17.6484,17.6868,17.466,17.5668,1027200.0],["2003-06-10",17.5764,17.6004,17.3988,17.5668,670400.0],["2003-06-11",17.5476,17.5716,17.346,17.5428,625300.0],["2003-06-12",17.5428,17.6628,17.4324,17.5476,441500.0],["2003-06-13",17.5188,17.802,17.4228,17.4948,503100.0],["2003-06-16",17.4948,17.8644,17.4036,17.8164,1037200.0],["2003-06-17",18.0275,18.2819,17.8308,18.0563,1137200.0],["2003-06-18",18.0563,18.3827,17.8164,18.2243,659100.0],["2003-06-19",18.5027,19.1747,18.4979,19.0067,2474800.0],["2003-06-20",19.0067,19.0067,18.4979,18.6803,1235700.0],["2003-06-23",18.5507,18.7811,18.5075,18.6467,1364600.0],["2003-06-24",18.4787,18.8291,18.3683,18.7859,884100.0],["2003-06-25",18.7043,18.9587,18.6707,18.7523,571900.0],["2003-06-26",18.6467,18.6851,18.4115,18.5171,733500.0],["2003-06-27",18.5219,18.9059,18.4739,18.6755,615800.0],["2003-06-30",18.6467,18.9059,18.5603,18.6467,869400.0],["2003-07-01",18.5939,19.0595,18.4163,18.9827,898400.0],["2003-07-02",18.9923,19.1699,18.8723,19.1027,618200.0],["2003-07-03",19.0931,19.1555,18.8243,18.8579,283000.0],["2003-07-07",18.8867,18.9875,18.6851,18.8147,546800.0],["2003-07-08",18.8579,19.0883,18.5747,18.9155,608200.0],["2003-07-09",18.8579,19.0787,18.5171,18.6659,602400.0],["2003-07-10",18.3539,18.5459,17.9123,17.9123,713000.0],["2003-07-11",17.9268,18.3395,17.9268,18.2387,741700.0],["2003-07-14",18.2051,18.4307,18.0467,18.0851,624300.0],["2003-07-15",18.1187,18.2435,17.6676,17.6724,768800.0],["2003-07-16",17.6628,17.73,17.298,17.3748,1027900.0],["2003-07-17",17.3652,17.3652,16.7172,16.7988,1272100.0],["2003-07-18",16.7748,17.1108,16.7412,16.9188,542400.0],["2003-07-21",17.0148,17.0148,16.7028,16.8276,740600.0],["2003-07-22",16.8612,16.8756,16.4773,16.6932,625700.0],["2003-07-23",16.7508,16.9092,16.5156,16.8372,415300.0],["2003-07-24",16.8804,17.0388,16.5684,16.6932,657600.0],["2003-07-25",16.7508,16.8132,16.4388,16.7412,451100.0],["2003-07-28",16.7748,16.9716,16.6404,16.9716,546000.0],["2003-07-29",16.9188,17.0628,16.5636,16.6068,893900.0],["2003-07-30",16.6548,17.034,16.6548,16.986,577300.0],["2003-07-31",17.0388,17.1348,16.6548,16.914,709900.0],["2003-08-01",16.866,17.0964,16.746,16.89,560900.0],["2003-08-04",16.8708,17.0244,16.5876,16.8468,303300.0],["2003-08-05",16.8372,17.1348,16.8228,16.9284,418000.0],["2003-08-06",16.8708,16.8708,16.2469,16.3429,877800.0],["2003-08-07",16.3189,16.4101,15.9541,16.0021,459900.0],["2003-08-08",15.8245,15.9349,15.6709,15.7957,1030600.0],["2003-08-11",15.7717,15.9205,15.7333,15.8869,733900.0],["2003-08-12",15.9109,15.9877,15.7909,15.9781,432200.0],["2003-08-13",15.9445,16.1317,15.8437,16.0021,416600.0],["2003-08-14",16.0069,16.0693,15.8149,15.9973,250500.0],["2003-08-15",15.9973,16.2757,15.4789,16.1125,430500.0],["2003-08-18",16.1125,16.4341,16.0789,16.4101,385700.0],["2003-08-19",16.5588,16.5684,16.3045,16.4964,283800.0],["2003-08-20",16.5732,16.6788,16.4437,16.6548,339100.0],["2003-08-21",16.5828,16.6548,16.3669,16.4581,651100.0],["2003-08-22",16.5732,16.6452,16.3573,16.3621,175500.0],["2003-08-25",16.386,16.5204,16.2133,16.3525,173500.0],["2003-08-26",16.3669,16.5396,16.1941,16.4773,195000.0],["2003-08-27",16.5108,16.7028,16.4964,16.6068,238200.0],["2003-08-28",16.578,16.7364,16.4964,16.6884,333100.0],["2003-08-29",16.6548,16.7604,16.6452,16.7412,217700.0],["2003-09-02",17.1348,17.6196,17.0628,17.5812,1260700.0],["2003-09-03",17.7492,18.0227,17.4132,17.9699,1150800.0],["2003-09-04",17.9507,18.0851,17.7924,17.9939,541100.0],["2003-09-05",18.0659,18.1667,17.8692,17.8692,458300.0],["2003-09-08",18.0467,18.2963,17.9891,18.2291,529000.0],["2003-09-09",18.2387,18.2723,17.922,17.9748,519500.0],["2003-09-10",17.9555,18.0467,17.8548,17.9651,500400.0],["2003-09-11",18.0371,18.1667,17.6484,17.7348,875800.0],["2003-09-12",17.6868,17.778,17.3796,17.4708,628900.0],["2003-09-15",17.4564,17.7204,17.322,17.6148,473200.0],["2003-09-16",17.6148,17.7732,17.5764,17.6004,616000.0],["2003-09-17",17.5908,17.6628,17.5428,17.5908,371600.0],["2003-09-18",17.4852,18.1571,17.4804,17.9987,405500.0],["2003-09-19",17.9412,18.0515,17.7828,17.8404,359500.0],["2003-09-22",17.6388,17.8404,17.5668,17.7972,290800.0],["2003-09-23",17.7684,18.0083,17.6484,17.7444,258600.0],["2003-09-24",17.7924,18.0467,17.5956,17.85,416800.0],["2003-09-25",17.946,18.0228,17.4804,17.5908,848300.0],["2003-09-26",17.6148,17.6148,17.2644,17.2884,635800.0],["2003-09-29",17.2884,17.5812,17.178,17.2644,516300.0],["2003-09-30",17.274,17.3316,16.7988,17.0676,743800.0],["2003-10-01",17.0388,17.346,16.8372,17.1252,746500.0],["2003-10-02",17.0772,17.2692,16.9524,17.058,980500.0],["2003-10-03",17.1348,17.3892,17.1108,17.2548,495900.0],["2003-10-06",17.322,17.3268,16.986,17.1444,325800.0],["2003-10-07",17.0052,17.298,16.9956,17.2788,698300.0],["2003-10-08",17.2788,17.3268,17.1732,17.1924,385700.0],["2003-10-09",17.3748,17.3796,17.0964,17.2116,739900.0],["2003-10-10",17.1636,17.226,16.8516,16.9428,396100.0],["2003-10-13",16.9476,17.2356,16.8468,17.2068,379400.0],["2003-10-14",17.2116,17.2164,16.8084,16.9668,558900.0],["2003-10-15",17.1401,17.2364,16.9331,17.1835,383100.0],["2003-10-16",17.6601,18.1079,17.6264,17.9923,1110000.0],["2003-10-17",18.2138,18.3727,18.1223,18.3245,817500.0],["2003-10-20",18.2042,18.3631,18.0934,18.2957,391900.0],["2003-10-21",18.2957,18.2957,18.0405,18.2138,621700.0],["2003-10-22",18.1705,18.2042,18.0501,18.1464,246800.0],["2003-10-23",18.1127,18.2475,17.9057,18.0886,399400.0],["2003-10-24",17.9394,18.1031,17.7757,18.002,307900.0],["2003-10-27",18.079,18.2475,17.9394,18.1464,282200.0],["2003-10-28",18.0357,18.339,18.0116,18.2716,415800.0],["2003-10-29",18.1849,18.6712,18.1801,18.6375,473500.0],["2003-10-30",18.5653,18.7771,18.4979,18.753,513300.0],["2003-10-31",18.7771,18.7867,18.6231,18.6664,213600.0],["2003-11-03",18.6471,18.9553,18.6471,18.8734,432800.0],["2003-11-04",18.9793,19.2104,18.9216,19.0612,613600.0],["2003-11-05",18.989,19.2827,18.9264,19.1623,842600.0],["2003-11-06",19.2104,19.3597,19.0564,19.3164,462500.0],["2003-11-07",19.3308,19.5378,19.1527,19.4367,445200.0],["2003-11-10",19.5475,19.5812,19.2249,19.3164,683300.0],["2003-11-11",19.2441,19.5426,19.2393,19.5426,404800.0],["2003-11-12",19.5282,19.9519,19.3453,19.9519,529600.0],["2003-11-13",19.9326,19.9711,19.6871,19.8363,277800.0],["2003-11-14",19.8749,19.9567,19.6967,19.7112,299600.0],["2003-11-17",19.6967,19.7882,19.4512,19.6438,546400.0],["2003-11-18",19.5956,19.7256,19.2586,19.2586,463800.0],["2003-11-19",19.3019,19.586,19.0419,19.3067,717400.0],["2003-11-20",19.1623,19.5523,19.0419,19.1767,560000.0],["2003-11-21",19.3067,19.4993,19.1479,19.2056,460400.0],["2003-11-24",19.2201,19.4464,19.1527,19.3789,649300.0],["2003-11-25",19.4512,19.586,19.3982,19.5667,800000.0],["2003-11-26",19.5282,19.7545,19.4993,19.7449,286900.0],["2003-11-28",19.716,19.9615,19.6726,19.8604,146800.0],["2003-12-01",19.9567,20.0386,19.8604,19.9471,502900.0],["2003-12-02",19.8604,20.0819,19.5234,20.0434,556500.0],["2003-12-03",20.1734,20.2552,19.9519,19.9808,614400.0],["2003-12-04",19.9182,19.9808,19.379,19.6245,614700.0],["2003-12-05",19.5186,19.6438,19.1816,19.249,585100.0],["2003-12-08",19.2586,19.4319,19.2152,19.3886,460400.0],["2003-12-09",19.4464,19.7689,19.3645,19.533,615500.0],["2003-12-10",19.5378,19.8893,19.5378,19.7593,603000.0],["2003-12-11",19.8363,20.0626,19.6919,19.9712,418100.0],["2003-12-12",19.8845,19.8941,19.5908,19.6534,570000.0],["2003-12-15",19.7882,19.9326,19.0997,19.1382,570600.0],["2003-12-16",18.8879,19.0756,18.7771,18.9697,927700.0],["2003-12-17",18.9938,18.9938,18.4112,18.546,664700.0],["2003-12-18",18.6519,19.0901,18.6327,18.7145,783400.0],["2003-12-19",18.6568,18.8253,18.3246,18.3727,942400.0],["2003-12-22",18.4064,18.7386,18.3775,18.6905,423900.0],["2003-12-23",18.6664,18.7771,18.5797,18.676,419700.0],["2003-12-24",18.469,18.6423,18.3582,18.416,259700.0],["2003-12-26",18.5027,18.5701,18.3149,18.3438,124000.0],["2003-12-29",17.9827,18.5557,17.9538,18.4208,663300.0],["2003-12-30",18.4353,18.7627,18.392,18.546,408700.0],["2003-12-31",18.5123,18.7049,18.3968,18.4305,300400.0],["2004-01-02",18.5219,18.6856,18.1801,18.1849,280200.0],["2004-01-05",18.1705,18.5219,18.1368,18.3486,428800.0],["2004-01-06",18.392,18.8205,18.2331,18.6086,464300.0],["2004-01-07",18.4834,18.7531,18.2475,18.6086,895300.0],["2004-01-08",18.7386,18.7434,18.3438,18.4594,502700.0],["2004-01-09",18.4112,18.4401,17.9923,18.0068,841600.0],["2004-01-12",17.9923,18.2571,17.949,18.2571,556600.0],["2004-01-13",18.2186,18.3149,17.6264,18.2475,1169700.0],["2004-01-14",18.1365,18.7497,18.1365,18.7014,666200.0],["2004-01-15",18.5904,18.9284,18.4841,18.7256,587100.0],["2004-01-16",18.8366,18.8801,18.7111,18.7111,288900.0],["2004-01-20",18.7931,18.7931,18.6,18.74,241500.0],["2004-01-21",18.6869,18.7449,18.5034,18.5952,394500.0],["2004-01-22",18.6048,18.6048,18.0254,18.0592,725600.0],["2004-01-23",18.1847,18.3344,17.7888,17.8419,1225300.0],["2004-01-26",17.8226,18.0302,17.8178,17.9385,623700.0],["2004-01-27",18.0544,18.064,17.8274,18.0592,480000.0],["2004-01-28",18.2089,18.4455,18.0833,18.3489,1165600.0],["2004-01-29",18.5855,18.5952,18.2861,18.4213,562300.0],["2004-01-30",18.4069,18.4648,18.035,18.122,783000.0],["2004-02-02",18.1992,18.5517,18.1268,18.233,402700.0],["2004-02-03",18.291,18.5276,18.2234,18.3827,253900.0],["2004-02-04",18.46,18.46,18.0447,18.1799,343400.0],["2004-02-05",18.291,18.3875,18.0737,18.2427,335700.0],["2004-02-06",18.1413,18.6193,18.1365,18.6,317500.0],["2004-02-09",18.6241,18.6724,18.3972,18.5034,468800.0],["2004-02-10",18.4213,18.769,18.3972,18.6918,607000.0],["2004-02-11",18.629,18.7642,18.5662,18.7352,530100.0],["2004-02-12",18.629,18.9284,18.5469,18.8366,381100.0],["2004-02-13",18.7883,19.0201,18.7883,18.9187,553700.0],["2004-02-17",18.8945,19.276,18.8945,19.276,801900.0],["2004-02-18",19.2181,19.2953,19.1118,19.1601,805800.0],["2004-02-19",19.2664,19.3195,18.0495,18.1992,2276600.0],["2004-02-20",18.2282,18.4696,18.1075,18.2041,836700.0],["2004-02-23",18.1944,18.4696,18.1896,18.3827,805500.0],["2004-02-24",18.3827,18.402,18.1316,18.2572,563900.0],["2004-02-25",18.0302,18.3199,17.9868,18.093,656200.0],["2004-02-26",18.1171,18.3296,18.0785,18.3199,526400.0],["2004-02-27",18.291,18.4165,18.1799,18.3441,463600.0],["2004-03-01",18.3151,18.7352,18.3151,18.6048,475800.0],["2004-03-02",18.4648,18.6386,18.4262,18.5662,930300.0],["2004-03-03",18.5759,18.5903,18.4213,18.5421,669700.0],["2004-03-04",18.5952,18.7159,18.4503,18.5903,692400.0],["2004-03-05",18.4938,18.9187,18.4938,18.8801,811800.0],["2004-03-08",18.909,19.2084,18.8028,19.0539,1018000.0],["2004-03-09",18.9525,19.165,18.9525,18.9911,845400.0],["2004-03-10",18.9139,19.0249,18.8028,18.8076,518100.0],["2004-03-11",18.8269,19.0249,18.7449,18.8318,738400.0],["2004-03-12",18.9042,18.938,18.7207,18.8318,429600.0],["2004-03-15",18.8897,19.0249,18.7256,18.7594,551700.0],["2004-03-16",18.8125,18.8318,18.4745,18.5903,660600.0],["2004-03-17",18.5807,18.7014,18.2185,18.4648,800500.0],["2004-03-18",18.431,18.5324,17.9095,18.0544,856900.0],["2004-03-19",18.2282,18.3151,18.0592,18.1702,454800.0],["2004-03-22",18.233,18.2861,17.9626,18.1799,450300.0],["2004-03-23",18.1171,18.4407,18.0012,18.3103,519700.0],["2004-03-24",18.3731,18.46,17.9964,18.3006,376400.0],["2004-03-25",18.2958,18.6048,18.2958,18.6048,420700.0],["2004-03-26",18.6241,18.6724,18.4068,18.5421,335900.0],["2004-03-29",18.5662,18.8607,18.5083,18.8463,382700.0],["2004-03-30",18.8366,19.1408,18.7835,19.1408,401100.0],["2004-03-31",19.1456,19.2084,19.0249,19.1408,683600.0],["2004-04-01",19.078,19.3195,19.078,19.3146,634500.0],["2004-04-02",19.3774,19.5319,19.2036,19.3388,503700.0],["2004-04-05",19.4112,19.7058,19.334,19.6961,276900.0],["2004-04-06",19.6768,19.6961,19.4692,19.6044,507300.0],["2004-04-07",19.6575,19.8941,19.6044,19.7541,780000.0],["2004-04-08",19.7637,19.9134,19.7637,19.8217,735600.0],["2004-04-12",19.7975,19.8941,19.7299,19.841,972100.0],["2004-04-13",19.8603,19.8796,19.503,19.5174,608000.0],["2004-04-14",19.4884,19.5126,18.9219,19.1688,557800.0],["2004-04-15",19.2124,19.3528,18.9945,19.1979,314500.0],["2004-04-16",19.0623,19.4109,19.0236,19.2318,401700.0],["2004-04-19",19.3625,19.3674,19.2124,19.3189,175700.0],["2004-04-20",19.3528,19.3528,18.7621,18.796,467300.0],["2004-04-21",18.7379,18.7379,17.9971,18.5249,971800.0],["2004-04-22",18.5055,18.98,18.4619,18.9171,307700.0],["2004-04-23",18.859,18.8686,18.4861,18.6266,424600.0],["2004-04-26",18.6459,18.6895,18.4813,18.5394,463100.0],["2004-04-27",18.4716,18.6411,18.3893,18.5104,478900.0],["2004-04-28",18.52,18.6023,18.1569,18.1569,420800.0],["2004-04-29",18.1617,18.4038,18.1327,18.3845,853000.0],["2004-04-30",18.3845,18.399,18.1569,18.1811,561700.0],["2004-05-03",18.1327,18.4522,18.0746,18.3699,563600.0],["2004-05-04",18.3409,18.3554,18.0116,18.0891,506100.0],["2004-05-05",18.1327,18.215,17.939,18.0068,618100.0],["2004-05-06",17.9632,18.0068,17.5856,17.634,612900.0],["2004-05-07",17.5662,17.6291,17.0578,17.0868,977700.0],["2004-05-10",16.99,17.0917,16.8883,16.9949,665100.0],["2004-05-11",17.0287,17.3919,16.9997,17.2515,331400.0],["2004-05-12",17.1982,17.2176,16.7915,17.1692,369400.0],["2004-05-13",17.203,17.203,16.7673,16.8302,514200.0],["2004-05-14",16.9174,17.1111,16.7721,16.9174,471200.0],["2004-05-17",16.7818,16.8302,16.5107,16.5978,635500.0],["2004-05-18",16.7043,16.7043,16.5252,16.6317,645700.0],["2004-05-19",16.6608,16.8496,16.3993,16.5542,798200.0],["2004-05-20",15.2712,15.6876,14.9903,15.0726,3163700.0],["2004-05-21",15.2227,15.4309,15.1017,15.155,1399200.0],["2004-05-24",15.2566,15.3825,14.9903,15.2227,691800.0],["2004-05-25",15.0291,15.2566,14.8451,15.1937,657600.0],["2004-05-26",15.184,15.5181,15.155,15.4406,926200.0],["2004-05-27",15.3438,15.7118,15.3438,15.4019,646900.0],["2004-05-28",15.4309,15.828,15.397,15.6149,769000.0],["2004-06-01",15.581,15.9926,15.581,15.8473,892400.0],["2004-06-02",15.92,15.949,15.7021,15.7118,457900.0],["2004-06-03",15.6633,15.8038,15.46,15.46,598800.0],["2004-06-04",15.5423,15.6924,15.4939,15.5229,491900.0],["2004-06-07",15.5423,15.7699,15.5181,15.736,434900.0],["2004-06-08",15.644,15.92,15.6295,15.8473,977000.0],["2004-06-09",15.8086,16.0216,15.8038,15.9006,1091900.0],["2004-06-10",15.949,16.0362,15.7408,15.7408,990000.0],["2004-06-14",15.7602,15.7989,15.5714,15.5762,846200.0],["2004-06-15",15.6294,15.7553,15.4939,15.552,520400.0],["2004-06-16",15.5568,15.8038,15.4697,15.8038,949300.0],["2004-06-17",15.0484,15.6585,14.7918,15.4842,1997500.0],["2004-06-18",15.5907,15.8038,15.4794,15.4794,789500.0],["2004-06-21",15.4697,15.5617,15.2857,15.3002,661900.0],["2004-06-22",15.2808,15.4019,15.276,15.3874,581700.0],["2004-06-23",15.305,15.5036,15.305,15.4648,496900.0],["2004-06-24",15.4987,15.6585,15.3002,15.4939,746900.0],["2004-06-25",15.4551,15.5181,14.8112,15.1211,1807400.0],["2004-06-28",15.3002,15.5036,14.971,15.0339,715400.0],["2004-06-29",15.0,15.0339,14.8548,14.9032,744100.0],["2004-06-30",14.9129,14.9758,14.8063,14.9371,1142000.0],["2004-07-01",14.8499,15.1646,14.8451,15.1211,741400.0],["2004-07-02",15.0726,15.4939,15.0436,15.1501,680700.0],["2004-07-06",15.1307,15.2082,15.0242,15.0242,544600.0],["2004-07-07",15.0775,15.4019,15.0049,15.3535,643200.0],["2004-07-08",15.3293,15.3728,15.1985,15.2615,505600.0],["2004-07-09",15.3293,15.4551,15.3002,15.3922,453000.0],["2004-07-12",15.3293,15.4019,15.2421,15.4019,427300.0],["2004-07-13",15.3002,15.4019,15.2469,15.2518,411900.0],["2004-07-14",15.2276,15.7408,15.2034,15.5036,989000.0],["2004-07-15",15.765,15.9054,15.3147,15.7941,1051000.0],["2004-07-16",15.7989,15.9103,15.4019,15.6779,768800.0],["2004-07-19",15.7118,15.8764,15.6246,15.7796,400000.0],["2004-07-20",15.7263,16.0168,15.7263,15.9926,372800.0],["2004-07-21",15.9781,16.0749,15.736,15.736,548300.0],["2004-07-22",15.7602,15.8134,15.6246,15.7844,706100.0],["2004-07-23",15.7699,15.8134,15.5762,15.6101,649800.0],["2004-07-26",15.5907,15.828,15.5907,15.7166,541700.0],["2004-07-27",15.6633,16.1863,15.6391,16.0216,557400.0],["2004-07-28",15.9393,16.1475,15.7602,15.9781,508000.0],["2004-07-29",16.0507,16.2105,15.9006,16.0604,369500.0],["2004-07-30",16.0652,16.1427,15.8958,16.0846,316800.0],["2004-08-02",16.0507,16.317,15.9829,16.0459,383500.0],["2004-08-03",16.1717,16.1717,15.6585,15.6972,438300.0],["2004-08-04",15.6294,15.7505,15.5132,15.6633,356000.0],["2004-08-05",15.984,16.0083,15.4058,15.4739,398000.0],["2004-08-06",15.3767,15.4399,15.0075,15.1921,886900.0],["2004-08-09",15.231,15.537,15.0949,15.3281,299300.0],["2004-08-10",15.3378,15.848,15.3281,15.7216,490000.0],["2004-08-11",15.5565,15.6293,15.0609,15.1095,737900.0],["2004-08-12",14.92,15.0366,14.5751,14.7014,1238400.0],["2004-08-13",14.7645,14.8666,14.5799,14.6771,522800.0],["2004-08-16",14.7257,14.9395,14.6722,14.784,362900.0],["2004-08-17",14.8957,15.2552,14.784,15.1192,603800.0],["2004-08-18",15.0463,15.3233,14.9346,15.2407,510500.0],["2004-08-19",15.1678,15.3038,15.0415,15.1678,428300.0],["2004-08-20",15.2018,15.4982,15.056,15.4739,301400.0],["2004-08-23",15.4836,15.5419,15.3184,15.3816,297000.0],["2004-08-24",15.4593,15.6002,15.3621,15.435,401400.0],["2004-08-25",15.333,15.5905,14.9589,15.5856,538300.0],["2004-08-26",15.4982,15.7265,15.4399,15.5516,339700.0],["2004-08-27",15.6633,15.7071,15.4739,15.6633,205200.0],["2004-08-30",15.571,15.7022,15.3524,15.4399,338300.0],["2004-08-31",15.4933,15.5856,15.4059,15.4884,491200.0],["2004-09-01",15.469,15.916,15.469,15.7071,459000.0],["2004-09-02",15.7314,15.9257,15.4739,15.9208,348900.0],["2004-09-03",15.9257,16.0326,15.7945,15.9208,191400.0],["2004-09-07",16.0326,16.1249,15.916,16.0812,369100.0],["2004-09-08",16.0909,16.1297,15.7216,15.7751,472100.0],["2004-09-09",16.2561,17.1694,16.2561,17.0431,2355000.0],["2004-09-10",17.0383,17.2763,16.9557,17.2277,633600.0],["2004-09-13",17.2277,17.3541,17.0625,17.252,599600.0],["2004-09-14",17.286,17.3735,17.0237,17.1014,458600.0],["2004-09-15",17.1257,17.184,16.9119,16.9702,824200.0],["2004-09-16",17.3492,17.4901,17.286,17.3686,772700.0],["2004-09-17",17.4269,17.7524,17.32,17.4366,879600.0],["2004-09-20",17.4464,17.4901,17.2909,17.2909,286500.0],["2004-09-21",17.3589,17.4998,17.2763,17.4221,329200.0],["2004-09-22",17.3541,17.4221,17.0868,17.2958,676000.0],["2004-09-23",17.2617,17.597,17.2229,17.2763,290400.0],["2004-09-24",17.2958,17.665,17.2715,17.4658,273500.0],["2004-09-27",17.3929,17.4512,17.1937,17.2909,363900.0],["2004-09-28",17.184,17.5192,17.1063,17.3735,668200.0],["2004-09-29",17.4172,17.8788,17.3006,17.6796,884900.0],["2004-09-30",17.6601,17.6699,17.2909,17.529,878700.0],["2004-10-01",17.4901,17.835,17.4658,17.8302,542000.0],["2004-10-04",17.8788,18.0196,17.6844,17.8205,535000.0],["2004-10-05",17.7573,17.9565,17.6698,17.6747,819000.0],["2004-10-06",17.6552,17.7819,17.5723,17.7624,619800.0],["2004-10-07",17.7088,17.7868,17.4944,17.5139,442300.0],["2004-10-08",17.5967,17.8356,17.4992,17.5431,542200.0],["2004-10-11",17.548,17.548,17.2311,17.314,459700.0],["2004-10-12",17.2311,17.5431,17.2214,17.4944,357400.0],["2004-10-13",17.5431,17.8648,17.4992,17.5918,401600.0],["2004-10-14",17.548,17.6455,17.4943,17.5431,739200.0],["2004-10-15",17.4895,17.7576,17.4846,17.6698,360000.0],["2004-10-18",17.6016,17.8746,17.4992,17.8404,506400.0],["2004-10-19",17.8941,17.8989,17.3774,17.509,521700.0],["2004-10-20",17.5675,17.5675,17.1531,17.2458,422000.0],["2004-10-21",17.1385,17.3286,17.002,17.1775,405900.0],["2004-10-22",17.0849,17.1678,16.963,16.9874,326700.0],["2004-10-25",16.9435,17.1775,16.8704,17.0654,344200.0],["2004-10-26",17.1044,17.1775,16.9777,17.1141,457700.0],["2004-10-27",17.0362,17.6991,16.9192,17.6162,696500.0],["2004-10-28",17.5382,17.6211,17.3969,17.5821,981900.0],["2004-10-29",17.4797,17.7186,17.3237,17.6747,726900.0],["2004-11-01",17.587,17.9574,17.587,17.9282,723700.0],["2004-11-02",17.8161,17.9623,17.6942,17.7771,537000.0],["2004-11-03",17.9136,18.089,17.7966,18.0159,430100.0],["2004-11-04",17.9525,18.323,17.9525,18.323,512200.0],["2004-11-05",18.323,18.4595,18.245,18.323,460100.0],["2004-11-08",18.2548,18.3864,18.1426,18.1963,499800.0],["2004-11-09",18.1329,18.2889,18.1134,18.2889,424100.0],["2004-11-10",18.2938,18.7471,18.1865,18.5521,646800.0],["2004-11-11",18.5716,18.9518,18.401,18.8787,405600.0],["2004-11-12",18.8787,18.9031,18.635,18.9031,510400.0],["2004-11-15",18.9079,18.9616,18.7909,18.9128,263300.0],["2004-11-16",18.8641,18.8933,18.6691,18.6691,468400.0],["2004-11-17",18.6642,18.8494,18.6155,18.7763,452000.0],["2004-11-18",18.6398,19.2102,18.3961,18.9616,842700.0],["2004-11-19",18.6496,18.7227,18.4692,18.5618,690700.0],["2004-11-22",18.3425,19.0103,18.3425,19.0006,498700.0],["2004-11-23",18.9567,19.2297,18.8641,19.1907,385700.0],["2004-11-24",19.254,19.4977,19.137,19.4588,460000.0],["2004-11-26",19.5124,19.5172,19.371,19.3905,141100.0],["2004-11-29",19.5221,19.8146,19.332,19.644,663800.0],["2004-11-30",19.9852,20.0534,19.7171,19.8731,1045000.0],["2004-12-01",19.9559,20.3313,19.8877,20.2435,917200.0],["2004-12-02",20.0486,20.497,19.9803,20.302,698700.0],["2004-12-03",20.1802,20.4824,20.1655,20.3605,647700.0],["2004-12-06",20.1948,20.2825,19.9218,20.0242,613200.0],["2004-12-07",19.9852,20.0583,19.3856,19.4588,837200.0],["2004-12-08",19.3515,19.839,19.3515,19.7122,587200.0],["2004-12-09",19.5855,19.7756,19.2881,19.644,651600.0],["2004-12-10",19.6294,19.6294,19.332,19.527,481700.0],["2004-12-13",19.5465,19.7415,19.4393,19.7317,336800.0],["2004-12-14",20.9357,21.0283,20.0827,20.419,3259500.0],["2004-12-15",20.6335,20.6432,20.2971,20.341,873900.0],["2004-12-16",20.458,20.4726,20.1802,20.2192,729900.0],["2004-12-17",20.3069,20.3264,20.0973,20.1412,563100.0],["2004-12-20",20.3264,20.4044,20.1509,20.1948,564400.0],["2004-12-21",20.3752,20.8626,20.2777,20.7066,610300.0],["2004-12-22",20.6042,20.9503,20.5799,20.9113,534100.0],["2004-12-23",20.9552,20.9552,20.6237,20.7651,388900.0],["2004-12-27",20.8285,20.9211,20.2776,20.4093,428000.0],["2004-12-28",20.5116,20.887,20.4288,20.887,506200.0],["2004-12-29",20.9844,20.9893,20.3167,20.5896,833000.0],["2004-12-30",20.8577,20.8577,20.4483,20.4873,390900.0],["2004-12-31",20.5165,20.6725,20.3654,20.3995,379800.0],["2005-01-03",20.3264,20.458,19.8243,19.8877,745800.0],["2005-01-04",19.9072,19.9706,19.7122,19.7415,579700.0],["2005-01-05",19.6684,19.8292,19.5416,19.6537,569300.0],["2005-01-06",19.6489,20.0583,19.5514,19.917,696500.0],["2005-01-07",20.0583,20.0583,19.6732,19.7415,473900.0],["2005-01-10",19.6927,19.8146,19.4295,19.6294,486100.0],["2005-01-11",19.6489,19.6684,19.3028,19.4149,529600.0],["2005-01-12",19.5567,19.5567,19.1509,19.5127,511100.0],["2005-01-13",19.6056,19.7571,19.2535,19.5664,668700.0],["2005-01-14",19.5567,19.7425,19.4442,19.6985,642700.0],["2005-01-18",19.7131,20.0749,19.4735,19.9136,525500.0],["2005-01-19",19.8598,19.9478,19.5567,19.5811,532700.0],["2005-01-20",19.542,19.6593,19.3367,19.5616,672200.0],["2005-01-21",19.5518,19.6887,19.4833,19.5127,495900.0],["2005-01-24",19.4784,19.6056,19.1655,19.2584,519300.0],["2005-01-25",19.2389,19.5078,19.1313,19.2975,610600.0],["2005-01-26",19.366,19.6936,19.2535,19.5176,594600.0],["2005-01-27",19.4247,19.7816,19.3904,19.7131,559500.0],["2005-01-28",19.7033,19.7718,19.4002,19.63,370200.0],["2005-01-31",19.8989,20.2509,19.8745,20.0994,634600.0],["2005-02-01",19.9429,20.1874,19.7327,20.1434,724000.0],["2005-02-02",20.1923,20.1972,19.9576,20.0358,491900.0],["2005-02-03",20.1336,20.1336,19.7082,19.8647,470500.0],["2005-02-04",19.9674,20.2118,19.8109,20.2069,349100.0],["2005-02-07",20.1434,20.3585,20.1287,20.29,290000.0],["2005-02-08",20.2509,20.5296,20.2509,20.4807,245700.0],["2005-02-09",20.4269,20.5052,20.1434,20.1434,472800.0],["2005-02-10",20.202,20.2705,20.0651,20.2411,334200.0],["2005-02-11",20.29,20.5834,20.1531,20.5345,285200.0],["2005-02-14",20.5247,20.6127,20.3927,20.5443,263100.0],["2005-02-15",20.4612,20.7252,20.4563,20.6567,361100.0],["2005-02-16",20.6323,20.7594,20.4856,20.6176,407100.0],["2005-02-17",20.7007,20.9012,20.7007,20.7154,822000.0],["2005-02-18",20.8425,20.8425,20.5932,20.5932,563300.0],["2005-02-22",20.5101,20.7496,20.3243,20.3292,375800.0],["2005-02-23",20.3145,20.5394,20.2949,20.4123,331800.0],["2005-02-24",20.4074,20.779,20.4074,20.779,444000.0],["2005-02-25",20.8132,20.8963,20.7203,20.8963,338400.0],["2005-02-28",20.7838,20.999,20.7496,20.9305,455000.0],["2005-03-01",20.9256,21.1554,20.9256,21.1212,545300.0],["2005-03-02",21.0234,21.2483,20.8572,20.9794,379400.0],["2005-03-03",21.1065,21.1848,20.7692,20.9794,389000.0],["2005-03-04",20.9256,21.2581,20.8572,21.2141,493100.0],["2005-03-07",21.1897,21.6003,21.0723,21.4292,487000.0],["2005-03-08",21.5123,21.5123,21.1065,21.2776,735600.0],["2005-03-09",21.1994,21.3901,20.8621,21.2385,788300.0],["2005-03-10",20.7936,21.1065,20.779,20.9012,936800.0],["2005-03-11",20.8914,21.0283,20.6518,20.7741,653600.0],["2005-03-14",20.735,21.1163,20.6958,20.9745,671600.0],["2005-03-15",21.043,21.2874,20.9599,21.263,605500.0],["2005-03-16",21.1701,21.3608,21.131,21.2288,1026200.0],["2005-03-17",21.1212,21.5514,21.0234,21.5172,1277100.0],["2005-03-18",21.4781,21.8057,21.3266,21.5612,1300400.0],["2005-03-21",21.571,21.571,21.1212,21.1799,679100.0],["2005-03-22",21.1212,21.4586,21.1016,21.2141,545600.0],["2005-03-23",21.2581,21.2581,20.9159,21.0625,414800.0],["2005-03-24",21.175,21.4048,21.0968,21.1701,457400.0],["2005-03-28",21.3168,21.4341,21.1652,21.3754,513200.0],["2005-03-29",20.5247,20.867,20.3389,20.4269,1953500.0],["2005-03-30",20.4905,20.6714,20.2118,20.5981,590600.0],["2005-03-31",20.5785,20.5834,20.0456,20.1923,811500.0],["2005-04-01",20.29,20.3438,19.8549,20.1336,670300.0],["2005-04-04",20.0798,20.2118,19.7816,20.1336,467700.0],["2005-04-05",20.0211,20.422,20.0211,20.2705,448700.0],["2005-04-06",20.2656,20.3194,20.0896,20.2656,591200.0],["2005-04-07",20.2998,20.3585,20.0456,20.2265,474700.0],["2005-04-08",20.3145,20.3243,19.8989,19.9282,386500.0],["2005-04-11",19.9234,19.9967,19.6789,19.7816,563000.0],["2005-04-12",19.8207,20.1385,19.6789,20.026,558000.0],["2005-04-13",19.9623,20.2859,19.8593,19.9034,386400.0],["2005-04-14",19.874,19.9574,19.7122,19.8152,765400.0],["2005-04-15",19.7073,19.928,19.5014,19.619,810300.0],["2005-04-18",19.5651,19.8936,19.5651,19.7858,461600.0],["2005-04-19",19.7367,20.0603,19.7073,19.7514,411400.0],["2005-04-20",19.673,19.7612,19.364,19.4033,462600.0],["2005-04-21",19.4327,19.673,19.3689,19.4131,472200.0],["2005-04-22",19.369,19.369,19.0698,19.1581,607800.0],["2005-04-25",19.2611,19.3739,19.1581,19.3689,586000.0],["2005-04-26",19.2464,19.3444,18.9865,18.9914,405600.0],["2005-04-27",18.9571,19.4621,18.9227,19.3689,792700.0],["2005-04-28",19.2709,19.4719,18.9374,18.9374,827400.0],["2005-04-29",19.0257,19.0993,18.8198,18.8933,886000.0],["2005-05-02",18.962,18.962,18.7413,18.7805,1122800.0],["2005-05-03",18.8541,19.825,18.756,19.5259,1313800.0],["2005-05-04",19.4768,19.6141,19.06,19.4327,823200.0],["2005-05-05",19.3739,19.6386,19.3003,19.4229,756500.0],["2005-05-06",19.5161,19.5651,19.3493,19.3984,463900.0],["2005-05-09",19.3542,19.4523,19.1924,19.3346,517200.0],["2005-05-10",19.1973,19.2513,19.0355,19.1385,791100.0],["2005-05-11",19.1091,19.3886,18.9178,19.2464,523100.0],["2005-05-12",19.3346,19.5504,19.0894,19.4131,671600.0],["2005-05-13",19.4425,19.521,19.2464,19.3886,503500.0],["2005-05-16",19.5161,19.7367,19.3395,19.6043,464400.0],["2005-05-17",19.5161,19.7563,19.5062,19.7514,526400.0],["2005-05-18",19.8054,20.6439,19.7318,20.3644,1000300.0],["2005-05-19",19.4866,20.0554,19.0257,19.2022,2183300.0],["2005-05-20",19.0453,19.1483,18.9374,19.1385,585200.0],["2005-05-23",19.0502,19.2562,18.9914,19.1826,764000.0],["2005-05-24",19.1238,20.1486,19.0993,19.8397,1210100.0],["2005-05-25",19.6485,19.8299,19.5896,19.6975,671300.0],["2005-05-26",19.6975,20.1731,19.6975,19.8985,1021300.0],["2005-05-27",19.9378,19.9819,19.8838,19.8887,589200.0],["2005-05-31",19.8838,20.1388,19.8838,19.9672,483700.0],["2005-06-01",20.0309,20.5311,19.9574,20.2271,1299500.0],["2005-06-02",20.1143,20.2761,19.9476,20.1192,541000.0],["2005-06-03",20.0555,20.2418,19.7367,19.7416,753400.0],["2005-06-06",19.771,19.9231,19.6632,19.9231,520900.0],["2005-06-07",19.923,20.0751,19.673,19.6975,350600.0],["2005-06-08",19.6877,19.8495,19.673,19.7318,364500.0],["2005-06-09",19.673,19.7759,19.5847,19.7514,717800.0],["2005-06-10",19.7269,20.0996,19.6877,20.0751,724600.0],["2005-06-13",20.0849,20.0849,19.7122,19.8544,364000.0],["2005-06-14",19.8054,19.9672,19.7073,19.8299,343800.0],["2005-06-15",19.9182,20.0407,19.6877,20.0113,719900.0],["2005-06-16",20.0456,20.2516,19.7907,20.2467,515500.0],["2005-06-17",20.2124,20.232,19.8985,19.9721,882700.0],["2005-06-20",20.5409,20.5801,20.3006,20.4428,755800.0],["2005-06-21",20.4085,20.5017,20.2124,20.2908,376100.0],["2005-06-22",20.3251,20.6292,20.2418,20.6046,654900.0],["2005-06-23",20.5703,20.6537,20.1829,20.1976,638300.0],["2005-06-24",20.1192,20.1241,19.722,19.9083,1986800.0],["2005-06-27",19.8691,20.2614,19.8642,20.2516,775800.0],["2005-06-28",19.4866,19.9868,19.1924,19.4229,2196300.0],["2005-06-29",19.3003,19.5945,19.0649,19.1287,1378700.0],["2005-06-30",19.1385,19.4768,19.0551,19.0551,1007800.0],["2005-07-01",19.0993,19.1875,18.962,19.1875,491400.0],["2005-07-05",19.2169,19.4768,19.1875,19.2954,335600.0],["2005-07-06",19.2954,19.3199,18.908,18.9227,624100.0],["2005-07-07",18.8149,18.9227,18.5108,18.8737,593000.0],["2005-07-08",18.8884,19.3788,18.8639,19.2709,569900.0],["2005-07-11",19.2071,19.6681,19.1287,19.5749,517700.0],["2005-07-12",19.4621,19.6141,19.3788,19.4278,442200.0],["2005-07-13",19.4524,19.5753,19.2556,19.3245,335400.0],["2005-07-14",19.4524,19.5163,19.2458,19.3442,318000.0],["2005-07-15",19.2753,19.7032,19.2458,19.6393,405800.0],["2005-07-18",19.6098,19.6393,19.3245,19.3294,349700.0],["2005-07-19",19.3688,19.4376,19.1671,19.2556,428800.0],["2005-07-20",19.1917,19.4868,19.1819,19.4819,190900.0],["2005-07-21",19.4917,19.6147,19.3639,19.3835,210800.0],["2005-07-22",19.3048,19.6048,19.3048,19.4278,274400.0],["2005-07-25",19.3245,19.6639,19.3097,19.5212,224100.0],["2005-07-26",19.5704,19.6491,19.477,19.5852,236500.0],["2005-07-27",19.4524,19.5458,19.1671,19.1819,398800.0],["2005-07-28",19.2311,19.3934,19.0835,19.3934,350600.0],["2005-07-29",19.2901,19.4917,19.1425,19.2655,484700.0],["2005-08-01",19.2802,19.4327,19.2015,19.2999,384100.0],["2005-08-02",19.1819,19.8213,19.172,19.5508,774800.0],["2005-08-03",19.5065,19.6393,19.2852,19.5606,392700.0],["2005-08-04",19.5114,19.5753,19.3147,19.4229,342700.0],["2005-08-05",19.3835,19.3835,18.8573,18.8868,433300.0],["2005-08-08",18.9359,19.0048,18.7982,18.8868,197100.0],["2005-08-09",18.936,19.4426,18.936,19.4229,421000.0],["2005-08-10",19.4032,19.6836,19.3983,19.4917,429800.0],["2005-08-11",19.4524,19.6393,19.4524,19.5901,320200.0],["2005-08-12",19.4868,19.5901,19.3737,19.5163,293500.0],["2005-08-15",19.4573,19.777,19.4278,19.6639,358400.0],["2005-08-16",19.5753,19.6688,19.4278,19.4278,451200.0],["2005-08-17",19.418,20.0426,19.418,19.718,451600.0],["2005-08-18",19.7082,20.2639,19.5114,20.1705,623400.0],["2005-08-19",20.082,20.1459,20.0328,20.1164,361600.0],["2005-08-22",20.0623,20.2787,19.9885,20.1754,457500.0],["2005-08-23",20.077,20.3869,20.0672,20.2984,332300.0],["2005-08-24",19.595,19.6688,19.2065,19.2753,1568100.0],["2005-08-25",19.3196,19.3196,18.8622,19.2114,853500.0],["2005-08-26",19.1622,19.2212,19.0392,19.1769,668200.0],["2005-08-29",19.0491,19.1819,18.8474,18.9704,910500.0],["2005-08-30",18.9261,18.931,18.4146,18.4146,1726300.0],["2005-08-31",18.3949,18.3949,17.7703,17.785,2027500.0],["2005-09-01",17.6965,17.7703,17.3325,17.5293,1534600.0],["2005-09-02",17.4899,17.6965,17.2686,17.6031,964600.0],["2005-09-06",17.608,18.0654,17.608,17.9277,647800.0],["2005-09-07",17.9277,18.4097,17.7506,18.0949,1676100.0],["2005-09-08",17.5588,18.0654,17.3916,17.6276,1272300.0],["2005-09-09",17.4998,18.4441,17.4063,17.9621,1005600.0],["2005-09-12",17.8293,18.1047,17.6572,18.0752,701600.0],["2005-09-13",17.8982,18.09,17.7949,17.9129,688700.0],["2005-09-14",17.9326,17.9473,17.4752,17.7063,890800.0],["2005-09-15",17.7063,17.7555,17.4506,17.6178,509200.0],["2005-09-16",17.5981,18.1342,17.5883,18.0949,797100.0],["2005-09-19",18.0703,18.0998,17.6572,17.7998,705000.0],["2005-09-20",17.7457,17.8736,17.2981,17.303,634800.0],["2005-09-21",17.2784,17.4604,17.0276,17.0915,757900.0],["2005-09-22",17.0325,17.1407,16.7964,17.0178,578300.0],["2005-09-23",17.0719,17.5342,17.0129,17.2243,693300.0],["2005-09-26",17.303,17.5932,17.0915,17.3129,397600.0],["2005-09-27",17.2243,17.2243,16.9686,17.121,399200.0],["2005-09-28",17.0965,17.1457,16.5997,16.644,969700.0],["2005-09-29",16.6144,16.7472,16.3095,16.5751,1140600.0],["2005-09-30",16.5702,16.644,16.4374,16.5554,703800.0],["2005-10-03",16.5259,16.9538,16.5259,16.6981,463000.0],["2005-10-04",16.6489,16.9292,16.6341,16.6538,414700.0],["2005-10-05",16.6194,17.0965,16.5358,16.5456,631900.0],["2005-10-06",16.5702,16.9833,16.5259,16.6686,566800.0],["2005-10-07",16.8112,16.821,16.4374,16.5505,508500.0],["2005-10-10",16.4522,16.6341,16.4472,16.5161,308400.0],["2005-10-11",16.5603,16.8456,16.4177,16.4374,476200.0],["2005-10-12",16.3732,16.6546,16.3534,16.4176,471600.0],["2005-10-13",16.3485,16.6053,16.3485,16.5411,370000.0],["2005-10-14",16.6003,17.0052,16.4868,16.783,419700.0],["2005-10-17",16.6892,16.8521,16.5658,16.63,301400.0],["2005-10-18",16.6398,16.7633,16.4176,16.4868,541500.0],["2005-10-19",16.3683,17.3311,16.3535,17.2027,910700.0],["2005-10-20",17.178,17.4249,16.9953,17.183,611500.0],["2005-10-21",17.2422,17.4792,17.1089,17.3064,262400.0],["2005-10-24",17.3064,17.7409,17.3064,17.5089,604800.0],["2005-10-25",17.4348,17.7903,17.3756,17.5533,525000.0],["2005-10-26",17.5335,17.5335,17.1435,17.2422,445600.0],["2005-10-27",17.3262,17.3262,16.7781,16.788,569200.0],["2005-10-28",16.8571,17.0892,16.6744,17.0595,607300.0],["2005-10-31",17.0595,17.2324,17.0052,17.1287,583600.0],["2005-11-01",16.8077,17.3755,16.7633,17.2422,779300.0],["2005-11-02",17.2422,17.3805,17.0398,17.2669,750300.0],["2005-11-03",17.3212,17.7706,17.2965,17.4842,455100.0],["2005-11-04",17.4792,17.7212,17.3706,17.6817,353400.0],["2005-11-07",17.6372,18.0668,17.6274,17.8989,472200.0],["2005-11-08",17.7508,17.8594,17.6125,17.652,409200.0],["2005-11-09",17.6669,17.8693,17.5286,17.6372,312000.0],["2005-11-10",17.6027,17.7508,17.4052,17.7014,351800.0],["2005-11-11",17.6471,18.0076,17.578,17.9286,240200.0],["2005-11-14",17.9088,17.9187,17.6076,17.736,387500.0],["2005-11-15",17.7508,17.9187,17.499,17.7261,366300.0],["2005-11-16",17.7755,17.8644,17.5286,17.657,265500.0],["2005-11-17",17.6619,17.9779,17.6076,17.9236,350800.0],["2005-11-18",17.9681,18.1458,17.8693,18.0619,407000.0],["2005-11-21",17.5632,18.3186,17.5632,18.1804,842000.0],["2005-11-22",18.1063,18.2841,18.0619,18.0964,525800.0],["2005-11-23",18.0717,18.2199,18.0717,18.1508,185400.0],["2005-11-25",18.1014,18.1853,17.973,18.1458,57800.0],["2005-11-28",18.1458,18.3483,18.0224,18.0717,486500.0],["2005-11-29",18.0866,18.2939,18.0866,18.1359,716100.0],["2005-11-30",18.1063,18.3532,18.1063,18.2742,697300.0],["2005-12-01",18.2297,18.3976,18.2149,18.3186,593300.0],["2005-12-02",18.2841,18.4421,18.2199,18.289,591400.0],["2005-12-05",18.2692,18.3088,18.1063,18.2347,390400.0],["2005-12-06",18.2396,18.4174,18.0717,18.0915,430200.0],["2005-12-07",18.052,18.1409,17.8742,17.9631,350200.0],["2005-12-08",17.9187,18.0668,17.6125,17.7854,760000.0],["2005-12-09",17.7804,17.8989,17.6274,17.8545,511400.0],["2005-12-12",17.8249,17.889,17.5286,17.6422,433600.0],["2005-12-13",17.4052,17.6866,17.4052,17.5385,701200.0],["2005-12-14",17.4496,17.6471,17.3212,17.4348,719400.0],["2005-12-15",17.3706,17.6372,17.3706,17.42,456600.0],["2005-12-16",17.3854,17.5879,17.3854,17.4891,555800.0],["2005-12-19",17.4545,17.5187,17.1731,17.1928,481700.0],["2005-12-20",17.2373,17.2817,17.0546,17.1484,437200.0],["2005-12-21",17.1385,17.4299,17.1138,17.2175,430000.0],["2005-12-22",17.1731,17.3459,17.0694,17.2768,292800.0],["2005-12-23",17.3064,17.3953,17.1978,17.3212,173300.0],["2005-12-27",17.3163,17.4052,17.0447,17.0447,554600.0],["2005-12-28",17.0348,17.6866,17.0348,17.4397,1006800.0],["2005-12-29",17.3657,17.5484,17.3064,17.5237,534900.0],["2005-12-30",17.3854,17.415,17.2817,17.3558,609700.0],["2006-01-03",17.3509,17.4052,17.1682,17.3311,678000.0],["2006-01-04",17.2027,17.4644,17.2027,17.2817,576800.0],["2006-01-05",17.2126,17.3657,17.1583,17.1632,464200.0],["2006-01-06",17.1632,17.2768,17.1138,17.2175,237800.0],["2006-01-09",17.1583,17.2817,17.1583,17.1978,299900.0],["2006-01-10",17.1336,17.183,16.9163,17.02,583800.0],["2006-01-11",17.1489,17.704,17.0498,17.6693,1275700.0],["2006-01-12",17.595,17.6842,17.3868,17.476,492900.0],["2006-01-13",17.5107,17.6941,17.4314,17.59,258200.0],["2006-01-17",17.4859,17.5999,17.3719,17.5652,441500.0],["2006-01-18",17.4265,17.5107,17.2976,17.2976,410800.0],["2006-01-19",17.2778,17.6445,17.1786,17.6148,380800.0],["2006-01-20",17.5355,17.6049,17.3372,17.3422,230900.0],["2006-01-23",17.4066,17.5851,17.3472,17.4611,314800.0],["2006-01-24",17.4116,17.818,17.3323,17.6049,415400.0],["2006-01-25",19.6518,21.5303,19.6271,21.4906,8476200.0],["2006-01-26",21.0991,22.2341,21.0793,21.9863,5670100.0],["2006-01-27",21.5303,22.3035,21.3667,21.5154,2212600.0],["2006-01-30",21.4113,21.5452,21.0099,21.2676,808300.0],["2006-01-31",21.0941,21.7583,21.0247,21.7583,1478800.0],["2006-02-01",21.6393,22.244,21.5006,21.8029,2024100.0],["2006-02-02",21.6839,21.8475,21.5105,21.7186,885900.0],["2006-02-03",21.7087,22.0358,21.4559,21.7632,604300.0],["2006-02-06",21.7087,21.8227,21.5997,21.793,665000.0],["2006-02-07",21.7186,21.9218,21.5898,21.8078,651700.0],["2006-02-08",21.788,21.8078,21.3915,21.7137,557000.0],["2006-02-09",21.6542,21.9615,21.5997,21.9466,1060900.0],["2006-02-10",22.0557,22.4026,21.1883,21.565,1835700.0],["2006-02-13",21.4411,21.8078,21.337,21.6889,727400.0],["2006-02-14",21.6492,21.9417,21.6492,21.8971,649700.0],["2006-02-15",21.8178,21.9318,21.6096,21.9218,596200.0],["2006-02-16",21.9664,22.3035,21.902,22.2787,967000.0],["2006-02-17",22.1994,22.2143,21.7682,21.9466,784000.0],["2006-02-21",22.0408,22.249,21.7335,21.9764,1731200.0],["2006-02-22",22.0358,22.2291,21.9119,22.1449,764200.0],["2006-02-23",22.1201,22.2143,21.7682,21.7682,741600.0],["2006-02-24",21.7583,22.2044,21.7335,21.9169,765500.0],["2006-02-27",22.0309,22.2985,21.907,22.2589,782400.0],["2006-02-28",21.9318,22.2192,21.8425,22.021,1126000.0],["2006-03-01",22.0457,22.1498,21.8277,21.9615,804300.0],["2006-03-02",21.8475,21.9664,21.6096,21.9417,561800.0],["2006-03-03",21.8326,22.3183,21.6938,21.793,697300.0],["2006-03-06",21.7732,22.1052,21.7583,21.8723,540900.0],["2006-03-07",21.7632,21.9317,21.7384,21.783,594200.0],["2006-03-08",21.7335,21.9318,21.7087,21.8227,660900.0],["2006-03-09",21.8277,21.9318,21.7335,21.8673,517400.0],["2006-03-10",21.8475,21.9863,21.7533,21.788,404700.0],["2006-03-13",21.902,22.2787,21.7583,21.8822,407300.0],["2006-03-14",21.8078,21.9516,21.8078,21.9119,687200.0],["2006-03-15",21.8624,21.9466,21.8078,21.9119,258300.0],["2006-03-16",22.13,22.2589,21.8673,21.9565,420700.0],["2006-03-17",22.7396,23.7656,22.7,23.2947,8244100.0],["2006-03-20",23.0618,23.2947,22.8239,22.9329,1560000.0],["2006-03-21",22.353,22.8883,22.2737,22.353,1574700.0],["2006-03-22",22.467,22.5959,22.2787,22.4571,1156100.0],["2006-03-23",22.4274,22.5116,22.1796,22.2143,760900.0],["2006-03-24",22.2638,22.3976,21.9367,22.0755,846800.0],["2006-03-27",22.0755,22.2886,21.9417,22.2093,687700.0],["2006-03-28",22.2242,22.2886,22.0358,22.135,558100.0],["2006-03-29",22.0904,22.2192,22.0557,22.1201,598600.0],["2006-03-30",22.021,22.2539,21.9962,22.1399,362100.0],["2006-03-31",22.1845,22.2291,21.6145,21.7632,1400300.0],["2006-04-03",21.7682,21.8128,21.4411,21.5402,1757800.0],["2006-04-04",21.5253,21.5898,21.3221,21.4163,789200.0],["2006-04-05",21.337,21.4857,21.3122,21.4213,600800.0],["2006-04-06",21.3618,21.5551,21.3618,21.4113,421500.0],["2006-04-07",21.4163,21.5699,21.3618,21.3866,554500.0],["2006-04-10",21.3866,21.6641,21.3816,21.4906,886300.0],["2006-04-11",21.5503,21.6,21.3117,21.3962,409600.0],["2006-04-12",21.3813,21.4558,21.2868,21.4012,252200.0],["2006-04-13",21.3664,21.3813,21.1824,21.2769,806400.0],["2006-04-17",21.2719,21.426,21.252,21.262,351200.0],["2006-04-18",21.0532,21.1725,20.914,20.9637,1398300.0],["2006-04-19",20.904,21.0383,20.8394,20.9289,2807900.0],["2006-04-20",20.8941,21.0283,20.8891,20.9488,1266600.0],["2006-04-21",20.9339,21.1277,20.9289,20.9736,1067200.0],["2006-04-24",20.9587,21.0035,20.8792,20.8842,1026200.0],["2006-04-25",20.8792,20.9538,20.8543,20.9289,2080300.0],["2006-04-26",20.9637,20.9637,20.5759,20.7251,3872000.0],["2006-04-27",20.571,20.7748,20.1733,20.3572,5388900.0],["2006-04-28",19.8849,20.7151,19.7607,20.2379,4779200.0],["2006-05-01",20.3572,20.4367,20.1633,20.2727,945000.0],["2006-05-02",20.3423,20.4069,19.8203,19.8998,1110300.0],["2006-05-03",19.8501,20.1534,19.8501,19.9496,1055000.0],["2006-05-04",19.9396,20.4417,19.9346,20.0192,805800.0],["2006-05-05",20.1335,20.1335,19.4922,19.6115,2002800.0],["2006-05-08",19.6165,19.6861,19.4624,19.5519,1476500.0],["2006-05-09",19.5171,19.6065,19.3977,19.4823,1374200.0],["2006-05-10",19.4972,19.5568,19.3083,19.3282,630700.0],["2006-05-11",19.3779,19.3779,18.8807,18.9901,851200.0],["2006-05-12",19.005,19.005,18.4731,18.5377,707000.0],["2006-05-15",18.4284,18.8161,18.4284,18.7515,757400.0],["2006-05-16",18.8211,18.8658,18.6421,18.6869,827000.0],["2006-05-17",18.5477,18.7813,18.493,18.6421,636500.0],["2006-05-18",18.5825,18.7813,18.5626,18.5874,604700.0],["2006-05-19",18.6123,18.7167,18.3886,18.5129,712600.0],["2006-05-22",18.3737,18.498,18.1301,18.3041,857500.0],["2006-05-23",18.8559,19.1392,18.483,18.6173,1593700.0],["2006-05-24",18.9553,19.0001,18.4085,18.5377,1243000.0],["2006-05-25",18.6222,18.7863,18.4234,18.6322,792100.0],["2006-05-26",18.6819,18.6819,18.3389,18.4532,614200.0],["2006-05-30",18.4035,18.6421,18.3488,18.4731,751300.0],["2006-05-31",18.5676,18.7664,18.4284,18.6073,911000.0],["2006-06-01",18.6521,18.7863,18.5377,18.6968,787300.0],["2006-06-02",18.7366,18.8658,18.6023,18.6371,506600.0],["2006-06-05",18.5924,18.7763,18.5725,18.5775,624500.0],["2006-06-06",18.6521,18.8062,18.5178,18.7018,468300.0],["2006-06-07",18.8012,19.01,18.6968,18.8261,960900.0],["2006-06-08",18.7415,18.836,18.5327,18.7266,489400.0],["2006-06-09",18.7067,18.9205,18.667,18.6869,399300.0],["2006-06-12",18.6968,18.7167,18.4433,18.4433,408100.0],["2006-06-13",18.4383,18.5676,18.2146,18.2444,624600.0],["2006-06-14",18.2444,18.3588,18.1599,18.324,329000.0],["2006-06-15",18.3836,18.8161,18.2245,18.7068,571200.0],["2006-06-16",18.7167,18.7863,18.5576,18.6968,342500.0],["2006-06-19",18.2345,18.8609,18.2345,18.2991,602900.0],["2006-06-20",18.2743,18.3538,18.0655,18.145,348300.0],["2006-06-21",18.1102,18.3687,18.1003,18.2593,313900.0],["2006-06-22",18.2245,18.2941,17.9461,17.966,363600.0],["2006-06-23",18.0108,18.145,17.9213,17.966,322900.0],["2006-06-26",17.966,18.3687,17.9561,18.1251,203700.0],["2006-06-27",17.9163,18.0456,17.4987,17.7224,1060500.0],["2006-06-28",17.6926,17.6926,17.1657,17.4987,916100.0],["2006-06-29",17.5385,17.9461,17.4441,17.9014,466100.0],["2006-06-30",17.8915,17.8915,16.8624,16.8624,2972200.0],["2006-07-03",17.1259,17.3944,17.0513,17.2253,395000.0],["2006-07-05",17.1657,17.1905,16.7779,16.8972,572400.0],["2006-07-06",16.8674,17.0265,16.6536,16.8028,451000.0],["2006-07-07",16.7481,16.7779,16.4399,16.4498,378800.0],["2006-07-10",16.4498,16.7282,16.4498,16.6984,418700.0],["2006-07-11",16.6337,16.7083,16.2907,16.7083,764000.0],["2006-07-12",16.7083,16.7133,16.3839,16.4139,756900.0],["2006-07-13",16.2642,16.5187,16.1594,16.324,772800.0],["2006-07-14",16.2991,16.5287,16.1793,16.324,1017600.0],["2006-07-17",16.364,16.6883,16.1194,16.4189,670300.0],["2006-07-18",16.4039,16.6185,16.2143,16.354,660400.0],["2006-07-19",16.2991,16.7682,16.2991,16.6634,479200.0],["2006-07-20",16.6834,16.7882,16.2392,16.2592,380800.0],["2006-07-21",16.2143,16.349,16.1045,16.2242,447400.0],["2006-07-24",16.324,16.858,16.1394,16.2392,869300.0],["2006-07-25",16.2891,16.5786,16.2342,16.4388,592700.0],["2006-07-26",16.3191,16.4438,16.2043,16.354,557600.0],["2006-07-27",16.4139,16.5586,16.1843,16.2392,528800.0],["2006-07-28",16.324,16.4638,16.1344,16.1743,263000.0],["2006-07-31",16.2442,16.3889,16.0845,16.3041,314800.0],["2006-08-01",16.3041,16.354,15.9897,16.1743,379700.0],["2006-08-02",16.3091,16.8231,16.2492,16.5636,767300.0],["2006-08-03",16.4688,16.6135,16.2692,16.5686,541800.0],["2006-08-04",16.5187,17.0926,16.5187,16.9329,764100.0],["2006-08-07",16.8381,16.9329,16.7932,16.858,404400.0],["2006-08-08",16.9179,16.9928,16.5087,16.5536,346300.0],["2006-08-09",16.7233,16.7482,16.2192,16.2442,253800.0],["2006-08-10",16.2142,16.6335,16.0845,16.5187,289300.0],["2006-08-11",16.4788,16.5536,16.2891,16.4987,245700.0],["2006-08-14",16.5686,16.9429,16.5187,16.7632,338000.0],["2006-08-15",16.7732,17.2423,16.7732,17.2423,652800.0],["2006-08-16",17.2323,17.7863,17.2323,17.7463,635400.0],["2006-08-17",17.7613,17.926,17.6415,17.8511,388900.0],["2006-08-18",17.906,17.941,17.5717,17.8212,395300.0],["2006-08-21",18.2155,18.3652,17.9709,18.1456,799200.0],["2006-08-22",18.1107,18.3851,17.8561,18.0807,739300.0],["2006-08-23",17.9859,18.0907,17.8062,17.926,442000.0],["2006-08-24",17.9559,18.0308,17.6116,17.8112,329100.0],["2006-08-25",17.7513,17.8412,17.5218,17.6316,176400.0],["2006-08-28",17.5866,17.906,17.5866,17.7863,302000.0],["2006-08-29",17.9909,18.6047,17.8861,18.5897,853400.0],["2006-08-30",18.5498,18.8692,18.47,18.8293,514500.0],["2006-08-31",18.8193,19.0938,18.6995,18.8842,345400.0],["2006-09-01",18.964,19.0638,18.7345,18.9541,290200.0],["2006-09-05",18.984,19.0589,18.8642,19.0239,460700.0],["2006-09-06",18.964,18.964,18.7195,18.8393,469400.0],["2006-09-07",18.7694,18.8842,18.6646,18.6945,372900.0],["2006-09-08",18.6596,19.1138,18.6596,18.969,519000.0],["2006-09-11",18.8842,19.4132,18.8143,19.2285,496200.0],["2006-09-12",19.1637,19.7126,19.1387,19.6328,437700.0],["2006-09-13",19.7076,20.027,19.503,19.9671,614700.0],["2006-09-14",19.8573,20.027,19.5928,19.9571,580600.0],["2006-09-15",20.057,20.1717,19.7575,20.0969,719000.0],["2006-09-18",20.1817,20.1817,19.6577,19.7276,558100.0],["2006-09-19",19.3483,20.0869,19.2734,19.7326,1051700.0],["2006-09-20",19.8324,20.4113,19.7725,20.2117,831200.0],["2006-09-21",20.3514,20.4562,19.9572,19.9621,1145300.0],["2006-09-22",19.9122,19.9721,19.7575,19.9222,642700.0],["2006-09-25",19.9671,20.2266,19.8024,20.1867,1076100.0],["2006-09-26",20.2366,20.5111,20.0819,20.2217,656600.0],["2006-09-27",20.2416,20.2716,20.0071,20.0919,706000.0],["2006-09-28",20.1418,20.3614,20.0021,20.3314,601500.0],["2006-09-29",20.3664,20.5211,20.1717,20.1767,497900.0],["2006-10-02",20.1218,20.2316,19.8024,19.8723,642400.0],["2006-10-03",19.7875,20.2616,19.7675,20.2117,642500.0],["2006-10-04",20.1268,20.9303,20.1069,20.9103,796900.0],["2006-10-05",20.7756,20.9802,20.6658,20.9752,510800.0],["2006-10-06",20.9353,20.9902,20.7007,20.8455,708400.0],["2006-10-09",20.7606,20.8704,20.6858,20.8704,634700.0],["2006-10-10",20.8305,20.9852,20.3963,20.5111,648400.0],["2006-10-11",20.3813,20.5959,20.2516,20.4313,499000.0],["2006-10-12",20.4462,21.2746,20.4263,21.2198,999500.0],["2006-10-13",21.2347,21.2347,21.075,21.1199,510000.0],["2006-10-16",21.0601,21.3246,20.8455,21.3196,503000.0],["2006-10-17",21.1798,21.2846,20.9004,20.9952,466900.0],["2006-10-18",21.0703,21.4709,21.0553,21.2656,595200.0],["2006-10-19",21.2005,21.3207,20.9601,21.2155,584800.0],["2006-10-20",21.2055,21.2906,20.855,21.0102,505400.0],["2006-10-23",21.0152,21.4659,20.9101,21.3206,482800.0],["2006-10-24",21.3507,21.8164,21.1604,21.7262,657400.0],["2006-10-25",21.7012,21.9916,21.4809,21.7763,569300.0],["2006-10-26",21.7212,21.9966,21.3407,21.6361,676000.0],["2006-10-27",21.576,21.596,21.1754,21.2105,359800.0],["2006-10-30",21.0453,21.4859,21.0453,21.3807,552100.0],["2006-10-31",21.6561,22.0717,21.541,21.9866,1210300.0],["2006-11-01",21.9916,22.1619,21.6962,21.8414,660100.0],["2006-11-02",21.6361,21.7463,21.4508,21.586,462100.0],["2006-11-03",21.7763,21.7763,21.2505,21.3807,571400.0],["2006-11-06",21.6561,22.282,21.5309,22.0517,796100.0],["2006-11-07",22.1719,22.252,21.8664,21.8815,246900.0],["2006-11-08",21.7312,22.3872,21.6762,22.1518,448900.0],["2006-11-09",22.232,22.232,21.8364,21.9415,453700.0],["2006-11-10",21.8564,22.262,21.8114,22.252,520500.0],["2006-11-13",22.257,22.4273,22.1068,22.3471,269900.0],["2006-11-14",22.292,22.5574,22.1719,22.4773,776900.0],["2006-11-15",22.4723,22.7477,22.4373,22.5324,395000.0],["2006-11-16",22.7377,22.7577,22.3822,22.5274,486900.0],["2006-11-17",22.5224,22.5825,22.3822,22.5574,438800.0],["2006-11-20",22.4823,22.4973,22.3021,22.4923,359700.0],["2006-11-21",22.1569,22.6375,22.0317,22.5975,880600.0],["2006-11-22",22.6576,22.6576,22.2871,22.5224,459500.0],["2006-11-24",22.4022,22.4172,21.7463,21.7813,384800.0],["2006-11-27",21.6311,21.8464,21.4508,21.596,1212700.0],["2006-11-28",21.4258,21.4859,21.0553,21.2405,1197000.0],["2006-11-29",21.3657,21.5309,21.1404,21.3307,686200.0],["2006-11-30",21.2956,21.6011,21.1804,21.4759,756300.0],["2006-12-01",21.3958,21.6111,21.1003,21.3206,522800.0],["2006-12-04",21.3457,21.9866,21.1804,21.8614,515800.0],["2006-12-05",21.8614,21.8714,21.4058,21.5159,553900.0],["2006-12-06",21.4508,21.531,21.2656,21.4959,272900.0],["2006-12-07",22.1318,22.5324,22.0467,22.222,1530100.0],["2006-12-08",22.1669,22.4423,22.0417,22.262,725100.0],["2006-12-11",22.262,22.3571,21.9766,22.0517,702000.0],["2006-12-12",22.0016,22.0467,21.586,21.7262,806000.0],["2006-12-13",21.9566,22.1468,21.7613,21.8965,913200.0],["2006-12-14",21.8865,22.1318,21.8164,21.9465,493100.0],["2006-12-15",21.9716,22.0467,21.6712,21.7563,1057900.0],["2006-12-18",21.6812,21.9516,21.6361,21.6912,317900.0],["2006-12-19",21.6561,21.7763,21.551,21.6812,500500.0],["2006-12-20",21.6712,21.9365,21.6712,21.8564,479800.0],["2006-12-21",21.8264,22.0567,21.8114,21.9115,416400.0],["2006-12-22",21.8965,22.0217,21.8614,21.9766,239200.0],["2006-12-26",21.9916,22.1969,21.9916,22.1619,271800.0],["2006-12-27",22.1969,22.3121,22.1118,22.3021,383300.0],["2006-12-28",22.2921,22.5224,22.2921,22.3872,333600.0],["2006-12-29",22.3621,22.4623,22.3171,22.4122,436600.0],["2007-01-03",22.1218,22.5124,22.1218,22.4873,928600.0],["2007-01-04",22.4072,22.7727,22.3972,22.7627,868200.0],["2007-01-05",22.6576,22.7828,22.5324,22.5675,1033800.0],["2007-01-08",22.5124,22.5875,22.4272,22.5574,1060700.0],["2007-01-09",22.5574,22.8929,22.5574,22.7577,524800.0],["2007-01-10",22.6225,22.8579,22.6225,22.8078,1011400.0],["2007-01-11",22.8078,22.958,22.8078,22.928,1083500.0],["2007-01-12",22.7978,23.2985,22.7277,23.2084,1595200.0],["2007-01-16",23.2734,23.8393,23.1833,23.8092,1368100.0],["2007-01-17",23.4637,23.7842,23.4537,23.6841,750400.0],["2007-01-18",23.7192,23.8297,23.4279,23.4631,803900.0],["2007-01-19",23.3426,23.5786,23.2371,23.4681,404300.0],["2007-01-22",23.4279,23.443,23.1266,23.3626,544800.0],["2007-01-23",23.3626,23.6087,23.2321,23.3124,538400.0],["2007-01-24",23.2522,23.453,23.2321,23.4329,635300.0],["2007-01-25",23.433,23.433,23.0965,23.1818,614000.0],["2007-01-26",23.222,23.2321,23.0161,23.0965,505500.0],["2007-01-29",23.1366,23.3476,23.1015,23.1567,711100.0],["2007-01-30",23.5736,23.5736,23.0513,23.4681,628100.0],["2007-01-31",23.3727,23.6489,23.2823,23.5434,449900.0],["2007-02-01",23.6087,23.6941,23.5484,23.669,265700.0],["2007-02-02",23.7041,23.9452,23.5936,23.895,674100.0],["2007-02-05",23.8849,23.9151,23.7041,23.7895,446600.0],["2007-02-06",23.8397,23.9,23.6539,23.8498,483700.0],["2007-02-07",23.8699,23.8749,23.6137,23.8247,391800.0],["2007-02-08",23.7544,24.0155,23.6539,24.0105,536200.0],["2007-02-09",23.9653,24.0306,23.6991,23.7544,346900.0],["2007-02-12",23.6288,23.8699,23.6137,23.8046,226000.0],["2007-02-13",23.8046,24.2515,23.8046,24.131,514800.0],["2007-02-14",24.121,24.4725,24.0557,24.3118,551200.0],["2007-02-15",24.2867,24.3821,24.136,24.2013,548200.0],["2007-02-16",24.2013,24.6081,24.131,24.5478,545800.0],["2007-02-20",23.4028,23.8699,23.1919,23.6037,1948500.0],["2007-02-21",23.4932,24.1059,23.4832,23.8046,1217400.0],["2007-02-22",23.8598,23.9753,23.5535,23.7544,937500.0],["2007-02-23",23.8297,23.89,23.5535,23.8196,501100.0],["2007-02-26",23.7845,24.0105,23.7443,23.9301,512400.0],["2007-02-27",23.433,23.6037,23.1819,23.212,905100.0],["2007-02-28",23.207,23.674,23.0613,23.4329,1468400.0],["2007-03-01",23.1115,23.905,22.9157,23.7041,960000.0],["2007-03-02",23.6338,23.8196,23.3024,23.3174,816600.0],["2007-03-05",23.1417,23.3626,22.9106,22.9157,731100.0],["2007-03-06",22.9107,23.3727,22.9107,23.3225,625700.0],["2007-03-07",23.2522,23.3978,23.0714,23.3225,1411000.0],["2007-03-08",23.4982,23.5635,23.2521,23.2873,574700.0],["2007-03-09",23.2321,23.5434,23.2321,23.5033,467800.0],["2007-03-12",23.5233,24.0004,23.3928,23.9502,602700.0],["2007-03-13",23.7544,23.9753,23.5485,23.5886,642900.0],["2007-03-14",23.5334,23.8548,23.4078,23.6288,634300.0],["2007-03-15",23.5635,23.8598,23.4882,23.7644,673600.0],["2007-03-16",23.7544,24.0456,23.6539,23.9251,678400.0],["2007-03-19",23.9251,24.4123,23.9251,24.3269,464500.0],["2007-03-20",24.2415,24.9144,24.2365,24.9044,936600.0],["2007-03-21",24.9094,25.1857,24.6985,25.0551,1132900.0],["2007-03-22",25.0852,25.3614,25.0099,25.266,708900.0],["2007-03-23",25.2007,25.4819,25.2007,25.2961,480800.0],["2007-03-26",25.2258,25.3112,24.9948,25.2811,798500.0],["2007-03-27",24.3721,24.4625,23.8799,23.9753,2105500.0],["2007-03-28",23.8749,23.8849,23.2019,23.2923,2171700.0],["2007-03-29",23.3928,23.6589,23.3727,23.5284,783900.0],["2007-03-30",23.4279,23.4681,23.0262,23.2522,755000.0],["2007-04-02",23.2622,23.2672,23.0463,23.1367,742200.0],["2007-04-03",23.1869,23.7293,23.1869,23.6539,790200.0],["2007-04-04",23.6037,23.6489,23.2069,23.458,565300.0],["2007-04-05",23.4681,23.5786,23.3325,23.448,232400.0],["2007-04-09",23.433,23.5183,23.2622,23.2923,236500.0],["2007-04-10",23.2722,23.3426,23.0613,23.0714,784200.0],["2007-04-11",23.1166,23.1517,22.6897,22.7047,1499500.0],["2007-04-12",22.6646,22.7951,22.4536,22.7851,1141000.0],["2007-04-13",22.755,23.0663,22.7499,23.0262,760100.0],["2007-04-16",23.0362,23.3375,23.0362,23.3074,396700.0],["2007-04-17",23.3074,23.4882,23.2371,23.4279,460700.0],["2007-04-18",23.3221,23.3221,23.0904,23.1005,635600.0],["2007-04-19",23.035,23.0854,22.8537,23.035,712600.0],["2007-04-20",22.8134,23.0451,22.5666,23.0451,1036400.0],["2007-04-23",23.0451,23.0501,22.5918,22.6572,549900.0],["2007-04-24",22.7328,22.7479,22.4557,22.6018,422200.0],["2007-04-25",22.6421,22.8889,22.2543,22.7983,1081800.0],["2007-04-26",22.763,23.035,22.763,22.8638,503700.0],["2007-04-27",22.8537,22.9998,22.6824,22.8638,335300.0],["2007-04-30",22.8335,22.9494,22.4507,22.4558,545200.0],["2007-05-01",22.5464,22.899,22.4457,22.7832,521800.0],["2007-05-02",22.8587,23.2768,22.7882,23.0401,881900.0],["2007-05-03",23.0753,23.171,22.9192,23.0804,651800.0],["2007-05-04",23.1207,23.1408,22.9544,23.1156,720800.0],["2007-05-07",23.1207,23.4229,22.9746,23.1861,498000.0],["2007-05-08",23.1257,23.302,22.9746,23.2466,383800.0],["2007-05-09",23.1207,23.5085,23.0199,23.2667,342600.0],["2007-05-10",23.2113,23.2415,22.9494,23.0048,639400.0],["2007-05-11",23.3927,23.6294,23.1358,23.5438,803700.0],["2007-05-14",23.5992,23.6496,23.3221,23.4078,476800.0],["2007-05-15",23.4481,23.5639,23.0804,23.2012,528000.0],["2007-05-16",23.3624,23.4884,23.1408,23.4884,436100.0],["2007-05-17",23.4884,23.5387,23.2365,23.3372,312800.0],["2007-05-18",23.3624,23.5891,23.2415,23.4581,351800.0],["2007-05-21",23.4682,23.8813,23.2818,23.6445,567900.0],["2007-05-22",23.6747,23.9266,22.8537,23.0199,1202400.0],["2007-05-23",22.8436,22.8537,22.3248,22.491,1389700.0],["2007-05-24",22.4759,22.7127,22.214,22.4104,786100.0],["2007-05-25",22.35,22.4558,22.2392,22.3349,515100.0],["2007-05-29",22.355,22.4155,22.1636,22.3248,708600.0],["2007-05-30",22.1434,22.3147,22.1384,22.2895,641200.0],["2007-05-31",22.2895,22.6623,22.1586,22.6371,961400.0],["2007-06-01",22.7227,23.2718,22.6522,22.8738,658600.0],["2007-06-04",22.8587,23.2819,22.8033,23.2667,921300.0],["2007-06-05",23.1509,23.3524,23.1458,23.171,814400.0],["2007-06-06",23.0753,23.0955,22.8386,22.9091,845100.0],["2007-06-07",22.7983,22.8587,22.2442,22.2845,904200.0],["2007-06-08",22.3046,22.6169,22.1434,22.6018,772000.0],["2007-06-11",22.486,22.6572,22.3903,22.4155,703100.0],["2007-06-12",22.4608,22.6371,22.088,22.4255,993600.0],["2007-06-13",22.5263,22.9494,22.496,22.9443,842700.0],["2007-06-14",22.9242,23.2113,22.7832,23.0804,901700.0],["2007-06-15",23.3171,23.3221,22.9444,23.0451,865100.0],["2007-06-18",22.7529,22.8537,22.491,22.7227,610800.0],["2007-06-19",22.6824,22.8789,22.5313,22.6673,397600.0],["2007-06-20",22.758,22.758,22.224,22.2442,689100.0],["2007-06-21",22.1837,22.1837,21.6498,21.9671,660300.0],["2007-06-22",21.9117,21.9621,21.1914,21.1914,2098100.0],["2007-06-25",21.1662,21.3828,20.9395,21.1159,1004300.0],["2007-06-26",21.0756,21.4181,20.864,20.9647,998600.0],["2007-06-27",20.864,21.2216,20.7633,21.1511,609400.0],["2007-06-28",21.0554,21.4735,20.9295,21.2015,655300.0],["2007-06-29",21.2871,21.4785,21.2317,21.3979,716600.0],["2007-07-02",21.4735,21.7757,21.3274,21.3929,571300.0],["2007-07-03",21.4785,21.6951,21.1864,21.2216,335100.0],["2007-07-05",21.1662,21.4282,21.1662,21.3425,462200.0],["2007-07-06",21.2922,21.4785,21.0151,21.2519,524500.0],["2007-07-09",21.3476,21.3476,20.9396,21.0151,255500.0],["2007-07-10",20.9295,20.9849,20.4358,20.4862,932400.0],["2007-07-11",20.4207,20.7078,20.3603,20.4056,604600.0],["2007-07-12",20.4963,20.8993,20.4963,20.859,833000.0],["2007-07-13",20.7834,20.9093,20.592,20.8036,286100.0],["2007-07-16",20.7683,20.7935,20.6021,20.733,460900.0],["2007-07-17",20.723,20.995,20.6726,20.7532,498900.0],["2007-07-18",20.647,20.7481,20.4145,20.642,311400.0],["2007-07-19",20.7178,21.0666,20.7178,20.7886,554800.0],["2007-07-20",20.7431,20.9149,20.4246,20.4499,289900.0],["2007-07-23",20.4398,20.7127,20.3438,20.5712,314500.0],["2007-07-24",20.3488,20.5005,19.9495,20.0355,395700.0],["2007-07-25",20.1264,20.4095,19.7878,19.9647,596800.0],["2007-07-26",19.7575,19.8181,19.2065,19.4138,784000.0],["2007-07-27",19.3531,19.8586,18.9993,19.6614,1400600.0],["2007-07-30",19.6968,19.9192,19.3531,19.8282,593400.0],["2007-07-31",19.9394,20.177,19.4087,19.4239,424800.0],["2007-08-01",19.3329,19.3885,18.7567,19.0195,683100.0],["2007-08-02",19.0347,19.3127,18.9993,19.252,510800.0],["2007-08-03",19.2824,19.4542,18.5596,18.6101,561600.0],["2007-08-06",18.7415,18.9791,18.2614,18.9387,885100.0],["2007-08-07",18.9488,19.7929,18.8073,19.6766,1213800.0],["2007-08-08",19.7373,20.177,19.6766,19.9192,1252600.0],["2007-08-09",19.5553,19.5957,18.0744,18.2816,1586300.0],["2007-08-10",18.0946,20.081,18.0693,18.9892,987600.0],["2007-08-13",19.3026,20.2781,19.1105,19.2621,543200.0],["2007-08-14",19.2824,19.3026,18.3979,18.4484,751300.0],["2007-08-15",18.4989,18.5849,18.1805,18.1906,462000.0],["2007-08-16",18.1704,19.2217,18.135,19.1206,510300.0],["2007-08-17",19.6513,20.9655,19.439,19.904,1172100.0],["2007-08-20",20.0203,20.1568,19.5098,19.7322,232200.0],["2007-08-21",20.1618,20.1618,19.4744,19.6261,208500.0],["2007-08-22",19.6968,19.9647,19.5856,19.6412,266800.0],["2007-08-23",19.7777,19.8737,19.434,19.6058,372400.0],["2007-08-24",19.6058,19.9597,19.4643,19.9142,234500.0],["2007-08-27",19.9243,19.9647,19.4289,19.4694,235100.0],["2007-08-28",19.3936,19.4087,18.691,18.8022,498200.0],["2007-08-29",18.878,19.06,18.6,19.0145,253500.0],["2007-08-30",18.878,18.9336,18.5141,18.6506,265300.0],["2007-08-31",18.9033,19.2015,18.5697,18.9134,246500.0],["2007-09-04",18.8932,19.2065,18.8275,19.1156,419400.0],["2007-09-05",19.151,19.3784,18.9538,18.969,611000.0],["2007-09-06",18.969,18.969,18.4534,18.8426,281000.0],["2007-09-07",18.7062,18.7719,18.3372,18.3675,289200.0],["2007-09-10",18.413,18.4939,18.1704,18.2159,324500.0],["2007-09-11",18.2209,18.4534,18.1704,18.2715,293800.0],["2007-09-12",18.2462,18.2968,18.1148,18.1704,383800.0],["2007-09-13",18.2159,18.4282,18.1249,18.1856,355300.0],["2007-09-14",18.0895,18.4989,18.0845,18.4585,269400.0],["2007-09-17",18.509,18.509,18.1856,18.2664,517900.0],["2007-09-18",18.9336,21.2283,18.782,20.9857,1785300.0],["2007-09-19",21.5063,21.6023,20.2174,20.2427,1075500.0],["2007-09-20",20.3893,20.9099,20.2427,20.4398,688300.0],["2007-09-21",20.6319,21.2283,20.5561,20.8442,912700.0],["2007-09-24",20.8998,20.9705,20.182,20.2781,352500.0],["2007-09-25",20.2275,20.4348,19.8636,20.273,528100.0],["2007-09-26",20.9655,21.0463,20.7532,20.8492,570100.0],["2007-09-27",20.925,20.9604,20.5005,20.7734,352000.0],["2007-09-28",20.8644,20.8745,20.5207,20.6218,496700.0],["2007-10-01",20.6268,21.198,20.5864,21.1777,558000.0],["2007-10-02",21.1777,21.203,20.6622,20.9554,546400.0],["2007-10-03",20.7481,21.0969,20.738,20.9857,520400.0],["2007-10-04",21.0817,21.1777,20.5712,20.6369,280300.0],["2007-10-05",20.8239,20.9655,20.6268,20.8846,319600.0],["2007-10-08",20.7784,20.8947,20.5207,20.6571,207300.0],["2007-10-09",20.6976,21.1272,20.6976,21.0059,341500.0],["2007-10-10",20.9958,21.0413,20.8037,20.9402,292400.0],["2007-10-11",21.016,21.016,20.2781,20.455,326000.0],["2007-10-12",20.5813,20.6319,20.3589,20.455,163300.0],["2007-10-15",20.4651,20.4651,19.8232,20.0355,643100.0],["2007-10-16",20.0961,20.1517,19.7726,19.899,306500.0],["2007-10-17",20.0615,20.1986,19.635,20.0158,302000.0],["2007-10-18",19.9498,20.2087,19.7416,19.9802,317700.0],["2007-10-19",19.9295,19.965,19.3709,19.4014,467000.0],["2007-10-22",19.3506,20.0513,19.112,20.0056,611600.0],["2007-10-23",20.1072,20.1072,19.6146,19.9548,288700.0],["2007-10-24",19.7314,19.8228,19.3303,19.7111,288700.0],["2007-10-25",19.6959,19.8584,19.442,19.6248,460100.0],["2007-10-26",19.8127,19.9904,19.4522,19.9802,241900.0],["2007-10-29",19.965,20.1173,19.6604,19.7771,490200.0],["2007-10-30",19.6705,20.0615,19.5283,19.8888,330800.0],["2007-10-31",20.0209,20.2595,19.701,20.2595,305500.0],["2007-11-01",20.0767,20.2341,19.3049,19.3912,322900.0],["2007-11-02",19.5537,19.5537,18.7667,19.2998,578700.0],["2007-11-05",19.2085,19.2795,18.6956,18.7007,532900.0],["2007-11-06",18.7108,19.0917,18.1523,18.2793,1448000.0],["2007-11-07",17.9797,18.2843,17.4719,17.4719,1060300.0],["2007-11-08",17.5176,17.8273,17.3653,17.7563,619600.0],["2007-11-09",17.4821,17.868,17.1317,17.2079,679500.0],["2007-11-12",17.1622,17.6598,17.1013,17.1317,496800.0],["2007-11-13",17.2993,18.2996,17.1723,18.2031,763100.0],["2007-11-14",18.1472,18.33,17.2993,17.3653,383800.0],["2007-11-15",17.2688,17.6192,17.1876,17.4516,451400.0],["2007-11-16",17.5278,17.7055,17.2637,17.3907,558200.0],["2007-11-19",17.2637,17.4618,16.9337,17.0048,396400.0],["2007-11-20",16.9743,17.0606,16.3295,16.624,838700.0],["2007-11-21",16.497,17.0606,16.3142,16.7306,400200.0],["2007-11-23",16.8626,17.2993,16.8626,17.1673,110900.0],["2007-11-26",17.1927,17.218,16.7306,16.7763,488200.0],["2007-11-27",16.8677,17.4668,16.69,17.4008,647000.0],["2007-11-28",16.9134,17.7715,16.5021,16.6849,1170200.0],["2007-11-29",16.5224,17.0048,16.2178,16.9286,904400.0],["2007-11-30",17.1723,17.4313,16.9591,16.9895,737900.0],["2007-12-03",17.0962,17.213,16.6341,16.6443,589200.0],["2007-12-04",16.5732,17.7207,16.5275,17.279,1062100.0],["2007-12-05",17.3145,17.5887,17.1673,17.2993,612800.0],["2007-12-06",17.2993,17.7512,17.1063,17.6953,721100.0],["2007-12-07",17.6953,18.2386,17.6496,17.9492,621800.0],["2007-12-10",17.9848,18.2437,17.8426,18.0101,502400.0],["2007-12-11",18.0914,18.3097,17.5125,17.5379,578300.0],["2007-12-12",18.0051,18.0051,17.2637,17.4415,513100.0],["2007-12-13",17.3602,17.4262,17.1216,17.3348,587700.0],["2007-12-14",17.2841,17.3348,16.9997,17.0048,802000.0],["2007-12-17",16.9946,17.3501,16.9591,17.0403,624600.0],["2007-12-18",17.1622,17.2485,16.756,17.2028,570600.0],["2007-12-19",17.1165,17.1216,16.1568,16.3549,699600.0],["2007-12-20",16.7306,16.8931,16.3701,16.8575,852300.0],["2007-12-21",17.1013,17.3653,16.5732,16.822,774700.0],["2007-12-24",16.8575,17.1673,16.7864,16.8321,195400.0],["2007-12-26",16.6392,16.8321,16.5123,16.7204,280200.0],["2007-12-27",16.8423,16.9743,16.624,16.6849,293500.0],["2007-12-28",16.756,17.0606,16.4615,16.5072,252400.0],["2007-12-31",16.5376,16.7052,16.3193,16.4463,320700.0],["2008-01-02",16.3498,16.4564,15.8065,15.9029,464000.0],["2008-01-03",15.8573,15.9842,14.9636,14.9991,913100.0],["2008-01-04",14.9331,14.9331,13.6282,13.679,1347100.0],["2008-01-07",13.7297,14.202,13.7044,13.9278,777100.0],["2008-01-08",13.8872,14.2426,13.4962,13.5317,648400.0],["2008-01-09",13.5165,13.7196,13.1915,13.7196,528700.0],["2008-01-10",13.618,13.9735,13.4251,13.877,705200.0],["2008-01-11",13.7501,13.8719,13.3845,13.7094,722000.0],["2008-01-14",13.7348,13.9227,13.3185,13.3337,547800.0],["2008-01-15",13.1611,13.2474,12.3385,12.4147,1241500.0],["2008-01-16",12.4812,12.916,12.4198,12.783,1120300.0],["2008-01-17",12.7369,12.9466,12.6193,12.6295,692300.0],["2008-01-18",12.563,12.916,12.4658,12.609,660900.0],["2008-01-22",12.2765,13.8009,12.2765,13.4377,1074300.0],["2008-01-23",13.0234,15.4684,12.8495,15.2025,1608500.0],["2008-01-24",15.3406,15.3713,14.6244,15.0746,1175100.0],["2008-01-25",15.3252,15.4736,14.8393,14.9672,932200.0],["2008-01-28",14.9672,15.4326,14.6295,15.4326,973300.0],["2008-01-29",15.4582,15.6782,15.2178,15.4991,578700.0],["2008-01-30",15.5247,15.7293,15.2434,15.2945,824500.0],["2008-01-31",15.1411,16.2255,15.0541,15.9953,704300.0],["2008-02-01",16.0209,16.5631,15.9339,16.4301,433000.0],["2008-02-04",16.4608,16.4813,16.1283,16.2869,679300.0],["2008-02-05",16.4608,17.2741,16.2511,16.6756,951700.0],["2008-02-06",16.8547,16.8547,15.8316,15.8674,678900.0],["2008-02-07",15.7396,16.4455,15.5503,16.2153,577800.0],["2008-02-08",16.1488,16.4557,15.8623,15.9339,278500.0],["2008-02-11",16.0107,16.3278,15.714,16.2153,550900.0],["2008-02-12",16.3687,16.8496,16.2255,16.6603,498500.0],["2008-02-13",16.8342,17.714,16.7166,17.6731,801600.0],["2008-02-14",17.5862,17.5862,16.8751,16.8956,611500.0],["2008-02-15",16.7779,16.8649,16.5273,16.7012,519500.0],["2008-02-19",16.8751,17.2486,16.4608,16.558,394800.0],["2008-02-20",16.292,16.87,16.2818,16.737,631900.0],["2008-02-21",16.87,17.2127,16.6245,16.6552,374200.0],["2008-02-22",16.6705,16.737,16.2664,16.6654,638800.0],["2008-02-25",16.7012,17.714,16.4045,17.6168,648400.0],["2008-02-26",18.466,19.801,18.2153,19.6016,2490600.0],["2008-02-27",19.1156,19.8829,19.0184,19.09,1166800.0],["2008-02-28",19.0798,19.7959,19.044,19.4737,1324600.0],["2008-02-29",19.3867,19.4379,18.6245,18.6297,943500.0],["2008-03-03",18.5939,18.7678,17.8828,18.1233,1165100.0],["2008-03-04",17.9596,18.5836,17.6987,18.4762,1190900.0],["2008-03-05",18.6706,18.732,18.3176,18.558,609400.0],["2008-03-06",18.5069,18.6757,17.1718,17.2076,741300.0],["2008-03-07",17.1002,17.5248,16.911,17.1616,762900.0],["2008-03-10",17.2434,17.5759,16.4813,16.5631,1026100.0],["2008-03-11",17.0593,17.402,16.7166,17.3867,764800.0],["2008-03-12",17.4532,17.6885,16.9416,17.0081,794900.0],["2008-03-13",16.4864,17.1411,16.1743,17.0439,883000.0],["2008-03-14",17.2179,17.223,16.3841,16.6705,788200.0],["2008-03-17",16.5375,16.9007,16.3329,16.558,661500.0],["2008-03-18",16.9109,17.2741,16.6449,17.2127,658700.0],["2008-03-19",17.2741,17.847,17.1514,17.2179,684000.0],["2008-03-20",17.3662,18.7729,17.1923,18.5478,1431300.0],["2008-03-24",18.6348,19.2281,18.5325,18.9263,492900.0],["2008-03-25",18.9775,19.1054,18.6297,19.0696,374200.0],["2008-03-26",18.911,18.911,18.3023,18.466,448400.0],["2008-03-27",18.5376,18.5581,18.0516,18.0875,218800.0],["2008-03-28",18.1897,18.4353,17.668,17.6833,332900.0],["2008-03-31",17.6833,18.5427,17.6833,18.2972,604300.0],["2008-04-01",18.512,18.9468,18.246,18.9212,602800.0],["2008-04-02",18.8905,19.3816,18.5887,18.7217,751200.0],["2008-04-03",18.6655,19.0287,18.4813,18.7678,407400.0],["2008-04-04",18.8445,18.8445,18.1539,18.2972,522600.0],["2008-04-07",18.3995,18.6245,17.9954,18.333,291300.0],["2008-04-08",18.0567,18.6603,18.0516,18.1897,370700.0],["2008-04-09",18.1897,18.4404,17.356,17.4276,363700.0],["2008-04-10",17.4634,17.9749,17.3969,17.8828,287400.0],["2008-04-11",17.6885,17.7805,17.0951,17.2741,375000.0],["2008-04-14",17.2025,17.4071,16.9161,17.0491,285400.0],["2008-04-15",17.0337,17.3253,16.6398,16.8138,490100.0],["2008-04-16",16.9989,17.6624,16.896,17.5338,419500.0],["2008-04-17",17.503,17.503,16.9218,17.0349,411800.0],["2008-04-18",17.3847,18.0636,17.3847,17.8116,473800.0],["2008-04-21",17.6676,18.1253,17.6418,18.0379,477500.0],["2008-04-22",17.9247,18.0173,17.0452,17.5184,421600.0],["2008-04-23",17.5287,17.791,17.2612,17.5287,460400.0],["2008-04-24",17.5801,18.0893,17.2407,17.9504,604300.0],["2008-04-25",17.9607,18.3208,17.7241,18.1922,407400.0],["2008-04-28",18.1356,18.4648,17.9659,18.2385,373300.0],["2008-04-29",18.2488,18.5162,18.079,18.3311,385600.0],["2008-04-30",18.4751,19.7918,18.4185,18.9997,826100.0],["2008-05-01",18.9225,19.9152,18.9225,19.55,531200.0],["2008-05-02",19.7609,19.8021,18.9328,19.2414,596000.0],["2008-05-05",19.118,19.5552,18.8711,18.9123,361500.0],["2008-05-06",18.7837,18.8094,17.8476,18.1047,941300.0],["2008-05-07",18.1459,18.4751,17.7859,17.8424,538500.0],["2008-05-08",18.4854,18.4854,17.4824,18.0122,620100.0],["2008-05-09",17.7499,18.0276,17.3281,17.4052,591500.0],["2008-05-12",17.4618,18.1202,17.4618,18.079,508200.0],["2008-05-13",18.1047,18.7271,17.9247,18.686,653300.0],["2008-05-14",18.7168,18.83,18.3105,18.4648,459400.0],["2008-05-15",18.3876,18.8197,18.0533,18.7425,435800.0],["2008-05-16",18.8042,18.8042,17.7807,17.8939,592400.0],["2008-05-19",17.8939,18.4802,17.7756,17.8887,520700.0],["2008-05-20",17.7704,17.8219,16.8755,17.2098,780600.0],["2008-05-21",17.2561,17.3332,16.2274,16.248,946000.0],["2008-05-22",16.2788,16.788,16.2788,16.716,625200.0],["2008-05-23",16.4794,16.5669,15.8211,15.8982,704500.0],["2008-05-27",16.1554,16.7366,15.9548,16.6286,971700.0],["2008-05-28",16.4589,17.0195,15.7131,16.2428,1089900.0],["2008-05-29",16.1297,16.3766,15.5176,15.8159,856600.0],["2008-05-30",15.6925,15.8108,14.8644,15.1473,796100.0],["2008-06-02",15.2656,15.2656,14.3758,14.6587,1109000.0],["2008-06-03",14.7564,14.9261,14.4118,14.5969,750800.0],["2008-06-04",14.5301,15.4456,14.5301,15.101,948200.0],["2008-06-05",15.9445,16.1811,15.3376,15.5536,1185100.0],["2008-06-06",15.3942,15.4302,14.3758,14.5147,790600.0],["2008-06-09",14.6741,15.3993,14.4067,14.741,1174100.0],["2008-06-10",14.5815,15.1164,14.3501,14.8696,873900.0],["2008-06-11",14.7975,14.957,14.2472,14.3346,1123300.0],["2008-06-12",14.3244,14.8901,14.1032,14.2729,563600.0],["2008-06-13",14.3449,14.5661,14.1701,14.3758,391900.0],["2008-06-16",14.2369,14.4324,14.0466,14.3244,505800.0],["2008-06-17",14.4478,14.4478,13.954,13.9797,538100.0],["2008-06-18",13.9026,14.1649,13.6969,13.7483,543000.0],["2008-06-19",13.6969,13.7946,13.3934,13.6969,733500.0],["2008-06-20",13.5888,13.7226,12.9922,13.2237,1089000.0],["2008-06-23",13.2339,13.4037,12.6939,12.7042,703100.0],["2008-06-24",12.6065,13.5837,12.4624,13.342,1055300.0],["2008-06-25",13.4397,14.134,13.3317,13.8049,1020800.0],["2008-06-26",13.5168,13.5271,12.7042,12.8996,971900.0],["2008-06-27",12.8996,13.1568,11.8092,11.9327,1573700.0],["2008-06-30",12.0818,13.0436,11.9532,12.6065,1686800.0],["2008-07-01",10.796,11.7424,10.5851,11.372,2541800.0],["2008-07-02",11.2537,11.3772,10.6725,10.6983,1487200.0],["2008-07-03",10.8577,11.4029,10.6314,11.3206,962900.0],["2008-07-07",11.4286,11.7012,11.0069,11.2126,1206700.0],["2008-07-08",11.264,11.7835,11.1097,11.7578,1184700.0],["2008-07-09",11.7578,11.7578,10.9143,10.9503,877300.0],["2008-07-10",10.9451,11.1869,10.3897,10.4051,1067300.0],["2008-07-11",10.4257,10.6623,10.2148,10.4257,1029700.0],["2008-07-14",10.4977,10.616,9.8033,9.973,915500.0],["2008-07-15",9.8547,10.5748,9.7364,10.2251,947900.0],["2008-07-16",10.3704,10.7908,9.9448,10.7545,941400.0],["2008-07-17",10.7804,11.5486,10.5988,11.4552,1038300.0],["2008-07-18",11.5227,11.6368,11.123,11.533,820800.0],["2008-07-21",11.0659,11.6628,11.0659,11.3877,585500.0],["2008-07-22",11.232,12.8929,11.232,12.8099,1283400.0],["2008-07-23",12.7735,13.8064,12.2545,13.1421,3217200.0],["2008-07-24",12.95,13.2407,12.4102,12.5088,1045600.0],["2008-07-25",12.6801,13.0746,12.3012,12.5244,721000.0],["2008-07-28",12.5036,12.8151,11.969,12.104,666600.0],["2008-07-29",12.1715,12.8566,12.0261,12.8047,498600.0],["2008-07-30",12.9293,13.2614,12.649,12.9085,798400.0],["2008-07-31",12.7268,12.9241,12.4569,12.5452,764500.0],["2008-08-01",13.0642,13.0642,12.3272,12.8981,800500.0],["2008-08-04",12.7943,12.9241,12.2649,12.6697,1190100.0],["2008-08-05",12.9915,14.3929,12.9915,13.8895,1530900.0],["2008-08-06",13.7961,14.0711,13.3808,13.9933,505800.0],["2008-08-07",13.7026,13.9777,13.4587,13.713,590500.0],["2008-08-08",13.7234,14.7667,13.4535,14.694,688100.0],["2008-08-11",14.5435,15.54,14.2372,15.1507,575700.0],["2008-08-12",15.2805,15.4881,14.8186,14.9847,507600.0],["2008-08-13",14.8808,14.9068,14.1075,14.2528,772800.0],["2008-08-14",14.0867,15.0262,14.0867,14.8393,489800.0],["2008-08-15",15.0002,15.2597,14.5071,14.9535,547900.0],["2008-08-18",15.1663,15.2597,14.3462,14.4397,814200.0],["2008-08-19",14.2788,14.2995,13.4743,13.713,681400.0],["2008-08-20",13.7234,13.9777,13.4483,13.6455,397900.0],["2008-08-21",13.4691,13.521,13.1057,13.2978,474500.0],["2008-08-22",13.412,13.713,13.1524,13.6144,410600.0],["2008-08-25",13.4898,13.5521,13.0279,13.1992,361000.0],["2008-08-26",12.9915,13.0331,12.3583,12.7476,692600.0],["2008-08-27",12.7995,12.95,12.5919,12.9085,394300.0],["2008-08-28",12.8722,13.5313,12.7061,13.4275,664000.0],["2008-08-29",13.3445,13.5625,13.2044,13.412,374600.0],["2008-09-02",13.8428,14.7719,13.6403,13.7442,852500.0],["2008-09-03",13.7441,14.3774,13.5313,14.2217,871000.0],["2008-09-04",13.9466,14.0867,13.4431,13.8116,851200.0],["2008-09-05",13.7338,14.5383,13.6507,14.45,911100.0],["2008-09-08",14.4916,15.4103,14.4916,15.3376,1032000.0],["2008-09-09",15.3376,15.6802,14.8186,14.8653,819200.0],["2008-09-10",15.0937,15.1352,14.6629,14.9328,666900.0],["2008-09-11",14.6006,14.8757,14.3099,14.7926,960100.0],["2008-09-12",14.7667,15.0469,14.1127,14.2476,861800.0],["2008-09-15",13.9933,14.4968,13.3289,13.4068,929700.0],["2008-09-16",13.5417,15.2701,13.5002,15.0106,1464400.0],["2008-09-17",14.5435,15.1819,14.066,14.5954,1111700.0],["2008-09-18",14.9743,15.431,14.3722,14.8497,1438300.0],["2008-09-19",15.2182,15.7528,14.777,15.5245,1220000.0],["2008-09-22",15.3116,15.4414,14.4085,14.5538,564200.0],["2008-09-23",14.5538,14.6628,13.9725,14.2372,611700.0],["2008-09-24",14.3099,14.45,13.6351,13.8116,545000.0],["2008-09-25",13.8116,14.2736,13.8116,14.0244,653100.0],["2008-09-26",13.6507,14.3047,13.5832,14.0556,395200.0],["2008-09-29",13.8895,15.0469,12.7216,13.2147,554300.0],["2008-09-30",13.4639,13.8583,13.059,13.6507,444200.0],["2008-10-01",13.4275,13.8687,13.3964,13.7234,409500.0],["2008-10-02",13.5573,13.9154,12.9293,12.9812,328600.0],["2008-10-03",13.277,13.6196,12.0469,12.1974,722600.0],["2008-10-06",11.8289,12.1922,11.1853,12.0936,1134600.0],["2008-10-07",11.7926,12.431,11.2787,11.3047,604800.0],["2008-10-08",11.04,11.7458,10.8012,11.3254,650400.0],["2008-10-09",11.5019,11.7562,10.822,10.9829,963900.0],["2008-10-10",10.8842,11.5019,10.0953,11.4863,1364700.0],["2008-10-13",12.2649,12.2649,11.3462,11.6524,914800.0],["2008-10-14",11.7303,12.1611,11.0088,11.341,585500.0],["2008-10-15",10.8381,11.4458,9.5704,9.5809,989400.0],["2008-10-16",9.6595,10.0367,9.2509,9.9319,1003800.0],["2008-10-17",9.539,11.7234,9.4028,10.0262,635200.0],["2008-10-20",10.1519,10.4452,9.9109,10.1257,347500.0],["2008-10-21",10.0628,10.3195,9.3609,9.4342,767000.0],["2008-10-22",9.7014,9.7747,9.2771,9.3819,817900.0],["2008-10-23",9.4447,9.6909,8.4704,8.9261,699800.0],["2008-10-24",8.3813,8.7899,8.2871,8.4913,539500.0],["2008-10-27",8.3813,8.9785,8.3185,8.3185,446200.0],["2008-10-28",8.5123,9.188,7.9937,9.1671,502200.0],["2008-10-29",9.2509,10.1257,8.9104,9.7171,514000.0],["2008-10-30",10.0471,10.0681,9.7433,10.0209,681700.0],["2008-10-31",9.9843,10.6548,9.7485,10.4348,394600.0],["2008-11-03",9.8219,10.11,9.6909,9.9738,570200.0],["2008-11-04",10.0995,10.1571,9.8428,10.0628,426600.0],["2008-11-05",9.9109,10.0367,9.4185,9.4919,428400.0],["2008-11-06",9.3714,9.6176,8.8109,8.8633,445300.0],["2008-11-07",8.9052,9.0204,8.659,8.8476,349700.0],["2008-11-10",9.0728,9.1828,8.5123,8.6852,606500.0],["2008-11-11",8.5752,8.8214,8.418,8.5175,339700.0],["2008-11-12",8.3866,8.5175,8.0775,8.1089,304500.0],["2008-11-13",7.9937,8.1666,7.1556,8.1509,585100.0],["2008-11-14",7.8627,8.1666,7.517,7.538,510600.0],["2008-11-17",7.4699,7.5642,7.2813,7.297,438700.0],["2008-11-18",7.5694,7.7789,6.8727,7.3756,1196400.0],["2008-11-19",7.3337,7.3389,6.3122,6.3227,771900.0],["2008-11-20",6.286,6.7732,6.1446,6.1655,910800.0],["2008-11-21",6.8046,6.8046,5.5893,6.0974,1298600.0],["2008-11-24",7.3284,7.8261,6.5532,7.627,1635200.0],["2008-11-25",7.5956,8.6433,7.4646,8.5909,1290300.0],["2008-11-26",8.3761,9.6333,8.2556,9.5652,1158300.0],["2008-11-28",9.429,10.2409,9.3347,10.1257,374600.0],["2008-12-01",9.6962,9.6962,8.5699,8.6799,868000.0],["2008-12-02",9.0728,9.3714,8.6171,9.3138,497500.0],["2008-12-03",9.0466,9.8062,8.9209,9.7643,635300.0],["2008-12-04",9.6123,10.4976,9.6123,10.0262,618000.0],["2008-12-05",9.8219,10.7072,9.429,10.6914,674100.0],["2008-12-08",11.0005,11.5558,10.7962,11.2939,640200.0],["2008-12-09",11.1262,11.3096,10.4557,10.6391,632700.0],["2008-12-10",10.7595,11.3148,10.5919,10.8486,709800.0],["2008-12-11",10.6705,10.6705,9.8743,10.0157,563300.0],["2008-12-12",9.7328,10.1571,9.7066,10.0367,737300.0],["2008-12-15",10.1938,10.9638,9.1252,9.4866,552700.0],["2008-12-16",9.6752,10.351,9.429,10.309,473700.0],["2008-12-17",10.1414,10.901,10.1414,10.8276,587500.0],["2008-12-18",10.901,11.1053,10.571,10.8329,466100.0],["2008-12-19",11.0529,11.561,11.0424,11.4196,760900.0],["2008-12-22",11.4039,11.6553,10.3562,10.6391,391800.0],["2008-12-23",10.6076,10.9848,9.8847,9.9528,686700.0],["2008-12-24",9.9895,10.5867,9.9895,10.4662,219500.0],["2008-12-26",10.5186,10.7281,10.0471,10.6914,276700.0],["2008-12-29",10.6181,10.6653,9.8533,10.1152,473800.0],["2008-12-30",10.2776,10.681,9.9843,10.3929,410200.0],["2008-12-31",10.3929,11.0005,10.3929,10.7857,490500.0],["2009-01-02",10.8591,11.6082,10.5081,11.5505,483900.0],["2009-01-05",11.4929,11.6763,11.1105,11.5924,496900.0],["2009-01-06",11.5401,11.6082,10.8853,10.9429,942900.0],["2009-01-07",10.8486,10.9167,10.1833,10.22,658300.0],["2009-01-08",10.2148,10.9062,9.979,10.8696,732400.0],["2009-01-09",10.901,10.901,10.0786,10.0995,472300.0],["2009-01-12",10.0524,10.3352,9.319,9.3871,716800.0],["2009-01-13",9.3923,9.8638,9.0518,9.1304,794300.0],["2009-01-14",9.1198,9.1728,8.3832,8.5475,728000.0],["2009-01-15",8.6111,9.2205,8.3303,8.9926,539500.0],["2009-01-16",9.141,9.655,9.1092,9.512,678000.0],["2009-01-20",9.3848,9.4802,8.5104,8.521,545700.0],["2009-01-21",8.6376,8.7807,8.1819,8.6694,585000.0],["2009-01-22",8.4892,9.4696,8.4786,9.2205,522800.0],["2009-01-23",8.9768,9.5915,8.7701,9.3318,390600.0],["2009-01-26",9.2682,9.5915,9.2205,9.4166,209800.0],["2009-01-27",9.406,9.9253,9.3318,9.7875,414100.0],["2009-01-28",10.0101,10.5983,9.9783,10.4446,492400.0],["2009-01-29",10.2061,10.2273,9.5438,9.6285,368600.0],["2009-01-30",9.7133,9.9253,9.1993,9.3106,346400.0],["2009-02-02",9.1887,9.5914,9.0668,9.5067,366600.0],["2009-02-03",9.3742,9.8246,9.3318,9.7292,250100.0],["2009-02-04",9.7027,10.0313,9.4007,9.4431,379200.0],["2009-02-05",9.406,9.92,9.406,9.8352,399900.0],["2009-02-06",9.8511,10.4711,9.8511,10.3439,441000.0],["2009-02-09",10.2644,10.4287,10.0313,10.2644,185000.0],["2009-02-10",10.1214,10.3598,9.6603,9.7663,314500.0],["2009-02-11",9.8564,10.026,9.4325,9.9041,357200.0],["2009-02-12",9.7451,10.3227,9.6444,10.2856,325800.0],["2009-02-13",10.2644,10.3121,9.7239,9.9147,237100.0],["2009-02-17",9.5862,9.8299,9.3106,9.6391,360500.0],["2009-02-18",9.602,9.7557,9.3477,9.5014,260500.0],["2009-02-19",9.6073,9.7504,9.2417,9.2841,235900.0],["2009-02-20",9.1516,9.5649,9.1463,9.3689,342000.0],["2009-02-23",9.5279,9.7133,9.3212,9.512,1106300.0],["2009-02-24",10.3651,11.1918,10.2273,11.0699,1699500.0],["2009-02-25",11.001,11.9125,10.8632,11.4885,1330200.0],["2009-02-26",11.5786,11.9231,11.4726,11.5468,873800.0],["2009-02-27",11.4196,12.1297,11.1706,11.8595,1456600.0],["2009-03-02",11.7641,12.0767,11.6793,11.8595,959600.0],["2009-03-03",12.0132,12.2993,11.8065,12.0291,946200.0],["2009-03-04",12.2516,12.7921,11.9867,12.1509,1183300.0],["2009-03-05",11.8383,12.2834,11.7641,11.8648,817700.0],["2009-03-06",12.0026,12.0556,11.2978,11.7376,492100.0],["2009-03-09",11.6263,12.0344,11.6263,11.7959,657900.0],["2009-03-10",12.0661,12.7073,11.9761,12.6809,658500.0],["2009-03-11",12.6967,13.179,12.453,12.861,844100.0],["2009-03-12",12.7656,13.6824,12.7179,13.6135,537000.0],["2009-03-13",13.6559,13.889,13.4015,13.7672,443700.0],["2009-03-16",13.8838,14.1063,13.3432,13.428,429000.0],["2009-03-17",13.4068,14.0321,13.3591,14.0321,304600.0],["2009-03-18",14.3448,15.0761,14.3448,14.9277,945300.0],["2009-03-19",14.9277,14.9913,14.26,14.6733,935400.0],["2009-03-20",14.8853,15.0973,14.1434,14.3925,761200.0],["2009-03-23",14.8217,15.341,14.5091,15.2827,459300.0],["2009-03-24",15.0761,15.3357,14.562,14.562,644100.0],["2009-03-25",14.6415,15.1026,14.1328,14.8694,557900.0],["2009-03-26",15.0655,15.7385,14.7104,15.7173,741500.0],["2009-03-27",15.5795,15.5795,15.1767,15.3357,371600.0],["2009-03-30",14.9012,15.1185,14.5091,14.8376,282800.0],["2009-03-31",15.1132,15.3675,14.5726,15.1767,534000.0],["2009-04-01",14.88,14.9966,14.6044,14.9701,700700.0],["2009-04-02",15.4258,16.6075,15.3569,16.0405,937900.0],["2009-04-03",15.9769,16.9573,15.8974,16.9467,647000.0],["2009-04-06",16.7877,16.8778,16.2472,16.4644,345700.0],["2009-04-07",16.2472,16.7665,16.0193,16.0935,511500.0],["2009-04-08",16.1571,16.8778,16.0723,16.846,340500.0],["2009-04-09",17.1586,17.5296,16.9202,17.4872,483200.0],["2009-04-13",17.3123,17.8952,17.1374,17.7468,558900.0],["2009-04-14",17.6143,17.6196,17.0897,17.36,552100.0],["2009-04-15",16.8322,17.1894,16.1124,16.4483,824700.0],["2009-04-16",16.5069,17.1467,16.363,16.9921,339800.0],["2009-04-17",17.0507,17.5946,16.7362,17.2907,343100.0],["2009-04-20",17.5359,17.5946,17.1041,17.1307,773700.0],["2009-04-21",17.0881,17.3493,16.8481,17.2907,330600.0],["2009-04-22",17.0561,18.7569,17.0561,18.1118,897300.0],["2009-04-23",18.0744,18.5809,17.6106,17.7652,590000.0],["2009-04-24",17.9465,18.2877,17.5253,17.5626,679400.0],["2009-04-27",17.376,17.9198,17.0561,17.3867,654500.0],["2009-04-28",17.216,18.1917,17.216,17.8878,684600.0],["2009-04-29",17.8985,18.6289,17.7225,17.8292,647000.0],["2009-04-30",17.9412,18.5383,17.3867,17.3867,494600.0],["2009-05-01",17.392,17.5359,16.9068,17.0721,581000.0],["2009-05-04",17.0987,17.7865,16.9388,17.4186,291000.0],["2009-05-05",17.376,17.8558,17.264,17.7599,527700.0],["2009-05-06",18.1278,18.2717,17.3227,17.5679,488500.0],["2009-05-07",17.7812,17.8932,16.5282,16.6669,401000.0],["2009-05-08",16.9281,17.184,16.1977,16.4056,537500.0],["2009-05-11",16.1497,16.3683,15.9044,16.235,415000.0],["2009-05-12",16.3097,16.3097,15.4886,15.7765,444800.0],["2009-05-13",15.5312,15.8778,14.9394,14.9661,651500.0],["2009-05-14",15.2113,15.7552,14.9554,15.3286,551500.0],["2009-05-15",15.2966,15.6645,15.062,15.1953,436000.0],["2009-05-18",15.3499,15.9578,15.27,15.8938,471800.0],["2009-05-19",16.1017,16.9068,15.9951,16.4749,553800.0],["2009-05-20",16.6562,17.1254,16.1604,16.219,618000.0],["2009-05-21",16.0911,16.4483,15.6379,15.7925,440100.0],["2009-05-22",15.9418,15.9951,15.2273,15.3659,418800.0],["2009-05-26",15.2273,16.9868,15.222,16.7842,933100.0],["2009-05-27",16.7149,16.8801,16.0591,16.411,876200.0],["2009-05-28",16.6295,16.8268,16.123,16.5176,626500.0],["2009-05-29",16.6189,16.8961,16.331,16.7522,560800.0],["2009-06-01",16.9494,17.8985,16.7735,17.4666,740500.0],["2009-06-02",17.4293,17.5839,17.0348,17.456,539300.0],["2009-06-03",17.2534,17.6159,17.0774,17.6052,364000.0],["2009-06-04",17.7652,17.7652,16.9548,17.3333,375100.0],["2009-06-05",17.44,17.6372,16.9281,16.9868,713600.0],["2009-06-08",16.8268,16.9441,16.331,16.5656,373800.0],["2009-06-09",16.6029,17.0188,16.5176,16.7948,391500.0],["2009-06-10",16.8908,17.0294,15.8565,16.0484,535900.0],["2009-06-11",16.0377,16.0911,15.1953,15.238,529300.0],["2009-06-12",15.238,15.3819,14.3636,14.9714,901400.0],["2009-06-15",14.9447,14.9447,14.3316,14.5875,595900.0],["2009-06-16",14.6675,14.7528,13.7664,13.8891,602300.0],["2009-06-17",13.9157,14.2783,13.5372,14.1716,759700.0],["2009-06-18",14.2196,14.7954,13.9477,14.7475,694900.0],["2009-06-19",14.9128,15.2007,14.7102,15.0141,556800.0],["2009-06-22",14.8754,15.03,14.5662,14.8594,486000.0],["2009-06-23",14.9394,15.126,14.6248,14.6355,431600.0],["2009-06-24",14.8114,14.9767,14.3263,14.4862,288100.0],["2009-06-25",14.3742,15.0087,14.3476,14.7741,328200.0],["2009-06-26",14.6408,14.9447,14.5342,14.8488,391700.0],["2009-06-29",14.7794,15.19,14.3956,14.9821,346400.0],["2009-06-30",15.0354,15.2326,14.7155,14.8754,317900.0],["2009-07-01",15.0674,15.5365,14.8648,15.4299,447100.0],["2009-07-02",15.2433,15.5206,14.9927,15.302,476300.0],["2009-07-06",15.2806,15.4566,14.9341,15.3979,444200.0],["2009-07-07",15.4512,15.5845,15.1847,15.3446,355200.0],["2009-07-08",15.4939,15.7178,15.2007,15.6645,356000.0],["2009-07-09",15.6698,15.8191,15.1047,15.2806,440400.0],["2009-07-10",15.1953,15.7871,15.174,15.6112,341700.0],["2009-07-13",15.6325,15.9791,15.2806,15.9098,407400.0],["2009-07-14",15.8511,16.2937,15.6485,16.267,359800.0],["2009-07-15",16.4763,16.4763,15.9235,16.1114,509200.0],["2009-07-16",15.9879,16.487,15.9826,16.4387,350400.0],["2009-07-17",16.487,16.5192,16.1328,16.3314,253100.0],["2009-07-20",16.369,16.6373,16.267,16.6373,483200.0],["2009-07-21",16.6802,16.7285,16.2294,16.4441,283500.0],["2009-07-22",16.3153,16.9325,16.2616,16.4978,323200.0],["2009-07-23",16.4065,16.8144,16.1489,16.6641,544500.0],["2009-07-24",16.5622,16.954,16.2187,16.4763,235100.0],["2009-07-27",16.4012,16.4387,16.1006,16.3368,196100.0],["2009-07-28",16.2402,16.5139,15.8806,15.9826,413000.0],["2009-07-29",15.9182,15.9879,15.3922,15.5532,388700.0],["2009-07-30",15.7088,15.9557,15.5103,15.843,416700.0],["2009-07-31",15.7303,16.0362,15.36,15.4888,456700.0],["2009-08-03",15.6659,15.8054,15.4405,15.7249,269500.0],["2009-08-04",15.6605,16.0201,15.3922,15.9235,269500.0],["2009-08-05",15.902,16.0738,15.6391,15.8645,271000.0],["2009-08-06",15.6176,15.6981,15.1131,15.1561,394500.0],["2009-08-07",15.419,15.6713,15.36,15.6283,463500.0],["2009-08-10",15.4888,15.7196,15.4351,15.4995,135400.0],["2009-08-11",15.3707,15.5156,15.1185,15.3224,199300.0],["2009-08-12",15.1614,15.2366,14.7428,14.834,445400.0],["2009-08-13",14.9628,15.0702,14.4584,14.8072,236900.0],["2009-08-14",14.7589,14.8126,14.1954,14.3564,321900.0],["2009-08-17",14.1793,14.3457,13.7768,14.1524,372000.0],["2009-08-18",14.2759,14.5603,13.9753,14.512,378900.0],["2009-08-19",14.4369,14.8716,14.3779,14.8072,532900.0],["2009-08-20",14.7374,14.9521,14.7213,14.8609,246500.0],["2009-08-21",15.0272,15.4405,14.9575,15.3439,547900.0],["2009-08-24",15.4298,15.6659,15.1668,15.4834,571400.0],["2009-08-25",15.6069,15.6713,15.2312,15.301,332800.0],["2009-08-26",15.258,15.6605,15.2097,15.3224,353000.0],["2009-08-27",15.3761,15.6981,15.0272,15.6337,255900.0],["2009-08-28",15.5639,15.741,15.1936,15.4137,229300.0],["2009-08-31",15.3171,15.4727,15.0326,15.2473,302600.0],["2009-09-01",15.2473,15.6283,15.0595,15.1507,232700.0],["2009-09-02",15.0541,15.2795,14.9789,15.1077,227600.0],["2009-09-03",15.1077,15.4888,15.1077,15.4512,162200.0],["2009-09-04",15.3707,16.0899,15.3278,16.0148,384100.0],["2009-09-08",16.7285,16.8842,16.3851,16.7661,548000.0],["2009-09-09",16.8842,17.1096,16.5192,17.0076,393400.0],["2009-09-10",17.0398,17.1042,16.7393,16.9486,224600.0],["2009-09-11",17.0237,17.0828,16.7715,16.9218,202800.0],["2009-09-14",16.9217,17.2599,16.852,17.2223,549600.0],["2009-09-15",17.1901,18.1669,17.1847,18.1025,964700.0],["2009-09-16",18.1937,18.768,18.1669,18.7626,557500.0],["2009-09-17",18.623,18.7841,18.2474,18.3869,383600.0],["2009-09-18",18.462,18.7841,18.1669,18.6284,260600.0],["2009-09-21",18.4084,18.768,18.2581,18.5157,227400.0],["2009-09-22",18.7036,18.9504,18.4996,18.505,251700.0],["2009-09-23",18.6284,18.7841,18.3386,18.3547,274000.0],["2009-09-24",18.3762,18.5318,17.9898,18.4567,317300.0],["2009-09-25",18.3171,18.6016,18.1293,18.2688,194900.0],["2009-09-28",18.344,18.6714,18.3064,18.6123,147200.0],["2009-09-29",18.6714,18.7841,18.3225,18.3762,258600.0],["2009-09-30",18.3762,18.5855,17.9146,18.462,311200.0],["2009-10-01",18.462,18.6445,17.8771,18.0434,303700.0],["2009-10-02",17.9361,18.2044,17.6731,17.7751,221300.0],["2009-10-05",17.9093,18.5103,17.7912,18.4942,303700.0],["2009-10-06",18.5157,18.9397,18.5157,18.7572,209600.0],["2009-10-07",18.7411,19.047,18.4674,18.6875,167100.0],["2009-10-08",18.8699,19.3154,18.8699,18.9451,332500.0],["2009-10-09",18.8807,19.3207,18.7411,19.3207,291300.0],["2009-10-12",19.3207,19.6857,19.2939,19.6428,304800.0],["2009-10-13",19.6428,19.6911,19.3744,19.471,381700.0],["2009-10-14",19.5951,19.8596,19.579,19.7301,368600.0],["2009-10-15",19.6113,19.9135,19.5088,19.6167,310500.0],["2009-10-16",19.5304,19.7948,19.3199,19.6329,281800.0],["2009-10-19",19.7462,19.7678,19.498,19.7085,234300.0],["2009-10-20",19.6923,19.7355,19.2875,19.4063,398800.0],["2009-10-21",19.3307,19.5412,18.5698,18.6453,464200.0],["2009-10-22",18.6723,19.2875,18.6399,19.1742,188900.0],["2009-10-23",19.1796,19.3577,18.872,18.899,141700.0],["2009-10-26",18.8882,19.2821,18.8342,18.9799,198600.0],["2009-10-27",18.9853,19.0771,18.5968,18.8072,194700.0],["2009-10-28",18.7803,19.0717,18.3269,18.3647,255100.0],["2009-10-29",18.6022,18.6885,18.2999,18.3971,284700.0],["2009-10-30",18.2676,18.5482,17.8089,17.8898,404600.0],["2009-11-02",18.0625,18.0625,17.307,17.6685,418700.0],["2009-11-03",17.6254,18.0895,17.6254,17.9923,258000.0],["2009-11-04",18.0301,18.1434,17.6308,17.6901,322900.0],["2009-11-05",17.825,18.2999,17.7117,18.2514,217900.0],["2009-11-06",18.2406,18.4025,17.8952,18.1974,140800.0],["2009-11-09",18.4672,18.586,18.1596,18.3053,223500.0],["2009-11-10",18.2622,18.3863,17.933,18.1758,191900.0],["2009-11-11",18.3215,18.3323,17.9492,18.0085,175900.0],["2009-11-12",18.0301,18.273,17.852,17.9222,167300.0],["2009-11-13",17.9276,18.3809,17.8143,18.192,252000.0],["2009-11-16",18.3809,18.9745,18.192,18.7533,519700.0],["2009-11-17",18.7263,19.0177,18.6723,18.9421,210800.0],["2009-11-18",19.0015,19.3631,18.9799,19.1148,230600.0],["2009-11-19",18.9421,18.9637,18.3971,18.7425,340500.0],["2009-11-20",18.5698,18.8882,18.4241,18.7425,192700.0],["2009-11-23",19.0447,19.3523,18.8126,19.0879,283200.0],["2009-11-24",19.7462,20.8849,19.7031,20.5449,1139300.0],["2009-11-25",20.7392,20.8849,20.3992,20.5504,346800.0],["2009-11-27",19.9135,20.5449,19.9135,20.2104,198200.0],["2009-11-30",20.2373,20.6691,19.8758,20.2697,301200.0],["2009-12-01",20.4748,20.5018,20.07,20.1996,533700.0],["2009-12-02",20.2535,20.6583,20.1348,20.1888,254800.0],["2009-12-03",20.3183,20.3183,19.7678,19.8272,238700.0],["2009-12-04",20.1942,20.5989,19.865,20.3129,311600.0],["2009-12-07",20.4046,20.5234,20.2103,20.2643,184700.0],["2009-12-08",20.0269,20.5342,19.7894,20.2481,262200.0],["2009-12-09",20.3237,20.3723,19.8326,20.1078,282100.0],["2009-12-10",20.124,20.4532,20.0053,20.0269,293500.0],["2009-12-11",20.07,20.3075,19.865,20.2373,356100.0],["2009-12-14",20.2967,20.7608,20.0538,20.6637,356300.0],["2009-12-15",20.6745,20.858,20.4532,20.4748,303300.0],["2009-12-16",20.6313,20.8256,20.491,20.6259,238400.0],["2009-12-17",20.5989,20.8579,20.3291,20.7932,302600.0],["2009-12-18",20.8849,21.0792,20.6421,20.8256,390500.0],["2009-12-21",20.8202,21.1116,20.7122,20.9983,237700.0],["2009-12-22",20.9983,21.1116,20.831,21.0091,226500.0],["2009-12-23",21.0468,21.2681,20.6853,21.2195,253700.0],["2009-12-24",21.2681,21.3167,21.0846,21.2735,80300.0],["2009-12-28",21.2735,21.2735,20.9119,21.1548,152500.0],["2009-12-29",21.1332,21.2843,20.9875,21.1817,96000.0],["2009-12-30",21.1278,21.2033,20.6961,20.9281,126600.0],["2009-12-31",20.9011,21.0306,20.5018,20.5018,132600.0],["2010-01-04",20.7662,20.804,20.2751,20.3776,230500.0],["2010-01-05",20.2913,20.4694,20.0592,20.2427,160500.0],["2010-01-06",20.2643,20.3345,19.7247,19.8164,269100.0],["2010-01-07",19.7678,20.4316,19.7516,20.383,246000.0],["2010-01-08",20.3183,20.5449,19.9135,20.3669,210900.0],["2010-01-11",20.3776,20.4694,20.0485,20.2535,174800.0],["2010-01-12",20.07,20.4154,19.9459,20.0431,208800.0],["2010-01-13",20.157,20.6887,20.0105,20.5911,213900.0],["2010-01-14",20.4771,21.036,20.4337,20.8732,218600.0],["2010-01-15",20.9763,21.0468,20.667,21.0089,244000.0],["2010-01-19",21.0034,21.3995,20.9383,21.2964,210600.0],["2010-01-20",21.0957,22.1266,21.0034,22.0343,621900.0],["2010-01-21",22.056,22.5552,22.0072,22.0235,312600.0],["2010-01-22",21.9421,22.2243,21.7793,21.8553,219300.0],["2010-01-25",22.0832,22.0832,21.3724,21.4701,249100.0],["2010-01-26",21.3453,21.6111,21.2476,21.3615,148500.0],["2010-01-27",21.2747,21.4158,21.0794,21.253,201500.0],["2010-01-28",20.8895,21.0685,20.3686,20.5151,357300.0],["2010-01-29",20.6236,20.8081,20.0376,20.0539,259900.0],["2010-02-01",20.0919,20.743,20.0919,20.5911,221300.0],["2010-02-02",20.6725,20.8244,20.4283,20.4771,114700.0],["2010-02-03",20.3578,20.5748,20.2438,20.4066,89100.0],["2010-02-04",20.2384,20.374,20.0105,20.0919,174900.0],["2010-02-05",20.0702,20.2275,19.6307,19.9345,130200.0],["2010-02-08",19.9834,20.2113,19.7772,19.8206,127500.0],["2010-02-09",20.0051,20.5043,19.9237,20.4229,240800.0],["2010-02-10",20.3361,20.4826,20.1733,20.4826,266700.0],["2010-02-11",20.4446,21.0034,20.2547,20.9546,187800.0],["2010-02-12",20.7104,20.9817,20.5965,20.9329,149300.0],["2010-02-16",21.1337,21.2964,20.9546,21.2259,186800.0],["2010-02-17",21.2259,21.4158,21.0685,21.3995,160500.0],["2010-02-18",21.4484,21.7034,21.4104,21.6817,145200.0],["2010-02-19",21.6979,21.8227,21.4484,21.6274,157300.0],["2010-02-22",21.7034,21.8227,21.367,21.6274,249300.0],["2010-02-23",22.3545,23.4125,22.3545,22.9784,952500.0],["2010-02-24",23.1195,23.7001,23.1195,23.6404,367800.0],["2010-02-25",23.4939,23.8737,23.2823,23.6567,419000.0],["2010-02-26",23.6024,24.0093,23.4939,23.7001,394000.0],["2010-03-01",23.7435,24.0256,23.7001,24.0256,295800.0],["2010-03-02",23.9442,24.2101,23.9225,24.0853,348800.0],["2010-03-03",24.0473,24.145,23.8249,24.0636,188400.0],["2010-03-04",23.9171,24.145,23.7706,23.814,223800.0],["2010-03-05",23.9931,24.145,23.4505,24.145,201100.0],["2010-03-08",23.9008,24.3783,23.8194,24.2101,136200.0],["2010-03-09",23.9117,24.7527,23.9117,24.2047,386800.0],["2010-03-10",24.1667,24.6876,24.1667,24.6659,233700.0],["2010-03-11",24.5031,24.9426,24.3837,24.8124,307400.0],["2010-03-12",24.8503,24.9589,24.6387,24.8449,148200.0],["2010-03-15",24.9155,25.1867,24.7418,25.1216,197900.0],["2010-03-16",25.1759,25.3115,25.0023,25.3061,316800.0],["2010-03-17",25.2844,25.7022,25.2139,25.5503,371700.0],["2010-03-18",25.5015,25.7782,25.3604,25.5611,185500.0],["2010-03-19",25.6751,25.7727,25.3767,25.6045,294000.0],["2010-03-22",25.5069,25.7944,25.3604,25.6154,261200.0],["2010-03-23",25.5069,25.7945,25.4038,25.7728,154400.0],["2010-03-24",25.6262,25.7076,25.4038,25.4092,168300.0],["2010-03-25",25.4798,25.6914,25.1922,25.203,178100.0],["2010-03-26",25.2085,25.4309,24.7961,24.9046,187100.0],["2010-03-29",25.0782,25.2627,24.7527,24.9317,140300.0],["2010-03-30",25.0186,25.1488,24.9317,24.9535,136300.0],["2010-03-31",25.0945,25.355,24.948,25.1651,277400.0],["2010-04-01",25.2085,25.6262,25.0891,25.4255,186900.0],["2010-04-05",25.5991,26.0332,25.4418,26.0223,343000.0],["2010-04-06",26.0006,26.4076,25.8433,26.2882,308800.0],["2010-04-07",26.3696,27.509,26.1905,27.0912,948200.0],["2010-04-08",27.0966,27.2269,26.9013,27.1509,377700.0],["2010-04-09",27.2269,27.3137,26.9447,27.2052,175800.0],["2010-04-12",27.2106,27.4927,27.1292,27.3625,188800.0],["2010-04-13",27.3788,27.6664,27.2974,27.6338,271900.0],["2010-04-14",27.7754,28.538,27.6828,28.538,392300.0],["2010-04-15",28.4291,28.8104,28.2167,28.2384,321900.0],["2010-04-16",28.1785,28.5054,27.8408,27.9171,412300.0],["2010-04-19",27.9062,28.4128,27.6828,28.0859,327300.0],["2010-04-20",28.0478,28.4128,27.7863,28.4019,208500.0],["2010-04-21",28.2711,28.5108,28.1023,28.5108,240800.0],["2010-04-22",28.2167,29.1046,28.1458,28.7505,278700.0],["2010-04-23",28.7505,28.7777,28.2875,28.4073,254000.0],["2010-04-26",28.4999,28.4999,28.2602,28.3365,123900.0],["2010-04-27",28.3202,28.7723,27.7482,27.7918,331300.0],["2010-04-28",27.7645,28.075,27.1272,27.6393,371700.0],["2010-04-29",27.7319,28.1676,27.6284,28.1458,142600.0],["2010-04-30",28.1458,28.2221,26.893,26.893,363000.0],["2010-05-03",26.893,28.0478,26.893,28.0042,290000.0],["2010-05-04",27.7046,27.77,26.7732,26.8984,254000.0],["2010-05-05",26.7459,27.3506,26.4191,26.9039,270600.0],["2010-05-06",26.7459,27.1762,25.1499,25.8417,440500.0],["2010-05-07",25.8362,26.3319,25.1989,25.3732,389300.0],["2010-05-10",26.4082,26.8385,26.3319,26.8004,260900.0],["2010-05-11",26.5444,27.5031,26.2012,27.2416,212200.0],["2010-05-12",27.3832,27.9116,27.1653,27.8353,184600.0],["2010-05-13",27.6828,28.0533,27.3778,27.8626,301800.0],["2010-05-14",27.7373,28.2875,27.4595,27.9933,496400.0],["2010-05-17",28.0042,28.3202,27.3124,28.0151,286900.0],["2010-05-18",28.1567,28.6524,27.3614,27.4704,441900.0],["2010-05-19",27.3506,27.77,27.051,27.4214,250800.0],["2010-05-20",26.8058,27.2253,26.3319,26.43,443200.0],["2010-05-21",26.0378,26.9747,25.602,26.5988,394800.0],["2010-05-24",26.6587,27.4323,26.2992,27.2416,569400.0],["2010-05-25",26.7677,26.7677,25.4658,26.0378,829200.0],["2010-05-26",26.5062,27.0292,26.3374,26.6206,540300.0],["2010-05-27",27.2035,27.563,26.7296,27.5576,315700.0],["2010-05-28",27.4922,27.7101,27.0128,27.1436,219100.0],["2010-06-01",26.8494,27.0346,26.1576,26.4953,250000.0],["2010-06-02",26.6642,27.1871,26.2883,27.1871,271300.0],["2010-06-03",27.1817,27.5793,27.0727,27.3015,208700.0],["2010-06-04",26.7187,26.9475,26.4136,26.5553,292000.0],["2010-06-07",26.5988,26.7078,25.4767,25.4876,397100.0],["2010-06-08",25.5584,26.0541,25.0028,25.6728,430200.0],["2010-06-09",25.8253,26.6751,25.7818,26.2121,464900.0],["2010-06-10",26.577,26.6533,25.7491,26.3319,394000.0],["2010-06-11",25.9778,26.7731,25.7708,26.7187,254300.0],["2010-06-14",26.9529,27.4486,26.5226,27.0455,243600.0],["2010-06-15",27.1272,27.7645,27.0618,27.6665,262100.0],["2010-06-16",27.3614,27.7754,27.2906,27.5739,233100.0],["2010-06-17",27.5467,27.7537,27.3397,27.5848,123800.0],["2010-06-18",27.7264,27.77,27.3342,27.5031,296300.0],["2010-06-21",27.77,27.7809,26.6914,26.7459,239100.0],["2010-06-22",26.7514,27.1109,25.9397,25.9942,358200.0],["2010-06-23",26.0214,26.5389,25.7981,26.2121,192600.0],["2010-06-24",26.1358,26.1685,25.7545,25.8471,240600.0],["2010-06-25",25.9506,26.2393,25.5203,25.8199,455300.0],["2010-06-28",25.8362,26.3101,25.6238,25.9397,141200.0],["2010-06-29",25.5584,25.7055,24.9592,25.1117,306300.0],["2010-06-30",25.188,25.651,25.0246,25.3623,414800.0],["2010-07-01",25.395,25.7926,24.6596,25.6238,382500.0],["2010-07-02",25.7981,25.8144,25.1989,25.2261,239600.0],["2010-07-06",25.553,25.7872,24.7032,24.8448,404800.0],["2010-07-07",25.03,25.3732,24.6542,25.2643,519100.0],["2010-07-08",25.5639,25.8853,25.2806,25.8744,264300.0],["2010-07-09",25.907,26.1522,25.651,26.1304,185100.0],["2010-07-12",26.0813,26.2339,25.7273,26.0378,195800.0],["2010-07-13",26.272,27.0346,26.272,26.9093,323700.0],["2010-07-14",26.7835,27.2758,26.6304,27.1555,238900.0],["2010-07-15",27.243,27.2867,26.7726,27.0844,224400.0],["2010-07-16",26.8929,26.9312,25.6514,25.7225,268600.0],["2010-07-19",25.7443,25.9248,25.2248,25.5693,147200.0],["2010-07-20",25.2193,26.3788,25.1919,26.335,184000.0],["2010-07-21",26.5101,26.5101,25.6568,25.6787,139800.0],["2010-07-22",26.0561,26.4991,26.0288,26.439,255000.0],["2010-07-23",26.253,27.0296,26.1874,26.7999,164400.0],["2010-07-26",26.9586,27.4563,26.8382,27.3797,213100.0],["2010-07-27",27.4836,27.6805,27.1664,27.1992,196200.0],["2010-07-28",27.1062,27.5219,26.6687,26.7671,193600.0],["2010-07-29",26.9039,27.1008,26.3405,26.7453,189400.0],["2010-07-30",26.2585,26.9257,26.078,26.789,229800.0],["2010-08-02",27.2266,27.4125,26.6249,26.8601,238500.0],["2010-08-03",26.6468,26.8328,26.1217,26.3897,138100.0],["2010-08-04",26.4499,26.8492,26.4499,26.7124,295500.0],["2010-08-05",26.5976,26.7726,26.2585,26.4226,132100.0],["2010-08-06",26.1436,26.4116,25.8373,26.3132,199700.0],["2010-08-09",26.4116,26.6632,26.3624,26.6413,216300.0],["2010-08-10",26.4499,26.6851,26.2585,26.3897,235800.0],["2010-08-11",25.9467,26.16,25.7006,25.7608,191800.0],["2010-08-12",25.5584,25.8975,25.3123,25.7334,351700.0],["2010-08-13",25.5748,25.6514,24.9458,24.9622,184600.0],["2010-08-16",24.7872,25.2904,24.6997,25.0771,283000.0],["2010-08-17",25.2576,25.356,25.0771,25.099,349300.0],["2010-08-18",25.1263,25.6842,24.8692,25.263,367000.0],["2010-08-19",25.1427,25.3615,24.6833,25.088,209000.0],["2010-08-20",24.9568,25.1919,24.7817,25.1263,147900.0],["2010-08-23",25.2631,25.4271,24.6778,24.7052,146900.0],["2010-08-24",24.4426,24.5247,23.8738,24.295,240000.0],["2010-08-25",24.0926,24.5247,24.0106,24.3059,257500.0],["2010-08-26",24.3661,24.8146,24.0652,24.3333,265400.0],["2010-08-27",24.5794,24.7927,24.0762,24.7216,174600.0],["2010-08-30",24.5739,24.8638,24.2512,24.2786,158600.0],["2010-08-31",24.2457,24.5794,23.9832,24.3989,258700.0],["2010-09-01",24.7817,25.099,24.6177,24.9896,259100.0],["2010-09-02",25.088,25.5912,24.8857,25.5201,395500.0],["2010-09-03",25.9467,26.1436,25.5857,25.8537,181300.0],["2010-09-07",25.9084,26.5757,25.7936,26.4171,510000.0],["2010-09-08",26.335,26.5921,26.0889,26.1381,357400.0],["2010-09-09",26.253,26.6413,25.6842,25.8428,315000.0],["2010-09-10",25.9576,26.2585,25.7772,26.2475,412600.0],["2010-09-13",26.4171,26.6304,26.3022,26.5757,750300.0],["2010-09-14",27.0023,28.1837,26.8874,27.3141,864900.0],["2010-09-15",27.2648,27.779,27.1008,27.593,286900.0],["2010-09-16",27.593,27.8172,27.3469,27.593,264800.0],["2010-09-17",27.8938,27.8938,27.325,27.5821,373200.0],["2010-09-20",27.6204,28.3751,27.4891,27.8719,625800.0],["2010-09-21",27.7516,28.0141,27.2922,27.4891,309000.0],["2010-09-22",27.3305,27.5657,27.1773,27.3578,178600.0],["2010-09-23",27.1062,27.6258,26.9968,27.0297,209000.0],["2010-09-24",27.3688,27.7079,27.3414,27.6422,169000.0],["2010-09-27",27.5656,27.7078,27.3633,27.4453,183900.0],["2010-09-28",27.4453,27.9321,27.1937,27.8829,249900.0],["2010-09-29",27.7352,28.0196,27.5438,27.6586,257600.0],["2010-09-30",27.7844,28.0634,27.3469,27.7626,260600.0],["2010-10-01",28.0852,28.0852,27.5383,27.8993,142200.0],["2010-10-04",27.9321,28.2712,27.6039,27.9594,193600.0],["2010-10-05",28.1727,28.7744,28.1563,28.7033,428300.0],["2010-10-06",28.572,28.84,28.047,28.1673,269300.0],["2010-10-07",28.3751,28.5173,28.1946,28.3642,229800.0],["2010-10-08",28.4462,28.6595,28.2603,28.5611,353900.0],["2010-10-11",28.6212,28.7799,28.4462,28.5501,155700.0],["2010-10-12",28.8127,28.8127,28.2767,28.4681,405900.0],["2010-10-13",28.3198,28.6933,28.3198,28.534,207000.0],["2010-10-14",28.5834,28.6493,28.4077,28.5615,174200.0],["2010-10-15",28.7702,29.0833,28.4626,28.9405,236100.0],["2010-10-18",29.0558,29.281,29.0338,29.2261,314900.0],["2010-10-19",28.8416,29.3689,28.7812,28.913,292000.0],["2010-10-20",29.1272,29.1492,28.7207,28.8361,194000.0],["2010-10-21",29.0174,29.1382,28.4132,28.7592,186100.0],["2010-10-22",28.8526,29.5282,28.7647,29.4293,340900.0],["2010-10-25",29.6325,29.9786,29.5227,29.8468,285400.0],["2010-10-26",29.6051,29.8742,29.4732,29.7039,227800.0],["2010-10-27",29.4348,29.5227,29.1272,29.3579,380200.0],["2010-10-28",29.5886,29.649,29.4623,29.5227,161900.0],["2010-10-29",29.292,29.7534,29.292,29.5996,134800.0],["2010-11-01",29.682,30.0225,29.5392,29.7863,194600.0],["2010-11-02",29.9346,30.1928,29.8907,30.1104,196000.0],["2010-11-03",30.1104,30.2092,29.8357,30.2092,280400.0],["2010-11-04",30.2202,30.407,30.1049,30.2861,263900.0],["2010-11-05",30.3301,30.6157,30.2807,30.4674,288000.0],["2010-11-08",30.3466,30.5333,30.0994,30.3026,108200.0],["2010-11-09",30.3026,30.3575,29.8522,29.9731,139700.0],["2010-11-10",29.9895,30.2532,29.8303,30.2532,108100.0],["2010-11-11",29.8962,30.7036,29.8138,30.4454,290900.0],["2010-11-12",30.3521,30.4784,30.0225,30.1763,105800.0],["2010-11-15",30.2367,30.6377,30.2092,30.4234,114300.0],["2010-11-16",30.2422,30.4839,29.5007,29.8852,190800.0],["2010-11-17",29.9017,30.2971,29.8742,30.1049,175200.0],["2010-11-18",30.4344,30.6816,29.9841,30.0005,187800.0],["2010-11-19",30.05,30.8903,29.7698,30.8079,419800.0],["2010-11-22",30.8079,31.7417,30.7585,31.7307,560000.0],["2010-11-23",30.6486,30.6486,29.4238,30.2312,873100.0],["2010-11-24",30.6926,31.0936,29.4568,29.7644,608800.0],["2010-11-26",29.616,29.7863,29.4073,29.5996,119300.0],["2010-11-29",29.5611,29.7808,29.1931,29.7039,303300.0],["2010-11-30",29.5227,29.5556,28.8361,28.924,353100.0],["2010-12-01",29.4842,29.5117,28.9624,29.3909,274700.0],["2010-12-02",29.3799,29.6106,29.0338,29.4897,239200.0],["2010-12-03",29.3524,29.5721,29.1767,29.4952,195500.0],["2010-12-06",29.5831,29.7149,29.2206,29.7039,275200.0],["2010-12-07",29.9346,30.407,29.8193,30.1653,247400.0],["2010-12-08",30.2752,30.363,29.9566,30.1378,259100.0],["2010-12-09",30.3356,30.3685,29.8248,30.0225,170300.0],["2010-12-10",30.017,30.2367,29.9127,30.1653,172500.0],["2010-12-13",30.1983,30.1983,29.5282,29.5501,194700.0],["2010-12-14",29.5776,29.9181,29.3194,29.7973,235000.0],["2010-12-15",29.9072,30.2752,29.7973,29.9951,236500.0],["2010-12-16",30.4235,30.8519,30.028,30.8244,287200.0],["2010-12-17",30.8134,31.2144,30.2862,31.0002,431400.0],["2010-12-20",31.1759,31.4451,30.9453,31.3188,247400.0],["2010-12-21",31.3352,31.3517,31.0496,31.143,162500.0],["2010-12-22",31.2309,31.2583,30.8574,31.0222,107800.0],["2010-12-23",30.9782,31.1595,30.9398,31.0496,95200.0],["2010-12-27",30.9782,31.1759,30.7585,30.9837,85800.0],["2010-12-28",31.0936,31.0936,30.7365,30.753,121000.0],["2010-12-29",30.8464,30.9947,30.6871,30.6981,99200.0],["2010-12-30",30.731,30.8684,30.6102,30.7146,114200.0],["2010-12-31",30.6322,30.6926,30.0774,30.0829,204600.0],["2011-01-03",30.3411,30.5004,30.1324,30.1433,308800.0],["2011-01-04",30.3301,30.4399,29.5227,29.9236,333000.0],["2011-01-05",29.7863,30.0829,29.7259,29.9291,194000.0],["2011-01-06",29.7479,30.2587,29.7479,29.9786,182900.0],["2011-01-07",30.1159,30.3026,29.5447,29.9346,142900.0],["2011-01-10",29.7698,30.0335,29.5062,29.9676,198500.0],["2011-01-11",30.006,30.05,29.638,29.9072,183700.0],["2011-01-12",30.1818,30.1983,29.1217,29.1492,289900.0],["2011-01-13",29.1107,29.5831,29.1107,29.5831,289400.0],["2011-01-14",29.5996,29.6765,29.3909,29.5941,300600.0],["2011-01-18",29.4018,29.5941,29.1272,29.5172,325100.0],["2011-01-19",29.5282,29.5282,28.8498,29.0925,358300.0],["2011-01-20",28.8829,30.0522,28.8664,29.1973,294400.0],["2011-01-21",29.4731,29.5117,28.6899,28.6954,180600.0],["2011-01-24",28.6237,28.9712,28.4914,28.8774,195500.0],["2011-01-25",28.7451,28.9546,28.1163,28.9215,318000.0],["2011-01-26",28.8829,28.9271,28.3204,28.4693,383000.0],["2011-01-27",28.6348,28.8498,28.3645,28.6127,140700.0],["2011-01-28",28.6513,28.7175,27.7248,27.7468,236100.0],["2011-01-31",27.9564,28.3921,27.7027,28.3921,294200.0],["2011-02-01",28.4638,28.5134,28.0281,28.3369,428200.0],["2011-02-02",28.166,28.4307,28.0391,28.2377,269500.0],["2011-02-03",28.3094,28.6734,28.1825,28.6458,321300.0],["2011-02-04",28.6458,29.098,28.5245,28.9657,307800.0],["2011-02-07",29.0318,29.2194,28.723,28.7726,159000.0],["2011-02-08",28.712,28.9712,28.4086,28.9602,208600.0],["2011-02-09",29.0649,29.2911,28.8995,29.0539,130400.0],["2011-02-10",28.9546,29.098,28.8443,29.0043,157000.0],["2011-02-11",28.9105,28.9767,28.6789,28.8499,214200.0],["2011-02-14",28.7285,29.0649,28.6568,29.0208,130300.0],["2011-02-15",29.0263,29.258,28.894,29.0098,252600.0],["2011-02-16",28.7285,29.2138,28.723,28.9546,210500.0],["2011-02-17",28.8168,29.0153,28.7671,28.8829,146600.0],["2011-02-18",28.9271,29.5282,28.8002,29.4179,310700.0],["2011-02-22",28.6568,28.8719,27.46,27.5097,812100.0],["2011-02-23",27.4545,27.6531,26.5886,27.1291,621700.0],["2011-02-24",27.1291,27.2891,26.7927,27.2063,407500.0],["2011-02-25",27.2394,27.7137,27.2394,27.6089,209300.0],["2011-02-28",27.9674,28.1384,27.3552,27.4876,356100.0],["2011-03-01",27.5317,27.5317,26.4011,26.4894,775200.0],["2011-03-02",26.5114,27.256,26.5114,26.6438,507300.0],["2011-03-03",26.743,27.3497,26.743,26.9085,369000.0],["2011-03-04",26.7651,27.2174,26.2191,26.3184,589500.0],["2011-03-07",26.3349,26.7486,26.1088,26.4563,491500.0],["2011-03-08",26.2853,27.1015,26.2743,26.8423,276600.0],["2011-03-09",26.7045,27.2891,26.7045,27.1236,166500.0],["2011-03-10",26.5886,27.0464,26.5114,26.7872,365600.0],["2011-03-11",26.7375,27.6531,26.5831,27.3442,422200.0],["2011-03-14",27.1291,27.5372,26.7265,26.7431,303300.0],["2011-03-15",26.2632,27.2118,26.186,27.0684,601600.0],["2011-03-16",27.0685,27.1457,26.5997,26.6217,265300.0],["2011-03-17",27.0409,27.1732,26.1474,26.1695,239900.0],["2011-03-18",26.3901,26.5776,26.2136,26.4894,300800.0],["2011-03-21",26.6548,26.8864,26.5666,26.7265,254100.0],["2011-03-22",26.7927,26.914,26.5004,26.5445,141700.0],["2011-03-23",26.4783,26.9361,26.2687,26.8589,195500.0],["2011-03-24",26.9416,27.2229,26.8037,27.1181,167500.0],["2011-03-25",27.1622,27.5703,27.0133,27.0188,174900.0],["2011-03-28",27.0905,27.1677,26.6217,26.6824,191500.0],["2011-03-29",26.7155,26.9085,26.5004,26.6989,209200.0],["2011-03-30",26.8203,27.1622,26.8037,26.9692,181000.0],["2011-03-31",26.9968,27.2174,26.8258,27.1015,169300.0],["2011-04-01",27.1953,27.2118,26.7099,27.1512,242300.0],["2011-04-04",27.2725,27.3608,26.9912,27.0409,145000.0],["2011-04-05",26.9692,27.5758,26.903,27.3056,237800.0],["2011-04-06",27.438,27.5207,26.9416,27.3442,230400.0],["2011-04-07",27.3166,27.3277,26.6162,26.721,332400.0],["2011-04-08",26.8423,26.892,26.186,26.3239,274500.0],["2011-04-11",26.3404,26.4783,25.9268,26.1805,242500.0],["2011-04-12",26.004,27.1015,26.004,26.8147,395700.0],["2011-04-13",26.8369,27.0142,26.5599,26.6762,159100.0],["2011-04-14",26.51,27.0474,26.4103,27.0364,403800.0],["2011-04-15",27.6347,27.9062,27.463,27.7732,469600.0],["2011-04-18",27.4851,27.7843,27.2968,27.6513,276300.0],["2011-04-19",27.7012,28.0059,27.6015,28.0004,336800.0],["2011-04-20",28.2552,28.3272,28.0724,28.2552,277800.0],["2011-04-21",28.4713,28.4713,27.8729,28.0779,171300.0],["2011-04-25",27.9449,28.0835,27.7178,28.0391,153700.0],["2011-04-26",28.0336,28.1444,27.8397,28.0059,111800.0],["2011-04-27",27.9339,28.3605,27.9339,28.1666,308700.0],["2011-04-28",28.0336,28.3328,27.9727,28.3051,140000.0],["2011-04-29",28.3051,28.5544,28.2718,28.3826,195000.0],["2011-05-02",28.4159,28.5156,27.6569,27.8563,282000.0],["2011-05-03",27.8508,27.9173,27.4574,27.6624,202000.0],["2011-05-04",27.7732,28.0945,27.5184,27.9394,186400.0],["2011-05-05",27.9228,29.0142,27.74,28.6098,437200.0],["2011-05-06",28.7871,29.0973,28.3716,28.5821,330900.0],["2011-05-09",28.5101,28.6707,28.161,28.222,283000.0],["2011-05-10",28.3272,28.6818,28.1887,28.6209,141100.0],["2011-05-11",28.5156,28.776,28.4159,28.6486,192900.0],["2011-05-12",28.5932,29.6569,28.4934,29.5849,521000.0],["2011-05-13",29.6347,29.6347,29.125,29.186,153000.0],["2011-05-16",29.0308,29.1694,28.7871,28.7926,158600.0],["2011-05-17",28.5821,29.0253,28.5378,28.7982,164600.0],["2011-05-18",28.8203,29.0031,28.6486,28.981,227500.0],["2011-05-19",29.0862,29.4353,28.8148,29.391,205700.0],["2011-05-20",29.2525,29.402,28.8813,29.2525,186800.0],["2011-05-23",28.8148,29.8397,28.5045,29.4464,340400.0],["2011-05-24",27.5682,27.5738,25.7178,25.751,2679700.0],["2011-05-25",25.7455,26.1887,25.5017,25.7233,1343000.0],["2011-05-26",25.6402,26.4269,25.546,26.3161,681700.0],["2011-05-27",26.3771,26.4436,26.1388,26.3715,428600.0],["2011-05-31",26.4048,26.6707,26.2053,26.2496,572400.0],["2011-06-01",26.1444,26.2496,25.6236,25.6236,425100.0],["2011-06-02",25.1693,25.3964,24.8147,25.0308,820300.0],["2011-06-03",24.7261,25.1804,24.3881,24.4989,844000.0],["2011-06-06",24.4324,25.2524,24.2607,24.6153,624000.0],["2011-06-07",24.7095,25.1638,24.4989,24.7482,428500.0],["2011-06-08",24.5433,24.9144,24.4712,24.6374,553300.0],["2011-06-09",24.6762,24.7261,24.4325,24.6208,275000.0],["2011-06-10",23.8507,24.6374,23.7067,24.4934,692800.0],["2011-06-13",24.5433,24.8701,24.4934,24.7538,408100.0],["2011-06-14",25.5571,26.776,25.5571,26.0447,910500.0],["2011-06-15",25.7898,26.0724,25.5627,25.8064,413400.0],["2011-06-16",25.8231,26.5377,25.7233,26.3161,502200.0],["2011-06-17",26.4602,26.7427,26.3438,26.3715,354200.0],["2011-06-20",26.2829,26.8979,26.1278,26.5931,267300.0],["2011-06-21",26.6929,26.8979,26.1776,26.5654,346300.0],["2011-06-22",26.4436,26.6208,26.161,26.3327,229500.0],["2011-06-23",26.1278,27.0419,26.017,26.8591,319100.0],["2011-06-24",27.0308,27.0918,26.6209,26.9256,449500.0],["2011-06-27",26.8646,27.1804,26.7039,27.125,161400.0],["2011-06-28",27.0973,27.6015,26.9422,27.5239,394600.0],["2011-06-29",27.6458,27.7455,27.0253,27.2857,260800.0],["2011-06-30",27.2136,27.4907,27.197,27.3189,257000.0],["2011-07-01",27.33,27.7732,27.3189,27.6402,396100.0],["2011-07-05",27.5461,27.74,27.1195,27.4907,313700.0],["2011-07-06",27.33,27.4075,26.6652,27.0308,470100.0],["2011-07-07",27.3078,27.5239,26.9533,27.4076,279700.0],["2011-07-08",27.053,27.2081,26.6652,27.0142,172300.0],["2011-07-11",26.6929,27.0197,26.5544,26.715,269600.0],["2011-07-12",26.643,27.3023,26.643,26.9311,251500.0],["2011-07-13",26.8754,27.5989,26.8754,27.2928,180200.0],["2011-07-14",27.2428,27.3541,26.6751,26.8921,247500.0],["2011-07-15",26.9311,26.9311,26.3968,26.5693,219900.0],["2011-07-18",26.4636,26.5081,26.0351,26.4692,180600.0],["2011-07-19",26.5582,26.881,26.5248,26.8254,119800.0],["2011-07-20",26.8087,26.8254,26.113,26.33,254900.0],["2011-07-21",26.33,26.3356,26.0573,26.2855,287900.0],["2011-07-22",26.3579,26.497,25.8458,26.0295,290800.0],["2011-07-25",25.7902,26.0239,25.7234,25.8959,249300.0],["2011-07-26",25.9571,26.0295,25.7679,25.9738,225800.0],["2011-07-27",25.7679,25.857,24.8051,24.8608,401000.0],["2011-07-28",24.8608,25.2392,24.7495,24.8051,284900.0],["2011-07-29",24.588,25.1724,24.3487,25.1056,255600.0],["2011-08-01",25.434,25.4897,24.5825,24.9498,262200.0],["2011-08-02",24.7328,24.8663,23.8924,23.9146,283300.0],["2011-08-03",23.948,24.4656,23.5473,24.3933,199100.0],["2011-08-04",24.1039,24.1039,23.2468,23.2468,319200.0],["2011-08-05",23.5084,23.5863,22.5121,22.9407,351000.0],["2011-08-08",22.4621,23.1132,21.3824,21.3935,341200.0],["2011-08-09",21.8109,22.8628,21.1486,22.8183,504400.0],["2011-08-10",22.2784,22.8127,21.7163,21.7942,304800.0],["2011-08-11",21.9612,23.3804,21.9556,23.0409,349700.0],["2011-08-12",23.3024,23.3581,22.5233,22.6568,169100.0],["2011-08-15",22.8962,23.2969,22.5734,23.2468,195700.0],["2011-08-16",23.0687,23.0687,22.3285,22.7848,202000.0],["2011-08-17",22.9574,23.4861,22.6735,23.4249,462300.0],["2011-08-18",22.8405,22.8405,21.6495,21.8666,328600.0],["2011-08-19",21.4547,22.5121,21.4269,21.7386,225900.0],["2011-08-22",22.3396,22.7125,21.9055,22.2394,208400.0],["2011-08-23",22.3452,23.1577,22.1448,23.1076,173900.0],["2011-08-24",23.0353,23.5306,22.6624,23.1911,155700.0],["2011-08-25",23.3414,23.3414,22.2561,22.3563,269400.0],["2011-08-26",22.206,23.1188,22.1281,23.0075,150600.0],["2011-08-29",23.3414,23.8478,23.2412,23.8089,147600.0],["2011-08-30",23.3358,23.6586,22.9184,23.3191,289400.0],["2011-08-31",23.475,23.6531,23.1076,23.5751,410400.0],["2011-09-01",23.5807,23.7644,22.8516,23.1132,268600.0],["2011-09-02",22.6012,22.7403,22.156,22.5845,345400.0],["2011-09-06",21.8888,22.5511,21.8387,22.4843,280100.0],["2011-09-07",22.629,22.7403,22.1615,22.5956,378100.0],["2011-09-08",22.4843,22.796,22.1281,22.2895,287300.0],["2011-09-09",22.1003,22.1281,20.8815,21.143,453600.0],["2011-09-12",20.8203,22.1893,20.7646,22.1838,647500.0],["2011-09-13",22.206,23.0631,21.5493,22.5734,489300.0],["2011-09-14",22.6791,23.3804,22.412,23.0965,245700.0],["2011-09-15",23.7866,23.8367,23.0854,23.1466,473600.0],["2011-09-16",23.3636,23.6531,23.1911,23.3692,332900.0],["2011-09-19",22.9184,23.4249,22.8182,23.219,328800.0],["2011-09-20",23.3247,23.692,22.6346,22.6402,252700.0],["2011-09-21",22.6791,22.8461,22.1504,22.2061,290600.0],["2011-09-22",21.6606,23.1577,21.2154,22.4899,687400.0],["2011-09-23",22.4621,23.1856,22.4342,22.8183,593100.0],["2011-09-26",23.3414,23.3859,22.8182,23.2023,492500.0],["2011-09-27",23.6586,23.82,23.0019,23.219,766000.0],["2011-09-28",23.5473,23.5585,22.8182,22.8349,291000.0],["2011-09-29",23.3247,23.5028,22.4565,22.963,433900.0],["2011-09-30",22.629,22.9741,22.2784,22.2784,465600.0],["2011-10-03",22.0669,22.6012,21.4547,21.4603,375800.0],["2011-10-04",21.2655,22.5455,21.1041,22.4955,391200.0],["2011-10-05",22.5233,22.7626,21.989,22.2895,230700.0],["2011-10-06",22.1393,22.7904,22.0446,22.7793,213900.0],["2011-10-07",22.7348,23.0297,22.4843,22.5455,245000.0],["2011-10-10",22.8461,23.3303,22.7403,23.308,210600.0],["2011-10-11",23.2412,23.3525,23.0353,23.3303,228700.0],["2011-10-12",23.3748,23.8033,23.2078,23.4861,193100.0],["2011-10-13",23.4416,23.603,23.2969,23.4026,134200.0],["2011-10-14",23.5195,23.5195,22.7848,23.2134,289000.0],["2011-10-17",23.0075,23.1522,22.5734,22.6624,186800.0],["2011-10-18",22.6958,22.8127,22.3062,22.6123,273000.0],["2011-10-19",22.5731,22.7915,22.2147,22.3379,141000.0],["2011-10-20",22.2651,22.5003,21.8171,22.0915,155800.0],["2011-10-21",22.5171,22.5171,22.1251,22.4163,450200.0],["2011-10-24",22.5507,23.1779,22.5451,23.0827,311700.0],["2011-10-25",23.0379,23.1667,22.5899,22.6459,156900.0],["2011-10-26",22.9987,23.2451,22.5675,23.2059,392700.0],["2011-10-27",23.7379,24.5331,23.6595,24.4491,249600.0],["2011-10-28",24.4379,24.5723,23.8891,24.0683,132800.0],["2011-10-31",23.7267,24.1523,23.6483,23.7323,181300.0],["2011-11-01",23.0043,24.0235,23.0043,23.3795,279600.0],["2011-11-02",23.6427,23.9283,23.4243,23.6819,151800.0],["2011-11-03",23.9171,24.0683,23.4187,24.0123,131400.0],["2011-11-04",23.8611,24.2363,23.7491,24.0403,96400.0],["2011-11-07",24.9195,25.5187,24.7963,25.5075,626200.0],["2011-11-08",25.7483,25.7483,24.8131,25.3899,193400.0],["2011-11-09",24.9755,25.2219,24.6171,24.7067,233800.0],["2011-11-10",25.0651,25.1659,24.3763,24.6003,250500.0],["2011-11-11",24.9027,25.5579,24.7403,25.4347,268100.0],["2011-11-14",25.4683,25.4795,25.0875,25.3283,148500.0],["2011-11-15",25.1715,26.129,25.1491,26.0506,268700.0],["2011-11-16",25.7427,25.9275,25.4515,25.6699,314500.0],["2011-11-17",25.6027,25.9163,25.2779,25.4067,166600.0],["2011-11-18",25.4123,25.5915,25.1043,25.4683,209100.0],["2011-11-21",25.0707,25.8267,24.7739,25.7203,373200.0],["2011-11-22",24.9475,25.3339,24.6451,25.0147,265600.0],["2011-11-23",24.7963,25.1939,24.6395,24.7795,286900.0],["2011-11-25",24.6843,25.0259,24.5107,24.5107,57900.0],["2011-11-28",25.0763,25.6363,24.8971,25.5299,322700.0],["2011-11-29",25.6587,26.0394,25.3955,25.6531,226300.0],["2011-11-30",26.3643,26.6442,26.3195,26.633,287900.0],["2011-12-01",26.5043,26.9802,26.0283,26.633,199400.0],["2011-12-02",27.9938,28.5482,26.997,27.2714,372500.0],["2011-12-05",27.7642,27.7642,27.2546,27.4114,306200.0],["2011-12-06",27.2882,27.7418,27.1426,27.5346,232200.0],["2011-12-07",27.333,27.921,27.1818,27.7754,155100.0],["2011-12-08",27.5346,27.9826,27.1874,27.1986,293400.0],["2011-12-09",27.2378,27.9994,27.2378,27.8482,235200.0],["2011-12-12",27.6186,27.9658,27.5346,27.9378,186000.0],["2011-12-13",28.1898,28.2066,27.6634,27.7418,252700.0],["2011-12-14",27.641,28.0554,27.5626,27.6074,303200.0],["2011-12-15",27.949,27.949,27.3274,27.6522,254800.0],["2011-12-16",27.6466,27.9154,27.5122,27.6074,344300.0],["2011-12-19",27.7866,27.9994,27.1706,27.2994,104600.0],["2011-12-20",27.697,27.7922,27.361,27.557,340300.0],["2011-12-21",27.557,28.2122,27.5178,28.201,210400.0],["2011-12-22",28.2626,28.4586,27.9994,28.1226,145700.0],["2011-12-23",28.2794,28.4418,28.1898,28.3186,56700.0],["2011-12-27",28.2794,28.8226,28.2794,28.5482,132000.0],["2011-12-28",28.5706,28.6154,27.949,28.0722,87000.0],["2011-12-29",28.1338,28.5986,28.1282,28.3354,103900.0],["2011-12-30",28.2458,28.5594,28.201,28.229,126000.0],["2012-01-03",28.565,28.8786,28.3858,28.7498,381200.0],["2012-01-04",28.6378,28.8506,28.565,28.7274,326500.0],["2012-01-05",28.3466,28.5034,27.7362,28.3466,568700.0],["2012-01-06",28.425,28.7162,28.3298,28.6042,509700.0],["2012-01-09",28.6154,28.9626,28.5034,28.8674,193500.0],["2012-01-10",29.1362,29.3098,28.9402,29.097,161400.0],["2012-01-11",29.0634,29.405,29.0018,29.3994,219400.0],["2012-01-12",29.405,29.5394,29.2202,29.4722,140800.0],["2012-01-13",29.2594,29.6794,29.2314,29.5282,87000.0],["2012-01-17",29.6794,29.9762,29.489,29.5058,186300.0],["2012-01-18",29.5114,30.0741,29.4045,30.0741,122600.0],["2012-01-19",29.9897,30.1472,29.7534,29.9672,88000.0],["2012-01-20",29.8602,30.2541,29.8602,30.0516,70200.0],["2012-01-23",30.2035,30.2035,29.3707,29.427,272800.0],["2012-01-24",29.1063,29.5114,28.7687,29.3201,461300.0],["2012-01-25",29.247,29.5677,29.1232,29.5058,232000.0],["2012-01-26",29.5902,29.7308,29.1288,29.4833,169300.0],["2012-01-27",29.3539,29.5508,29.1119,29.5227,124500.0],["2012-01-30",29.3764,29.6746,29.2695,29.6577,113600.0],["2012-01-31",29.7984,29.9559,29.4495,29.5114,151600.0],["2012-02-01",29.6239,30.0572,29.4664,30.0459,192500.0],["2012-02-02",29.9615,30.226,29.8715,29.9165,102200.0],["2012-02-03",30.3667,30.9181,30.1472,30.7886,203400.0],["2012-02-06",30.0009,30.4623,29.6858,29.8996,348000.0],["2012-02-07",29.8321,30.4173,29.8321,30.2654,131000.0],["2012-02-08",30.2485,30.3835,29.9784,30.1641,102900.0],["2012-02-09",30.1472,30.3104,29.894,30.0741,94000.0],["2012-02-10",29.8209,30.0966,29.8209,30.0122,167300.0],["2012-02-13",30.2372,30.3385,29.7758,29.8602,244900.0],["2012-02-14",29.8265,29.8771,29.6127,29.7984,131500.0],["2012-02-15",29.9897,30.4792,29.8321,30.0572,253500.0],["2012-02-16",30.1922,30.6761,30.0853,30.5017,301600.0],["2012-02-17",30.603,31.4132,30.5242,31.3007,519500.0],["2012-02-21",31.5088,33.7032,31.2388,32.5554,1113200.0],["2012-02-22",32.516,32.9211,31.5145,31.6326,688000.0],["2012-02-23",31.5989,31.7902,31.3569,31.627,202600.0],["2012-02-24",31.6439,31.7058,31.2613,31.4301,292700.0],["2012-02-27",31.2557,31.4132,30.9856,31.2669,239900.0],["2012-02-28",31.3738,31.5088,31.1994,31.3682,324000.0],["2012-02-29",31.3963,31.7283,31.1938,31.3232,160300.0],["2012-03-01",31.4863,31.7114,31.1262,31.1938,184000.0],["2012-03-02",31.2163,31.4582,30.7436,30.9124,246700.0],["2012-03-05",30.7886,30.9462,30.7549,30.9462,352200.0],["2012-03-06",30.6424,30.9743,30.3273,30.9068,252200.0],["2012-03-07",31.0081,31.0643,30.8674,30.9518,226500.0],["2012-03-08",31.0868,31.1825,30.9237,31.1262,408400.0],["2012-03-09",31.205,31.8183,31.205,31.5539,156900.0],["2012-03-12",31.5482,31.8464,31.4526,31.5314,98700.0],["2012-03-13",31.762,31.9083,31.5426,31.8858,162300.0],["2012-03-14",31.8858,32.1784,31.7452,31.8127,152800.0],["2012-03-15",31.8914,32.2122,31.5989,32.1784,105500.0],["2012-03-16",32.2122,32.2122,31.6045,31.7283,226200.0],["2012-03-19",31.7227,32.1672,31.3907,32.0265,193000.0],["2012-03-20",31.7789,31.9871,31.6383,31.7958,134700.0],["2012-03-21",31.8239,31.9815,31.6945,31.7395,135100.0],["2012-03-22",31.4413,31.9702,31.2894,31.3569,242200.0],["2012-03-23",31.2894,31.3288,30.6086,31.1769,216700.0],["2012-03-26",31.4863,31.8858,31.2613,31.7845,165100.0],["2012-03-27",31.762,31.8408,31.4357,31.4863,135400.0],["2012-03-28",31.4863,31.8971,31.4132,31.6214,248800.0],["2012-03-29",31.3682,31.7395,31.3569,31.6664,166000.0],["2012-03-30",31.914,31.959,31.3907,31.3963,163100.0],["2012-04-02",31.4076,31.7902,31.1881,31.7677,147600.0],["2012-04-03",31.8127,32.1615,31.6326,31.8352,158900.0],["2012-04-04",31.5651,31.7845,31.5145,31.7283,181200.0],["2012-04-05",31.5707,31.8352,31.1994,31.7058,96800.0],["2012-04-09",31.2275,31.4357,31.0981,31.1881,274400.0],["2012-04-10",31.0531,31.1825,30.8168,30.8336,261300.0],["2012-04-11",31.0306,31.4695,31.0306,31.4695,133900.0],["2012-04-12",31.4244,31.7114,31.2163,31.6157,164900.0],["2012-04-13",31.4807,31.7058,31.295,31.3963,137500.0],["2012-04-16",31.4244,31.492,31.1994,31.4582,138000.0],["2012-04-17",31.7789,32.049,31.6214,31.7058,322300.0],["2012-04-18",31.7058,31.8866,31.5193,31.6323,161200.0],["2012-04-19",31.7792,31.9997,31.0558,31.1576,192000.0],["2012-04-20",31.7962,32.0788,31.2706,31.9714,224300.0],["2012-04-23",31.4967,31.8979,31.3328,31.8923,218400.0],["2012-04-24",31.9036,32.124,31.5532,31.6493,255200.0],["2012-04-25",31.9657,32.2031,31.7736,32.0279,247300.0],["2012-04-26",32.0788,32.7287,32.0336,32.6666,200800.0],["2012-04-27",32.7118,32.7457,31.9997,32.6892,143800.0],["2012-04-30",32.7626,32.8305,32.4066,32.5083,188000.0],["2012-05-01",32.7005,33.3787,32.644,33.1978,369400.0],["2012-05-02",33.0339,33.3391,32.9209,33.1978,173500.0],["2012-05-03",33.1017,33.243,32.9774,33.0735,201000.0],["2012-05-04",32.8361,32.9491,32.107,32.497,182000.0],["2012-05-07",32.4518,33.0113,32.367,32.6779,241000.0],["2012-05-08",32.4631,32.8644,32.2144,32.4292,214600.0],["2012-05-09",32.254,32.7513,32.2483,32.4744,208000.0],["2012-05-10",32.7739,32.9152,32.0788,32.8248,105000.0],["2012-05-11",32.7287,33.2826,32.5987,32.9039,171700.0],["2012-05-14",32.7174,32.9039,32.2483,32.2653,138000.0],["2012-05-15",32.2144,32.8304,32.2144,32.6326,97000.0],["2012-05-16",32.87,33.1469,32.7739,32.8078,148900.0],["2012-05-17",32.7513,32.9209,32.011,32.0166,150700.0],["2012-05-18",31.9375,32.5422,31.7962,31.9601,180500.0],["2012-05-21",32.0166,32.9039,31.8697,32.8531,257900.0],["2012-05-22",33.8986,34.9781,32.0618,32.4292,938600.0],["2012-05-23",32.4574,33.0678,32.3614,32.9322,533000.0],["2012-05-24",33.0848,33.8986,32.9378,33.6104,488600.0],["2012-05-25",34.0117,34.0117,33.5878,33.8082,262400.0],["2012-05-29",33.9099,34.5881,33.9043,34.4129,193500.0],["2012-05-30",34.2603,34.4468,33.7912,34.1416,253500.0],["2012-05-31",34.0964,34.752,33.9269,34.6277,489900.0],["2012-06-01",34.006,34.2942,33.373,33.5652,281700.0],["2012-06-04",33.7234,34.0173,32.7739,33.0791,352000.0],["2012-06-05",32.9039,33.4917,32.8361,33.2543,265300.0],["2012-06-06",33.4069,34.0173,33.2656,33.7404,238600.0],["2012-06-07",33.989,34.1473,33.4578,33.4804,166500.0],["2012-06-08",33.3674,34.006,33.2374,33.8591,130800.0],["2012-06-11",34.3168,34.3168,33.373,33.4295,208000.0],["2012-06-12",33.7517,33.9099,33.3787,33.6952,148400.0],["2012-06-13",33.616,33.7856,33.1865,33.243,180300.0],["2012-06-14",33.3165,33.8704,33.2204,33.5313,166200.0],["2012-06-15",33.4691,34.0003,33.4408,33.8251,242500.0],["2012-06-18",33.763,34.4751,33.5934,34.0343,145500.0],["2012-06-19",34.0795,34.3112,34.0003,34.0964,126000.0],["2012-06-20",33.9664,34.0682,33.8082,33.8873,142600.0],["2012-06-21",34.0116,34.2321,33.2713,33.3448,178900.0],["2012-06-22",33.4691,33.9777,33.2995,33.8591,694700.0],["2012-06-25",33.6838,34.0795,33.4578,33.876,208400.0],["2012-06-26",34.0456,34.1812,33.6273,33.9495,109600.0],["2012-06-27",34.0456,34.2321,33.7856,34.2208,155400.0],["2012-06-28",34.1416,34.8877,33.9156,34.8763,254400.0],["2012-06-29",35.3059,35.5319,34.8537,35.4924,221600.0],["2012-07-02",35.6619,35.6732,34.8368,35.4811,225300.0],["2012-07-03",35.4415,35.5263,35.1363,35.3793,77700.0],["2012-07-05",35.3793,35.7693,35.1476,35.4811,122300.0],["2012-07-06",35.1985,35.4811,34.995,35.4698,111600.0],["2012-07-09",35.3115,35.5489,35.1759,35.5319,142700.0],["2012-07-10",35.5489,35.9332,35.1985,35.3285,107800.0],["2012-07-11",35.4472,35.6676,34.899,35.0855,90500.0],["2012-07-12",34.9781,35.5037,34.7916,35.3341,89900.0],["2012-07-13",35.5263,35.6845,35.272,35.5602,137300.0],["2012-07-16",35.6224,36.131,35.4076,35.5998,179800.0],["2012-07-17",35.645,36.3571,35.4528,36.018,243600.0],["2012-07-18",36.018,36.1715,35.6483,36.0692,114000.0],["2012-07-19",36.0748,36.2341,35.671,36.018,122400.0],["2012-07-20",35.6654,35.6711,34.8123,35.0568,160400.0],["2012-07-23",34.6928,34.6928,34.198,34.2663,110900.0],["2012-07-24",34.3743,34.4369,34.0217,34.1298,145800.0],["2012-07-25",34.1924,34.4881,34.0615,34.1924,136500.0],["2012-07-26",34.7156,35.5232,34.7099,35.3184,168600.0],["2012-07-27",35.3241,35.7052,35.1649,35.6028,174300.0],["2012-07-30",35.8076,36.382,35.5004,35.8872,175000.0],["2012-07-31",35.9668,35.9952,35.3981,35.6369,165200.0],["2012-08-01",35.9384,36.1488,35.4379,35.4492,123600.0],["2012-08-02",35.4094,35.5971,35.0682,35.5118,147400.0],["2012-08-03",35.927,36.2227,35.6369,35.8076,128500.0],["2012-08-06",36.018,36.2625,35.7507,35.836,66000.0],["2012-08-07",36.0464,36.3763,36.0123,36.0749,139200.0],["2012-08-08",36.1033,36.6834,36.0749,36.399,133600.0],["2012-08-09",36.581,36.581,35.7279,35.9327,133900.0],["2012-08-10",35.8303,36.1943,35.6369,35.8189,83800.0],["2012-08-13",35.8132,35.8132,35.3696,35.5402,93600.0],["2012-08-14",35.6767,35.8303,35.3298,35.4947,151800.0],["2012-08-15",35.2957,35.836,35.2957,35.836,160100.0],["2012-08-16",35.7279,36.0805,35.4492,36.0123,87300.0],["2012-08-17",36.0237,36.3706,35.9668,36.2113,96800.0],["2012-08-20",36.2284,36.4104,35.9782,36.4104,105200.0],["2012-08-21",36.4161,36.6607,36.1317,36.2227,118700.0],["2012-08-22",36.2569,36.2682,35.6938,35.8474,105800.0],["2012-08-23",35.8019,36.0692,35.4037,35.5857,95900.0],["2012-08-24",35.4947,35.8758,35.4151,35.6597,118800.0],["2012-08-27",35.7052,36.0294,35.5459,35.7734,91300.0],["2012-08-28",35.6199,36.2853,35.6199,36.1147,105700.0],["2012-08-29",36.2398,36.4218,36.0692,36.2,91200.0],["2012-08-30",36.399,36.4445,36.1204,36.1431,92500.0],["2012-08-31",36.217,36.4957,35.7166,35.8189,120900.0],["2012-09-04",35.8189,36.2512,35.7393,36.0407,207600.0],["2012-09-05",35.944,36.4104,35.9384,36.1147,143100.0],["2012-09-06",36.1772,36.9393,36.1374,36.6834,189700.0],["2012-09-07",36.8028,36.854,36.5924,36.8085,150800.0],["2012-09-10",36.9166,37.3431,36.5697,36.9678,171400.0],["2012-09-11",37.0588,37.5763,37.0588,37.2237,113600.0],["2012-09-12",37.3147,37.5308,37.1896,37.5308,94700.0],["2012-09-13",37.4796,37.8209,37.0303,37.6332,124400.0],["2012-09-14",36.5185,37.4171,36.4047,36.473,263900.0],["2012-09-17",36.399,36.5924,36.0009,36.3877,224000.0],["2012-09-18",35.944,36.4787,35.4549,36.1829,238000.0],["2012-09-19",38.4408,39.4133,37.9119,38.2815,947900.0],["2012-09-20",38.4237,38.5716,36.7061,37.3886,547200.0],["2012-09-21",37.3943,37.9687,37.3886,37.9176,603000.0],["2012-09-24",37.9176,38.401,37.6787,38.2133,373800.0],["2012-09-25",38.4863,38.4863,38.0484,38.219,300000.0],["2012-09-26",38.3782,38.3782,37.946,38.1792,314800.0],["2012-09-27",38.1906,38.6569,37.8778,38.3896,245600.0],["2012-09-28",38.1735,38.1906,37.8891,38.1678,360900.0],["2012-10-01",38.3725,38.8275,38.2247,38.5261,241300.0],["2012-10-02",38.5887,38.7308,38.2417,38.4123,138300.0],["2012-10-03",38.6797,38.6797,38.2474,38.327,167900.0],["2012-10-04",38.583,39.0152,38.4067,38.8105,149100.0],["2012-10-05",38.9071,38.9071,38.2133,38.2702,173100.0],["2012-10-08",38.2645,38.5261,38.1451,38.3725,118000.0],["2012-10-09",38.2986,38.3896,37.8664,37.9062,221000.0],["2012-10-10",38.0484,38.3214,37.8891,37.9801,149000.0],["2012-10-11",38.0996,38.1052,37.7014,37.946,179800.0],["2012-10-12",38.0768,38.1792,37.7299,37.9403,209900.0],["2012-10-15",37.9687,38.1735,37.7128,38.0199,124000.0],["2012-10-16",38.1394,38.2986,37.855,38.2019,146900.0],["2012-10-17",38.3566,38.7004,38.0931,38.5056,137800.0],["2012-10-18",38.5056,38.5056,38.0701,38.3796,117900.0],["2012-10-19",38.0816,38.1504,36.758,37.2565,237700.0],["2012-10-22",37.2966,37.6862,36.8095,36.9127,115700.0],["2012-10-23",36.5173,36.9872,36.3912,36.9413,122500.0],["2012-10-24",36.9643,37.0273,36.1334,36.2079,242000.0],["2012-10-25",36.3683,36.7637,36.1047,36.523,127900.0],["2012-10-26",36.7293,36.7293,36.0188,36.2938,135600.0],["2012-10-31",36.0245,36.523,35.9042,36.4715,207000.0],["2012-11-01",36.5746,36.672,36.2079,36.5975,128500.0],["2012-11-02",36.8095,36.9814,36.2308,36.3569,175100.0],["2012-11-05",36.5001,36.9069,36.1449,36.8267,204400.0],["2012-11-06",36.9929,37.5315,36.7178,37.4971,144900.0],["2012-11-07",37.0158,37.0674,36.46,36.6204,138400.0],["2012-11-08",36.5116,36.5746,35.6463,35.738,189100.0],["2012-11-09",35.4859,36.1277,34.8671,35.8182,218800.0],["2012-11-12",35.9099,36.1964,35.7151,35.9558,132200.0],["2012-11-13",35.6807,36.2251,35.6807,36.099,145600.0],["2012-11-14",36.2079,36.5402,35.4515,35.4916,188400.0],["2012-11-15",35.3942,35.8297,34.9587,35.4458,194800.0],["2012-11-16",35.3885,35.7094,35.0562,35.5661,118800.0],["2012-11-19",35.9328,36.3741,35.8584,36.1735,170100.0],["2012-11-20",36.2193,36.5746,35.9328,36.0245,162800.0],["2012-11-21",36.1678,36.5058,35.9787,36.0532,145700.0],["2012-11-23",36.3282,36.3741,36.0818,36.248,121300.0],["2012-11-26",36.2022,37.0559,36.0818,36.9872,277700.0],["2012-11-27",36.9872,37.2278,36.8267,36.8898,239300.0],["2012-11-28",36.8554,37.4685,36.248,37.3023,255800.0],["2012-11-29",36.099,36.8382,34.8556,35.4,713200.0],["2012-11-30",35.3541,35.4916,34.4201,35.2109,508700.0],["2012-12-03",35.1306,35.5145,34.4774,34.9415,376400.0],["2012-12-04",34.7353,35.0734,34.529,34.6092,360600.0],["2012-12-05",34.6608,34.8671,34.5004,34.678,222200.0],["2012-12-06",34.6665,35.0046,34.6035,34.8613,176400.0],["2012-12-07",35.0676,35.2854,34.9759,35.1478,162400.0],["2012-12-10",35.2223,35.3713,34.953,35.0848,185000.0],["2012-12-11",35.3312,35.5203,35.0218,35.4458,250000.0],["2012-12-12",35.5489,36.0245,35.4401,35.9271,521700.0],["2012-12-13",36.0818,36.2709,35.6922,36.1506,398700.0],["2012-12-14",36.2136,36.9012,36.2136,36.3683,216200.0],["2012-12-17",36.5173,36.6949,36.3225,36.672,196800.0],["2012-12-18",36.7866,37.3138,36.7179,37.1018,155900.0],["2012-12-19",37.096,37.2794,36.8955,36.9643,145500.0],["2012-12-20",36.8783,37.096,36.7809,36.884,207200.0],["2012-12-21",36.5631,36.8439,36.3168,36.6033,538200.0],["2012-12-24",36.5288,36.9585,36.3855,36.821,68100.0],["2012-12-26",36.7866,36.7866,36.2709,36.3569,144500.0],["2012-12-27",36.4199,36.4887,35.8985,36.248,137700.0],["2012-12-28",36.1449,36.6033,35.9329,36.0475,113600.0],["2012-12-31",36.036,36.8496,36.036,36.821,135000.0],["2013-01-02",37.3711,37.3768,36.8955,37.245,228300.0],["2013-01-03",37.2851,37.5315,36.9814,37.0731,216600.0],["2013-01-04",37.2507,37.7206,36.9929,37.6346,174400.0],["2013-01-07",37.3825,37.755,37.2508,37.5201,137300.0],["2013-01-08",37.4914,37.6175,36.9642,37.0559,142700.0],["2013-01-09",37.0273,37.4284,36.9757,37.3825,146200.0],["2013-01-10",37.4169,37.4685,37.0158,37.3481,121600.0],["2013-01-11",37.4284,37.4742,37.096,37.4112,199600.0],["2013-01-14",37.4112,37.5029,37.1132,37.2679,149800.0],["2013-01-15",37.2106,37.4971,36.9814,37.3195,158100.0],["2013-01-16",37.3137,37.383,36.6959,36.7536,442200.0],["2013-01-17",36.9153,37.3484,36.6093,37.1867,329300.0],["2013-01-18",36.9095,37.129,36.6786,37.0828,176500.0],["2013-01-22",37.0366,37.4985,36.7767,37.3599,241800.0],["2013-01-23",37.4408,37.4408,36.9557,36.9615,195500.0],["2013-01-24",36.9326,37.4639,36.8518,37.1982,197300.0],["2013-01-25",37.4408,37.4408,36.9961,37.2906,149200.0],["2013-01-28",37.4003,37.4119,36.9615,37.0654,158300.0],["2013-01-29",36.9557,37.6429,36.8922,37.4985,278400.0],["2013-01-30",37.5332,37.5332,36.9442,37.0712,163900.0],["2013-01-31",37.0423,37.5332,36.9268,37.4292,400900.0],["2013-02-01",37.6371,38.0759,37.4639,37.8219,199800.0],["2013-02-04",37.5851,37.8392,37.487,37.5216,161300.0],["2013-02-05",37.7757,37.7757,37.3715,37.6371,112100.0],["2013-02-06",37.5794,38.0933,37.435,37.9662,179500.0],["2013-02-07",37.9951,38.0875,37.6602,37.9489,119600.0],["2013-02-08",38.0009,38.076,37.7988,38.0009,90200.0],["2013-02-11",37.9778,38.0644,37.7468,37.8334,102700.0],["2013-02-12",37.845,37.9085,37.6256,37.7468,179600.0],["2013-02-13",37.6313,37.7353,37.2618,37.7353,177700.0],["2013-02-14",37.6255,37.8045,37.5851,37.7237,72800.0],["2013-02-15",38.1106,39.4618,38.1106,38.5206,413100.0],["2013-02-19",38.6245,38.9248,37.9662,38.5379,350200.0],["2013-02-20",38.5263,38.6534,38.0413,38.0528,106100.0],["2013-02-21",38.151,38.5668,38.0182,38.3185,161700.0],["2013-02-22",38.5841,38.8901,38.278,38.8843,211200.0],["2013-02-25",38.9941,39.3752,38.5321,38.6591,310200.0],["2013-02-26",41.5174,43.5673,40.9285,42.0083,1234200.0],["2013-02-27",42.0083,43.9253,41.5983,43.5789,550000.0],["2013-02-28",43.6886,44.4566,43.4518,43.4692,306600.0],["2013-03-01",43.3537,43.9888,42.9899,43.9196,169200.0],["2013-03-04",43.9484,44.4681,43.7637,44.4335,260400.0],["2013-03-05",44.8608,45.1437,44.0004,44.6298,240300.0],["2013-03-06",44.6183,45.034,44.4739,44.6876,100200.0],["2013-03-07",44.7684,45.0456,44.3757,45.0167,122100.0],["2013-03-08",45.4613,45.4613,44.6298,45.2534,138400.0],["2013-03-11",45.1495,45.6461,44.9589,45.3227,114800.0],["2013-03-12",45.3689,45.6345,44.7799,44.9012,149800.0],["2013-03-13",44.9647,45.7962,44.9185,45.4267,170200.0],["2013-03-14",45.3978,45.9868,45.2939,45.8309,138300.0],["2013-03-15",45.9406,46.3159,45.5595,46.287,208800.0],["2013-03-18",46.0156,46.5642,45.675,46.1773,120400.0],["2013-03-19",44.9127,45.9463,44.4739,45.7731,239000.0],["2013-03-20",45.8309,46.2409,45.5826,45.981,143500.0],["2013-03-21",45.7327,46.0445,45.5422,45.8251,102100.0],["2013-03-22",45.8251,46.8125,45.7731,46.5353,182600.0],["2013-03-25",46.6277,47.0146,46.0503,46.2062,234100.0],["2013-03-26",46.4256,46.5065,46.1542,46.4256,174200.0],["2013-03-27",46.2293,46.7201,46.1081,46.6508,103100.0],["2013-03-28",46.7721,47.1012,46.5469,46.6855,184700.0],["2013-04-01",46.6277,47.1185,46.2062,46.3852,153200.0],["2013-04-02",46.4834,46.8356,46.2813,46.6797,187300.0],["2013-04-03",46.7721,47.0377,46.0561,46.16,148800.0],["2013-04-04",46.0734,46.9915,45.9637,46.9857,186500.0],["2013-04-05",46.2986,46.5931,46.1773,46.5873,136300.0],["2013-04-08",46.8472,46.8991,46.1947,46.4891,108800.0],["2013-04-09",46.6566,46.697,46.1889,46.2178,116700.0],["2013-04-10",46.4661,47.2802,46.4661,47.2456,148400.0],["2013-04-11",47.1763,47.4708,46.8298,47.0666,134100.0],["2013-04-12",46.9742,48.2619,46.9395,47.7999,222300.0],["2013-04-15",47.8115,47.823,46.1427,46.443,178100.0],["2013-04-16",46.7432,47.0724,46.2235,47.0262,136500.0],["2013-04-17",46.8344,47.0261,45.8467,46.9041,161400.0],["2013-04-18",47.0145,47.0145,46.1547,46.7531,144800.0],["2013-04-19",46.6892,47.3341,46.4568,46.8577,110300.0],["2013-04-22",47.0203,47.0203,46.4393,46.9158,95900.0],["2013-04-23",47.0262,47.4038,46.6601,47.1307,108000.0],["2013-04-24",47.0668,47.5374,46.8925,47.3167,83400.0],["2013-04-25",47.642,48.1533,47.5026,47.7698,100600.0],["2013-04-26",47.5839,47.9093,47.3109,47.4154,103400.0],["2013-04-29",47.5549,47.9267,47.3515,47.735,67200.0],["2013-04-30",47.7815,48.4496,47.642,48.072,86000.0],["2013-05-01",47.857,48.3276,47.2179,47.6478,185600.0],["2013-05-02",47.7001,48.3799,47.6362,48.0603,61600.0],["2013-05-03",48.5251,49.0422,48.3741,48.6007,71900.0],["2013-05-06",48.7982,49.0248,48.2346,48.9493,89500.0],["2013-05-07",48.9493,48.9958,48.5077,48.9958,95600.0],["2013-05-08",48.9899,49.263,48.6994,48.9609,66800.0],["2013-05-09",48.7982,49.0074,48.4729,48.5949,45700.0],["2013-05-10",48.7982,49.478,48.7692,49.385,74800.0],["2013-05-13",49.4431,49.7917,49.2282,49.5303,52600.0],["2013-05-14",49.5477,50.1519,49.5477,50.1287,68200.0],["2013-05-15",50.1636,50.6748,49.7801,50.5703,85400.0],["2013-05-16",50.5935,50.5935,49.722,50.0009,88500.0],["2013-05-17",50.2217,50.5354,49.7975,50.3088,109700.0],["2013-05-20",50.1868,50.884,50.0532,50.5238,126900.0],["2013-05-21",50.6806,50.6806,50.0415,50.6342,150700.0],["2013-05-22",50.8317,51.0176,49.8498,49.9893,76100.0],["2013-05-23",49.7743,50.5005,49.2282,50.5005,76900.0],["2013-05-24",50.1055,50.5586,49.9776,50.5296,42500.0],["2013-05-28",51.2268,51.6742,50.669,51.343,85600.0],["2013-05-29",51.0467,51.3546,50.425,50.9479,66200.0],["2013-05-30",51.5696,52.2261,51.4882,51.9821,147600.0],["2013-05-31",51.8833,52.6619,51.7555,51.9763,213100.0],["2013-06-03",54.2073,56.4965,53.7077,55.3577,594000.0],["2013-06-04",55.2589,55.9038,54.7012,55.7528,390800.0],["2013-06-05",55.7412,55.9852,55.3751,55.4274,195100.0],["2013-06-06",55.2764,56.0084,55.0672,55.9736,201100.0],["2013-06-07",56.3454,57.2227,56.0491,56.8974,167200.0],["2013-06-10",57.3447,58.1058,56.8857,56.8915,228600.0],["2013-06-11",56.6475,56.909,56.2989,56.6185,178500.0],["2013-06-12",57.0252,57.0252,55.9503,56.0898,192500.0],["2013-06-13",56.0839,56.1711,55.5087,55.9677,221300.0],["2013-06-14",55.9271,56.4732,55.4913,55.7412,231500.0],["2013-06-17",55.8806,56.2059,53.7716,54.0911,322800.0],["2013-06-18",53.9517,55.4681,53.7658,55.4507,210200.0],["2013-06-19",55.4797,55.8748,54.7883,54.9336,112400.0],["2013-06-20",54.4688,54.6082,53.5275,53.6902,151900.0],["2013-06-21",53.8529,54.2945,52.4062,53.2022,247700.0],["2013-06-24",52.7548,53.8878,51.9763,53.6612,276500.0],["2013-06-25",54.033,54.3932,53.0105,53.4578,142200.0],["2013-06-26",53.9284,54.6547,53.7193,54.1957,97300.0],["2013-06-27",54.6256,55.3984,54.6256,55.1485,106000.0],["2013-06-28",55.3054,55.9561,54.8522,54.9975,230100.0],["2013-07-01",55.4449,56.2524,55.4042,56.2408,133800.0],["2013-07-02",56.0665,56.6592,55.776,56.5894,128500.0],["2013-07-03",56.5255,57.0891,56.1246,56.9031,77900.0],["2013-07-05",57.6643,57.8618,57.1472,57.7107,161000.0],["2013-07-08",57.9548,58.1,57.4725,58.0884,155100.0],["2013-07-09",58.4196,58.6113,57.9896,58.2859,171100.0],["2013-07-10",58.4603,58.6636,57.6469,57.8851,110600.0],["2013-07-11",58.5648,58.9948,57.9373,58.7159,159200.0],["2013-07-12",58.9076,59.4944,58.6578,59.1342,145200.0],["2013-07-15",59.3434,59.57,59.1052,59.355,137800.0],["2013-07-16",59.7036,59.814,58.5881,59.2678,151600.0],["2013-07-17",59.3439,59.8473,58.2611,58.5011,154200.0],["2013-07-18",58.7937,59.7829,58.5011,59.5605,142900.0],["2013-07-19",58.4426,58.9108,57.5178,57.9919,267200.0],["2013-07-22",57.67,58.4016,56.4291,57.7987,372700.0],["2013-07-23",58.0855,58.2377,56.6281,57.0612,221400.0],["2013-07-24",57.3949,57.7578,56.1423,56.2477,173800.0],["2013-07-25",56.0838,56.5228,55.516,56.4994,207600.0],["2013-07-26",56.1482,56.8915,56.113,56.6105,148000.0],["2013-07-29",56.7101,56.9559,55.996,56.9032,128400.0],["2013-07-30",57.0378,57.231,56.5462,56.8622,111500.0],["2013-07-31",57.1139,57.6583,56.8388,57.3012,137900.0],["2013-08-01",57.5588,58.4191,57.5588,58.2845,93600.0],["2013-08-02",58.5069,59.18,58.2377,59.0864,86100.0],["2013-08-05",59.2152,59.4025,58.6942,59.3439,93400.0],["2013-08-06",59.3439,59.3439,57.9041,57.9743,112500.0],["2013-08-07",57.8865,58.1499,57.1959,57.6466,114600.0],["2013-08-08",57.3071,58.3138,57.0671,57.9977,109000.0],["2013-08-09",57.8807,58.6123,57.5061,57.6875,74900.0],["2013-08-12",57.3363,58.1675,57.149,57.9392,45500.0],["2013-08-13",58.1148,58.2084,57.1022,57.9977,114900.0],["2013-08-14",58.1207,58.267,57.7929,57.9685,105000.0],["2013-08-15",57.6173,58.2611,57.5061,58.0036,145700.0],["2013-08-16",57.7636,59.0044,57.7577,58.6708,149500.0],["2013-08-19",59.0571,59.0805,57.9626,57.9743,111300.0],["2013-08-20",58.2845,59.1566,57.9568,58.9635,106400.0],["2013-08-21",58.8757,59.5312,58.5479,58.9518,92900.0],["2013-08-22",59.0747,59.5546,58.9635,59.1683,77200.0],["2013-08-23",59.2034,59.2034,58.3899,58.8406,70100.0],["2013-08-26",59.0103,59.3498,58.6942,59.0981,72700.0],["2013-08-27",58.6884,59.0864,57.7987,57.828,67800.0],["2013-08-28",57.7577,58.2377,57.7343,57.9041,57600.0],["2013-08-29",57.9743,58.5304,57.8748,58.4074,46600.0],["2013-08-30",58.5011,58.6884,57.4592,57.6056,82000.0],["2013-09-03",58.1265,58.507,57.4593,57.5471,133800.0],["2013-09-04",57.8397,58.6123,57.43,58.466,158900.0],["2013-09-05",58.6591,58.6767,57.6465,57.7753,137400.0],["2013-09-06",57.746,58.0621,56.3764,57.3832,123100.0],["2013-09-09",57.6348,57.9685,57.3949,57.9626,97500.0],["2013-09-10",58.2728,58.9752,57.9919,58.9225,233200.0],["2013-09-11",58.8054,59.2151,58.5713,59.1332,72700.0],["2013-09-12",59.1683,60.7018,59.1449,60.1634,194900.0],["2013-09-13",60.5789,61.4452,59.9585,61.2462,177200.0],["2013-09-16",62.4226,62.4226,61.2052,61.2754,148600.0],["2013-09-17",61.6325,63.2011,61.6325,62.6275,437700.0],["2013-09-18",60.8716,61.691,59.2854,61.2988,681100.0],["2013-09-19",61.6208,61.6442,59.9058,60.8599,229500.0],["2013-09-20",60.8716,61.1818,59.7419,59.9585,388800.0],["2013-09-23",59.8239,60.5262,59.461,60.216,299000.0],["2013-09-24",60.2863,60.7369,59.7185,59.7478,237400.0],["2013-09-25",60.2102,60.4677,59.4142,59.9175,227800.0],["2013-09-26",60.8189,61.1408,59.578,60.813,225000.0],["2013-09-27",60.7194,60.7779,60.1575,60.3272,261000.0],["2013-09-30",59.9878,60.4619,59.859,60.3916,178900.0],["2013-10-01",60.497,61.0121,60.1926,61.0121,101300.0],["2013-10-02",60.696,61.0764,59.818,60.8599,129500.0],["2013-10-03",60.895,61.0296,59.6073,60.0404,127500.0],["2013-10-04",59.9585,61.1467,59.941,61.0121,163700.0],["2013-10-07",60.7369,60.8423,60.1048,60.2804,115700.0],["2013-10-08",60.4619,61.0998,59.9936,60.0756,137800.0],["2013-10-09",60.0931,60.8598,59.4844,59.8941,170000.0],["2013-10-10",60.5672,61.5447,59.9175,61.1935,131700.0],["2013-10-11",61.1642,61.9076,60.9711,61.8432,129200.0],["2013-10-14",61.3808,62.4226,61.3808,62.1534,150500.0],["2013-10-15",61.8081,62.1826,61.3398,61.5739,136100.0],["2013-10-16",61.8864,62.1458,61.456,61.8982,120700.0],["2013-10-17",61.9041,62.2578,61.3676,62.1988,156100.0],["2013-10-18",62.7176,62.7176,62.0927,62.6527,148100.0],["2013-10-21",63.0359,63.0654,61.9925,62.299,120500.0],["2013-10-22",62.4287,63.0064,62.022,62.8708,106100.0],["2013-10-23",62.7529,62.806,61.9984,62.4051,65400.0],["2013-10-24",62.7824,63.5488,62.5289,63.254,136300.0],["2013-10-25",63.6254,64.2031,63.1361,63.9201,124300.0],["2013-10-28",64.1383,64.321,63.761,64.2974,164500.0],["2013-10-29",64.6688,65.8479,63.9673,64.8221,194800.0],["2013-10-30",65.1522,65.2171,63.7964,64.6747,137600.0],["2013-10-31",64.4389,65.7064,63.9909,64.7691,144100.0],["2013-11-01",64.9931,65.2289,64.2208,64.9459,252800.0],["2013-11-04",65.1228,65.9481,64.7396,65.8478,128200.0],["2013-11-05",65.8066,67.3923,65.5177,67.1565,114600.0],["2013-11-06",67.7932,67.7932,66.3902,66.4256,135300.0],["2013-11-07",66.8854,66.9915,64.6924,64.9695,151600.0],["2013-11-08",64.9872,66.7262,64.8929,66.1426,148500.0],["2013-11-11",66.231,66.3489,65.1463,65.9775,84300.0],["2013-11-12",65.6769,66.1249,65.1817,65.5767,76300.0],["2013-11-13",65.8832,66.0011,65.111,65.4706,161200.0],["2013-11-14",65.5944,65.7594,65.2289,65.2996,170000.0],["2013-11-15",65.2053,65.4293,64.6806,65.0638,241100.0],["2013-11-18",65.3762,65.6887,64.828,65.0461,138200.0],["2013-11-19",65.2171,65.7358,64.5509,65.3939,146200.0],["2013-11-20",65.7241,66.6555,65.6179,66.1426,136700.0],["2013-11-21",66.8205,69.1491,66.7085,68.5595,286900.0],["2013-11-22",68.5596,69.3318,68.3827,68.8956,187400.0],["2013-11-25",69.4261,69.9331,69.0548,69.6325,239500.0],["2013-11-26",67.3629,67.3924,64.4154,64.5981,529600.0],["2013-11-27",64.7985,64.7985,63.8318,64.1501,330300.0],["2013-11-29",64.3033,64.6924,63.6962,63.9555,84100.0],["2013-12-02",63.9555,64.5745,63.1656,63.6962,260100.0],["2013-12-03",63.761,64.0793,62.6232,62.8237,227900.0],["2013-12-04",62.2165,62.7058,61.9158,62.2401,307700.0],["2013-12-05",62.0632,63.0005,62.0632,62.6704,113500.0],["2013-12-06",63.3601,63.7492,62.7824,63.4132,75900.0],["2013-12-09",63.3955,63.6254,63.0949,63.3484,113000.0],["2013-12-10",63.0713,63.8435,62.7824,63.3248,205000.0],["2013-12-11",63.425,63.5016,62.4995,62.5289,207100.0],["2013-12-12",62.4877,63.201,62.0161,62.0396,187700.0],["2013-12-13",62.1694,62.5348,61.9041,62.2106,86500.0],["2013-12-16",61.9276,63.7669,61.9276,63.6903,185300.0],["2013-12-17",63.873,63.9261,62.9003,63.1302,175600.0],["2013-12-18",63.366,64.7337,63.313,64.6865,208100.0],["2013-12-19",64.6865,64.8457,62.9711,63.3012,132500.0],["2013-12-20",63.59,64.4507,62.9416,64.0381,365000.0],["2013-12-23",64.4095,65.1404,64.3446,65.0756,199700.0],["2013-12-24",65.4352,66.3077,65.2289,66.2075,139800.0],["2013-12-26",66.2546,66.9915,65.8478,65.9481,128500.0],["2013-12-27",66.2133,66.4138,65.5236,65.5885,89100.0],["2013-12-30",65.4352,65.4352,64.3564,64.9636,162700.0],["2013-12-31",65.0815,65.4588,64.5863,64.8869,117800.0],["2014-01-02",64.5509,64.6983,63.7492,64.4684,164000.0],["2014-01-03",64.4802,65.3998,64.3387,65.1935,160000.0],["2014-01-06",65.3173,65.7358,64.3623,64.4271,149500.0],["2014-01-07",64.8162,65.9186,64.4036,65.4706,183700.0],["2014-01-08",65.7064,66.0247,65.0225,65.3703,155100.0],["2014-01-09",65.7595,65.7712,64.5745,65.0697,165200.0],["2014-01-10",65.1581,65.4942,64.4448,65.0992,127000.0],["2014-01-13",64.7573,65.0992,62.4877,63.1008,197800.0],["2014-01-14",63.4898,63.7433,62.4995,62.9534,250700.0],["2014-01-15",63.0246,63.363,61.7067,61.8373,291400.0],["2014-01-16",61.5345,62.4191,60.8102,60.929,291300.0],["2014-01-17",60.9289,61.4217,59.89,61.2733,314300.0],["2014-01-21",61.4454,61.4929,60.2996,61.0358,326000.0],["2014-01-22",61.2673,61.5701,61.012,61.4098,182700.0],["2014-01-23",61.3089,61.3386,60.5431,61.0299,177600.0],["2014-01-24",60.4777,61.0655,59.985,60.1809,235800.0],["2014-01-27",60.4718,60.5727,58.8986,59.3201,230700.0],["2014-01-28",59.2666,59.7,58.4355,58.768,292000.0],["2014-01-29",57.7409,58.6492,57.2363,57.4263,314300.0],["2014-01-30",58.0377,58.4118,57.3194,58.0496,220500.0],["2014-01-31",58.2812,59.2548,58.1624,58.7798,342700.0],["2014-02-03",58.8451,59.1479,55.8768,56.4645,313900.0],["2014-02-04",56.6129,57.2363,56.3992,56.8385,188900.0],["2014-02-05",56.6426,57.1829,55.5621,56.1795,154000.0],["2014-02-06",56.2033,57.2125,56.1617,56.9098,145200.0],["2014-02-07",57.1413,57.9784,56.1617,57.6637,143600.0],["2014-02-10",57.6103,58.2811,57.4678,58.2099,144600.0],["2014-02-11",58.2455,58.9876,57.9546,58.7383,205500.0],["2014-02-12",58.9758,59.237,58.0021,58.0674,205000.0],["2014-02-13",57.7825,59.5101,57.6162,59.4151,261400.0],["2014-02-14",59.3557,59.5516,58.8154,58.8986,104600.0],["2014-02-18",59.0707,59.7416,58.5364,58.578,183100.0],["2014-02-19",58.198,59.1835,57.8656,57.919,182100.0],["2014-02-20",57.6934,58.3227,57.6934,58.1387,161600.0],["2014-02-21",58.4652,58.9579,57.7409,58.2455,195800.0],["2014-02-24",58.4592,59.5872,58.2277,59.0113,284200.0],["2014-02-25",58.7739,59.8366,58.6849,59.3973,232700.0],["2014-02-26",59.6526,59.6526,57.5806,58.1565,362600.0],["2014-02-27",57.9665,59.2904,57.4381,59.2607,260300.0],["2014-02-28",59.326,59.9909,58.6492,59.041,296900.0],["2014-03-03",58.4414,59.3735,57.8299,59.3498,256200.0],["2014-03-04",59.9909,60.5371,59.5457,59.9138,588300.0],["2014-03-05",60.0622,60.0622,58.5364,58.857,283700.0],["2014-03-06",59.0529,59.2904,58.5127,58.6077,183100.0],["2014-03-07",59.0114,59.4804,58.5246,59.326,137800.0],["2014-03-10",59.1479,59.9969,59.0767,59.7831,158400.0],["2014-03-11",59.5813,60.0681,58.9579,59.6407,136300.0],["2014-03-12",59.5338,61.0477,59.1776,61.0239,227900.0],["2014-03-13",61.3267,61.3267,59.7891,60.2165,150700.0],["2014-03-14",59.7772,60.3174,59.4269,59.7713,198900.0],["2014-03-17",60.1393,60.9408,60.1215,60.4302,162600.0],["2014-03-18",60.4243,61.0536,60.3887,60.6499,181200.0],["2014-03-19",60.5668,60.8933,59.4685,59.7238,201000.0],["2014-03-20",59.5872,60.4065,58.9342,59.611,224500.0],["2014-03-21",59.4804,59.89,58.0199,58.204,473100.0],["2014-03-24",58.3821,58.7561,57.2363,57.9427,253900.0],["2014-03-25",58.1802,58.1802,57.4025,57.8062,170300.0],["2014-03-26",58.0021,58.0021,57.5331,57.5569,185900.0],["2014-03-27",57.5865,57.7765,56.9929,57.2719,168100.0],["2014-03-28",57.0938,58.1624,57.0463,57.7172,171700.0],["2014-03-31",58.2811,58.3286,57.3906,57.729,213800.0],["2014-04-01",58.0912,58.7086,57.735,58.5542,138000.0],["2014-04-02",58.5424,58.8095,58.2337,58.4711,177400.0],["2014-04-03",58.7442,58.8808,58.1802,58.4236,139500.0],["2014-04-04",58.7442,58.7442,56.9216,56.9929,142300.0],["2014-04-07",56.8444,57.1888,55.8055,56.3161,247000.0],["2014-04-08",56.1795,56.6367,55.8708,56.2983,124600.0],["2014-04-09",56.5179,57.9903,56.5179,57.3016,229000.0],["2014-04-10",57.4381,57.8596,56.2745,56.4289,200600.0],["2014-04-11",56.1499,57.1235,56.138,56.791,261900.0],["2014-04-14",57.2303,58.3465,57.1175,57.7587,247200.0],["2014-04-15",57.7408,57.7587,56.1852,56.6758,213200.0],["2014-04-16",57.1903,57.9561,56.6638,57.1544,103400.0],["2014-04-17",57.1425,57.6091,56.7536,57.2382,130300.0],["2014-04-21",57.1664,57.1664,56.5382,56.8254,82900.0],["2014-04-22",57.0169,58.022,56.8912,57.8784,172200.0],["2014-04-23",57.6809,57.9562,57.2921,57.3818,154700.0],["2014-04-24",57.6929,57.9621,57.1963,57.7527,139400.0],["2014-04-25",57.6331,57.9023,57.2322,57.316,134200.0],["2014-04-28",57.4715,58.004,56.0955,56.61,164800.0],["2014-04-29",57.0049,57.8903,57.0049,57.0587,108600.0],["2014-04-30",56.4425,56.8254,56.1254,56.6818,245500.0],["2014-05-01",56.6698,57.3399,56.245,57.2861,253700.0],["2014-05-02",57.2741,58.2553,57.1305,57.986,226000.0],["2014-05-05",58.5544,58.7459,57.8185,58.4826,267400.0],["2014-05-06",58.5185,58.7519,57.4356,57.4655,171600.0],["2014-05-07",57.3878,57.6211,56.4844,57.1844,154700.0],["2014-05-08",57.1843,57.6869,56.8493,57.5613,184200.0],["2014-05-09",57.316,57.663,56.3527,56.9809,210900.0],["2014-05-12",57.1305,58.6502,57.1305,58.5066,192900.0],["2014-05-13",58.3809,58.704,57.8724,58.2493,246600.0],["2014-05-14",58.3271,58.3271,56.604,56.7117,173600.0],["2014-05-15",56.7177,56.9749,55.545,56.957,241000.0],["2014-05-16",56.8912,58.2553,56.7895,58.2553,167800.0],["2014-05-19",58.1177,58.5185,57.5912,58.4348,169300.0],["2014-05-20",58.4288,58.5066,57.3579,58.0997,226900.0],["2014-05-21",58.3271,58.5126,57.5134,57.9023,170300.0],["2014-05-22",58.1476,58.9194,57.9322,58.7758,151100.0],["2014-05-23",58.9134,59.5296,58.5784,59.3801,110000.0],["2014-05-27",59.8587,60.3433,59.2903,60.1399,152200.0],["2014-05-28",60.2416,60.9177,58.9433,60.5109,342000.0],["2014-05-29",60.81,60.8459,59.1767,59.3801,337400.0],["2014-05-30",59.6433,60.2595,59.5596,60.1578,224200.0],["2014-06-02",60.2655,60.5168,59.2963,60.1698,220100.0],["2014-06-03",60.098,60.4869,59.7749,59.8108,181300.0],["2014-06-04",59.6553,60.1937,59.5356,59.9664,106000.0],["2014-06-05",60.3194,60.9416,59.6134,60.9356,201800.0],["2014-06-06",61.2228,61.5459,61.0313,61.4681,147900.0],["2014-06-09",61.4681,61.7313,60.9536,61.2647,141200.0],["2014-06-10",61.2049,61.8151,59.9544,60.3732,202900.0],["2014-06-11",60.1878,60.9775,60.1878,60.9117,115100.0],["2014-06-12",60.8279,60.9117,60.3972,60.5049,174700.0],["2014-06-13",60.8698,61.3544,60.2775,60.6604,203000.0],["2014-06-16",60.3912,60.7741,59.7211,59.775,196000.0],["2014-06-17",59.8288,60.2895,59.6792,59.9903,136800.0],["2014-06-18",59.3741,59.7271,58.8177,59.6134,190200.0],["2014-06-19",59.6553,60.1459,59.1826,59.6373,162500.0],["2014-06-20",59.6313,59.6313,58.8296,59.3083,277900.0],["2014-06-23",59.5296,59.6792,58.9972,59.416,158500.0],["2014-06-24",59.1168,60.098,59.1108,59.416,159900.0],["2014-06-25",59.398,59.8228,59.2544,59.8108,135700.0],["2014-06-26",60.0322,60.2177,59.3562,60.0681,117500.0],["2014-06-27",59.8348,60.2655,59.6792,60.1698,326800.0],["2014-06-30",59.9066,60.2536,59.1228,59.5715,170000.0],["2014-07-01",59.4938,60.6843,59.3621,60.1997,187400.0],["2014-07-02",60.3912,60.8698,59.7271,59.8408,122700.0],["2014-07-03",60.2297,60.451,59.9425,60.116,59400.0],["2014-07-07",60.1818,60.6724,59.5895,59.8168,199500.0],["2014-07-08",59.9484,60.0382,59.3801,59.6014,103100.0],["2014-07-09",59.9365,60.2057,59.6254,59.745,83400.0],["2014-07-10",59.4818,59.9724,59.1228,59.6912,161300.0],["2014-07-11",59.7091,59.8407,59.2664,59.5416,161000.0],["2014-07-14",59.9903,59.9903,59.3322,59.422,152600.0],["2014-07-15",59.3501,59.6493,58.716,59.392,191300.0],["2014-07-16",59.8332,59.8574,58.9448,59.5855,162700.0],["2014-07-17",59.1986,59.4041,58.6366,58.8965,141300.0],["2014-07-18",58.7877,59.5794,58.7212,59.247,168600.0],["2014-07-21",59.1563,59.2107,58.2437,58.5399,150300.0],["2014-07-22",58.975,59.1986,58.4855,58.9146,161000.0],["2014-07-23",58.7574,59.3316,58.6063,59.0475,163100.0],["2014-07-24",59.1684,59.4646,58.836,59.2409,120300.0],["2014-07-25",58.8239,59.3497,58.691,59.0899,85800.0],["2014-07-28",59.2289,59.4283,58.9025,58.9569,87700.0],["2014-07-29",59.2712,59.8272,59.0234,59.525,191300.0],["2014-07-30",59.664,59.7788,59.1926,59.7667,193900.0],["2014-07-31",59.4404,59.67,58.564,58.6003,165700.0],["2014-08-01",58.8239,58.836,58.0261,58.419,130800.0],["2014-08-04",58.7816,59.1865,58.4975,59.0777,181100.0],["2014-08-05",58.8965,59.5613,58.3586,58.5097,222300.0],["2014-08-06",58.5761,59.0415,58.3223,58.7151,148800.0],["2014-08-07",59.114,59.2651,58.3344,58.6487,110300.0],["2014-08-08",58.9811,59.3799,58.6668,59.1805,130100.0],["2014-08-11",59.5613,59.9481,59.3074,59.5975,141000.0],["2014-08-12",59.525,59.8091,59.3256,59.6701,145000.0],["2014-08-13",59.6942,60.2744,59.4162,59.8755,109800.0],["2014-08-14",59.9904,59.9904,59.664,59.9118,137800.0],["2014-08-15",60.1656,60.2926,59.1442,59.6096,147400.0],["2014-08-18",59.9058,60.2503,59.5975,59.6278,143600.0],["2014-08-19",59.8151,60.2563,59.7365,60.2019,119900.0],["2014-08-20",60.2321,60.2926,59.8332,60.0206,112300.0],["2014-08-21",60.0689,60.0992,59.3497,60.081,132100.0],["2014-08-22",60.2261,60.3772,60.0327,60.0871,131200.0],["2014-08-25",60.3107,60.5343,59.9179,60.353,104200.0],["2014-08-26",60.2684,60.8848,60.0871,60.7579,192500.0],["2014-08-27",60.631,60.6371,60.1415,60.3409,125100.0],["2014-08-28",60.2382,60.8244,59.9058,60.5525,106500.0],["2014-08-29",60.7458,60.8123,59.8695,60.6854,109500.0],["2014-09-02",60.77,60.8607,60.1959,60.77,136400.0],["2014-09-03",60.8426,61.3442,60.7277,60.9393,208700.0],["2014-09-04",61.1326,61.5436,61.0843,61.3985,102000.0],["2014-09-05",61.1205,61.9485,61.1024,61.8337,119600.0],["2014-09-08",62.0392,62.1601,61.7551,62.0332,113400.0],["2014-09-09",62.009,62.009,61.4227,61.5315,127800.0],["2014-09-10",61.3563,61.87,61.1991,61.6947,84800.0],["2014-09-11",61.32,62.142,61.2354,61.8035,151100.0],["2014-09-12",61.9002,62.565,61.7189,61.9969,217100.0],["2014-09-15",62.2447,63.1694,62.015,62.5227,280600.0],["2014-09-16",62.6798,63.1452,62.2507,62.4139,295300.0],["2014-09-17",62.6617,62.6617,61.0057,61.0843,388500.0],["2014-09-18",61.0541,62.7886,61.0541,62.7645,218400.0],["2014-09-19",62.7644,63.0727,62.0996,62.2084,268800.0],["2014-09-22",62.0755,62.7463,61.6887,62.2024,210800.0],["2014-09-23",62.2266,62.5106,61.3865,61.6584,225900.0],["2014-09-24",61.8458,62.6254,61.8458,62.4744,145000.0],["2014-09-25",62.3897,62.6798,61.8095,61.8337,145500.0],["2014-09-26",62.1419,63.1392,62.1117,62.8793,134400.0],["2014-09-29",62.4441,63.5683,62.287,63.4414,155700.0],["2014-09-30",63.5985,63.6106,62.3656,62.3656,177900.0],["2014-10-01",62.4744,63.2359,61.731,61.8156,202500.0],["2014-10-02",61.6524,62.7101,61.4469,61.9909,195700.0],["2014-10-03",62.8068,63.5864,62.3897,63.1513,183600.0],["2014-10-06",63.4595,63.4897,62.6557,62.7282,157600.0],["2014-10-07",62.6678,62.9639,61.6524,61.737,171600.0],["2014-10-08",61.7974,62.6678,61.7974,62.3716,219800.0],["2014-10-09",62.5469,63.5622,62.4743,62.8128,221800.0],["2014-10-10",62.6194,63.7436,62.3777,62.6255,217800.0],["2014-10-13",62.8551,63.0304,61.8277,62.2628,245600.0],["2014-10-14",64.0578,65.7742,62.9639,65.3874,411500.0],["2014-10-15",64.5273,65.4423,64.021,65.0885,334900.0],["2014-10-16",64.4114,65.8694,63.8685,65.4363,213400.0],["2014-10-17",66.3147,66.4611,65.2837,65.4302,190900.0],["2014-10-20",65.479,66.5099,65.0398,66.4794,186600.0],["2014-10-21",66.638,66.8393,65.2838,66.7905,339200.0],["2014-10-22",67.1016,67.1016,66.3879,66.4428,159200.0],["2014-10-23",67.0955,67.6506,65.7413,66.821,229200.0],["2014-10-24",67.065,68.0898,66.7417,67.7055,128400.0],["2014-10-27",67.2419,68.1081,67.2419,67.7726,167900.0],["2014-10-28",68.1508,69.1512,67.7848,69.139,187800.0],["2014-10-29",69.4685,69.4685,68.4558,69.2916,191900.0],["2014-10-30",69.3099,70.3774,69.0658,70.1517,203800.0],["2014-10-31",70.9691,70.9691,69.8954,70.3652,218300.0],["2014-11-03",70.6458,70.9447,70.1151,70.6214,198000.0],["2014-11-04",70.7251,72.2928,70.4384,71.573,280600.0],["2014-11-05",72.1586,72.4514,71.0606,72.0793,237300.0],["2014-11-06",72.3782,72.3843,71.6828,72.2867,188300.0],["2014-11-07",72.2379,72.3233,71.0179,72.2501,345700.0],["2014-11-10",72.0793,73.5616,72.0793,72.9455,326800.0],["2014-11-11",71.7133,73.2017,71.6828,72.9089,236900.0],["2014-11-12",72.5246,74.0863,72.305,73.5922,205800.0],["2014-11-13",73.8118,74.5255,73.4458,73.5922,186800.0],["2014-11-14",73.6714,74.0863,73.2322,73.4823,130900.0],["2014-11-17",73.5921,73.8423,72.183,72.2501,208700.0],["2014-11-18",72.7137,73.1956,71.9207,72.488,276900.0],["2014-11-19",72.549,72.549,71.451,72.0061,212600.0],["2014-11-20",71.5791,72.5856,71.5791,72.5002,243800.0],["2014-11-21",73.2505,73.4762,72.2196,72.3294,152800.0],["2014-11-24",72.6588,74.0984,72.4697,73.9764,452400.0],["2014-11-25",76.2518,77.3437,75.1416,75.8858,543300.0],["2014-11-26",76.2091,77.24,76.1176,76.7825,260600.0],["2014-11-28",77.1668,79.5703,77.1668,78.088,182300.0],["2014-12-01",78.1184,79.1677,77.4047,77.789,244800.0],["2014-12-02",78.1429,79.2897,77.9294,78.6919,320300.0],["2014-12-03",78.4601,79.0884,77.7158,78.515,186000.0],["2014-12-04",78.2343,78.9359,78.1184,78.5576,169800.0],["2014-12-05",79.1921,80.4426,79.1433,80.3572,278700.0],["2014-12-08",80.345,82.1629,79.6496,80.9977,379100.0],["2014-12-09",80.5219,81.5589,79.6008,81.1868,194400.0],["2014-12-10",81.26,81.6199,79.369,79.552,207000.0],["2014-12-11",79.7472,81.0709,79.6679,80.284,210200.0],["2014-12-12",79.8021,81.2356,79.8021,80.833,189100.0],["2014-12-15",80.9794,81.6809,79.796,80.2291,181900.0],["2014-12-16",79.9302,80.9428,78.8932,78.9176,251700.0],["2014-12-17",79.7899,81.6809,78.7407,81.6504,221300.0],["2014-12-18",82.2116,82.3519,81.1441,82.175,265700.0],["2014-12-19",82.2849,82.6692,81.5772,82.1141,462400.0],["2014-12-22",82.1141,83.4622,81.9738,83.2548,158500.0],["2014-12-23",83.8404,84.1698,83.5903,83.999,165900.0],["2014-12-24",83.9136,84.7737,83.45,84.2796,86700.0],["2014-12-26",84.3101,85.3959,84.1698,84.8347,228200.0],["2014-12-29",85.1153,85.9876,85.097,85.8168,254300.0],["2014-12-30",85.707,86.2133,85.2495,85.6887,188700.0],["2014-12-31",85.5911,86.4939,85.4142,85.8656,311400.0],["2015-01-02",86.4817,86.9209,83.633,84.6517,282200.0],["2015-01-05",84.1881,85.0116,83.3463,83.8343,315500.0],["2015-01-06",83.6818,84.9079,80.6073,81.7359,397900.0],["2015-01-07",82.2666,84.1881,82.2666,83.328,510500.0],["2015-01-08",83.999,85.0421,82.9619,83.0962,573700.0],["2015-01-09",83.2853,83.2853,81.748,82.2849,553100.0],["2015-01-12",82.352,82.9315,81.9311,82.4862,311500.0],["2015-01-13",83.206,84.0478,82.3885,83.4073,263900.0],["2015-01-14",82.8051,82.8051,81.2135,81.9325,306700.0],["2015-01-15",81.914,82.1168,78.8353,80.6789,422500.0],["2015-01-16",80.3901,81.4655,79.8862,81.1766,199300.0],["2015-01-20",81.6559,82.0431,80.8141,81.5576,165500.0],["2015-01-21",81.3179,81.5146,80.5191,80.7649,150500.0],["2015-01-22",81.1152,82.3442,80.6113,81.9878,281000.0],["2015-01-23",82.0554,82.9587,81.9632,82.6269,208700.0],["2015-01-26",82.4978,84.1078,82.2397,83.9849,153600.0],["2015-01-27",83.2106,83.5978,82.6637,83.0693,185100.0],["2015-01-28",83.6469,84.0156,82.6514,82.6637,211500.0],["2015-01-29",82.6453,84.538,82.6453,84.5257,173000.0],["2015-01-30",83.9542,84.4274,82.4917,82.6576,257200.0],["2015-02-02",82.5838,83.057,79.6526,81.1151,245600.0],["2015-02-03",81.0475,82.0615,80.6051,82.0553,299400.0],["2015-02-04",81.8034,84.1262,81.8034,83.4933,281400.0],["2015-02-05",83.9419,84.4826,83.4318,83.6223,1078600.0],["2015-02-06",81.1152,81.3302,78.5895,78.78,908400.0],["2015-02-09",78.3499,79.1364,74.9025,76.6415,831000.0],["2015-02-10",78.6633,80.2856,77.8152,80.0213,651000.0],["2015-02-11",80.5867,80.937,79.6465,80.2794,318000.0],["2015-02-12",80.7895,80.8386,79.413,80.4699,268900.0],["2015-02-13",80.2241,80.7833,79.5789,80.3716,165900.0],["2015-02-17",80.218,81.023,79.9107,80.9738,297800.0],["2015-02-18",81.109,82.4425,80.9738,82.0308,241600.0],["2015-02-19",82.338,83.6039,82.0124,82.5961,260700.0],["2015-02-20",82.7989,82.9587,81.9693,82.7805,281300.0],["2015-02-23",83.4565,83.4565,81.7297,82.4978,523400.0],["2015-02-24",87.1189,89.7183,84.5564,89.6015,1047100.0],["2015-02-25",89.6568,92.5573,89.2635,91.9059,623900.0],["2015-02-26",92.1026,92.8584,91.2853,92.8031,431100.0],["2015-02-27",93.0489,93.94,92.5757,92.8093,523800.0],["2015-03-02",92.0227,93.7925,91.6233,92.4405,538600.0],["2015-03-03",92.1026,93.4668,91.5003,93.2578,481800.0],["2015-03-04",93.4484,93.4484,91.4758,91.9121,361700.0],["2015-03-05",92.2009,93.4053,91.8814,92.8891,302300.0],["2015-03-06",93.1042,93.1042,89.9825,90.6462,313200.0],["2015-03-09",90.6462,92.7908,90.6462,92.2562,295200.0],["2015-03-10",91.697,92.3975,91.5495,91.9182,262000.0],["2015-03-11",92.2931,92.7908,91.6847,91.992,216600.0],["2015-03-12",92.25,94.7449,91.8752,94.3209,374600.0],["2015-03-13",93.7003,94.6282,92.84,93.2271,277600.0],["2015-03-16",94.3271,95.55,94.1489,94.3824,310200.0],["2015-03-17",94.1489,94.9969,94.1489,94.7573,206300.0],["2015-03-18",94.8187,95.0276,92.2992,93.9522,302900.0],["2015-03-19",93.9522,95.2919,93.35,95.1505,295700.0],["2015-03-20",96.2136,98.2845,94.8371,95.3779,410800.0],["2015-03-23",95.3779,96.0416,94.2656,95.3779,170100.0],["2015-03-24",94.6774,96.1706,94.5913,95.6421,225400.0],["2015-03-25",95.6975,96.2259,91.7769,92.2255,522200.0],["2015-03-26",91.6663,93.1657,90.9473,92.1886,276900.0],["2015-03-27",92.1763,93.7126,91.8752,92.84,166400.0],["2015-03-30",93.3439,94.198,92.926,93.8908,179900.0],["2015-03-31",93.2763,94.3947,93.1595,93.4914,306200.0],["2015-04-01",93.2824,93.2824,91.1255,92.3299,318100.0],["2015-04-02",92.5082,93.4053,92.0473,93.1903,225200.0],["2015-04-06",92.5266,93.6389,92.2624,92.4529,190900.0],["2015-04-07",92.6372,93.0244,90.4926,90.7076,309900.0],["2015-04-08",90.8182,91.8137,89.6015,91.5618,322400.0],["2015-04-09",91.8752,92.4898,90.0256,90.763,202300.0],["2015-04-10",91.0948,92.4221,90.7875,91.4942,257000.0],["2015-04-13",92.0104,92.1763,90.8183,91.0149,150500.0],["2015-04-14",91.4819,91.5434,88.7658,89.4663,319400.0],["2015-04-15",89.9304,90.0665,87.4368,87.7895,427300.0],["2015-04-16",87.8823,88.7733,87.5977,87.8081,211900.0],["2015-04-17",87.3935,87.5544,86.1126,86.5705,251000.0],["2015-04-20",86.62,87.4863,86.3663,86.62,258500.0],["2015-04-21",86.7871,86.9975,85.4506,85.6981,294700.0],["2015-04-22",85.8899,86.651,84.3554,85.0174,368300.0],["2015-04-23",84.8132,87.9318,84.7514,87.4986,373100.0],["2015-04-24",87.8081,88.3835,87.443,87.9133,245600.0],["2015-04-27",88.2412,88.2412,86.3602,86.7438,229300.0],["2015-04-28",87.0408,87.7771,85.8652,86.9666,144600.0],["2015-04-29",86.0941,86.3416,82.5734,83.0003,468200.0],["2015-04-30",82.8456,84.275,81.8123,81.9732,375600.0],["2015-05-01",82.2887,83.4891,81.4287,82.8085,395300.0],["2015-05-04",82.8456,84.2997,82.6352,83.0065,361600.0],["2015-05-05",82.9013,83.3839,81.5957,81.9298,320400.0],["2015-05-06",82.5548,82.7775,81.1873,82.2702,272100.0],["2015-05-07",81.9979,84.3987,81.9979,84.2131,254500.0],["2015-05-08",85.1474,85.5929,84.1141,84.6586,200200.0],["2015-05-11",84.4668,85.2031,84.1759,84.4173,148700.0],["2015-05-12",83.8666,84.2749,82.7652,83.65,233300.0],["2015-05-13",83.7304,84.3368,83.0807,83.9037,236300.0],["2015-05-14",83.9656,85.1165,83.3097,84.7452,230500.0],["2015-05-15",84.7328,84.869,83.6376,83.7552,204500.0],["2015-05-18",84.3801,84.5596,82.6228,84.0831,404500.0],["2015-05-19",84.1017,86.255,83.8294,85.9147,222400.0],["2015-05-20",85.6981,86.3663,84.8875,86.1003,192800.0],["2015-05-21",85.927,86.8366,85.9147,86.1436,207600.0],["2015-05-22",86.0384,86.7005,85.531,85.6362,163700.0],["2015-05-26",85.5434,87.115,85.2897,86.7871,348500.0],["2015-05-27",87.3749,88.7053,86.7747,87.6224,449500.0],["2015-05-28",87.771,88.6186,87.5544,88.1175,411600.0],["2015-05-29",87.6472,88.3464,86.4468,87.2945,432000.0],["2015-06-01",87.3626,87.9937,85.8342,86.4963,627000.0],["2015-06-02",89.3797,91.8176,88.4268,90.6791,1220700.0],["2015-06-03",91.0071,91.5021,90.0047,90.7843,581600.0],["2015-06-04",90.8028,91.2917,90.4811,90.8895,461700.0],["2015-06-05",90.8276,91.3164,89.9118,90.2521,394500.0],["2015-06-08",90.741,91.8176,90.3512,90.7843,343600.0],["2015-06-09",90.5739,90.6791,89.59,89.689,316500.0],["2015-06-10",89.7324,91.3845,89.553,90.8957,353000.0],["2015-06-11",90.9761,91.6629,90.5615,90.8586,212500.0],["2015-06-12",90.908,91.5577,90.71,91.0875,249400.0],["2015-06-15",89.7448,89.8376,87.9442,88.5444,548400.0],["2015-06-16",88.5444,90.0294,88.5444,88.8104,378100.0],["2015-06-17",88.8228,89.7881,88.563,89.7324,229700.0],["2015-06-18",89.5901,90.8338,89.4107,90.3945,235500.0],["2015-06-19",90.3759,90.9328,89.9923,90.345,333300.0],["2015-06-22",90.8152,91.8857,90.3574,91.7124,260100.0],["2015-06-23",92.0899,92.1146,91.0442,91.5268,303100.0],["2015-06-24",91.2236,92.0218,90.3449,90.5986,256000.0],["2015-06-25",90.7843,92.2879,90.6482,91.5639,366100.0],["2015-06-26",91.9042,92.4116,91.1308,92.294,312100.0],["2015-06-29",91.1927,92.6158,90.9513,91.0442,339200.0],["2015-06-30",91.929,92.9128,91.929,92.294,469300.0],["2015-07-01",92.8448,93.8472,92.8138,93.7853,3387800.0],["2015-07-02",93.9028,94.2988,93.2779,93.3645,521300.0],["2015-07-06",92.9437,94.3731,92.6096,94.1565,309200.0],["2015-07-07",94.4226,96.5325,94.008,96.217,612800.0],["2015-07-08",95.1341,96.8295,95.1341,95.8457,617500.0],["2015-07-09",96.5264,97.3988,95.326,95.691,294400.0],["2015-07-10",96.6749,97.3679,96.2727,97.2317,278700.0],["2015-07-13",98.0238,100.4431,98.0176,99.4655,464500.0],["2015-07-14",99.2551,100.2389,98.3888,99.2613,450300.0],["2015-07-15",99.4455,100.3281,96.207,97.2928,665800.0],["2015-07-16",97.4135,98.2453,95.8577,96.1879,484500.0],["2015-07-17",96.1244,96.4102,95.3307,95.9466,321500.0],["2015-07-20",96.461,96.48,95.0069,95.3307,276400.0],["2015-07-21",95.0767,95.5657,94.283,95.1974,242400.0],["2015-07-22",94.9878,96.5118,94.6513,95.8387,324100.0],["2015-07-23",96.2451,96.8801,94.7402,95.2482,294300.0],["2015-07-24",95.5085,95.6291,94.4671,94.8418,216600.0],["2015-07-27",94.3084,95.299,93.8956,94.3528,171400.0],["2015-07-28",94.2639,94.5941,93.1209,94.0861,245700.0],["2015-07-29",94.2322,96.7785,94.1814,96.1562,364000.0],["2015-07-30",95.5212,97.2674,94.9942,96.0609,243600.0],["2015-07-31",96.2007,97.0515,95.8641,96.4483,313100.0],["2015-08-03",96.5372,97.9342,96.1753,97.7818,283400.0],["2015-08-04",97.3627,98.1119,96.6451,97.0325,249900.0],["2015-08-05",97.7246,98.7469,96.842,98.1183,181200.0],["2015-08-06",97.5976,99.039,96.3911,97.0769,331000.0],["2015-08-07",97.6929,98.0929,95.2863,96.9245,376700.0],["2015-08-10",97.2865,98.1564,95.5847,95.8895,352100.0],["2015-08-11",95.3498,95.9276,94.937,95.8832,315500.0],["2015-08-12",95.2228,96.4229,94.0353,96.1879,336400.0],["2015-08-13",95.9212,98.3405,95.5657,97.1849,283300.0],["2015-08-14",96.7849,97.8326,95.5911,95.9657,355400.0],["2015-08-17",95.9403,96.8356,94.9878,96.6769,315500.0],["2015-08-18",96.9245,97.223,95.1339,95.2355,261300.0],["2015-08-19",94.7148,96.6324,94.3909,95.445,175800.0],["2015-08-20",94.175,94.937,93.0067,93.0067,251800.0],["2015-08-21",91.4383,93.121,90.4032,91.3875,468400.0],["2015-08-24",85.0312,88.2696,74.8968,88.2696,407800.0],["2015-08-25",89.038,90.162,86.7902,87.9458,590300.0],["2015-08-26",89.4507,91.2414,87.9966,90.9239,343400.0],["2015-08-27",91.216,94.1814,90.8032,92.9241,353800.0],["2015-08-28",92.5494,93.2352,91.2985,92.5939,247200.0],["2015-08-31",92.5876,93.6924,91.0953,91.5525,346700.0],["2015-09-01",89.9905,91.6415,89.6603,91.0128,402100.0],["2015-09-02",91.9271,92.4986,91.0255,92.4288,265500.0],["2015-09-03",92.8352,93.6734,91.8192,92.9876,257400.0],["2015-09-04",91.8573,93.4892,91.8256,93.0257,238700.0],["2015-09-08",94.2195,95.3117,93.1844,94.7402,219400.0],["2015-09-09",95.2355,95.8831,94.3338,94.5941,170700.0],["2015-09-10",94.0735,95.2736,93.7433,94.9942,180500.0],["2015-09-11",94.3909,96.2515,94.1242,96.0673,234900.0],["2015-09-14",96.3911,97.1341,96.1244,96.7213,376800.0],["2015-09-15",96.5245,96.823,95.2609,95.9276,603600.0],["2015-09-16",92.3272,93.2543,90.8033,92.4479,1257900.0],["2015-09-17",92.1304,95.2481,92.1304,92.9177,910500.0],["2015-09-18",92.0542,93.9147,91.9462,92.6828,530000.0],["2015-09-21",93.0194,94.3655,92.7971,94.2258,342200.0],["2015-09-22",93.6163,94.664,92.8797,93.3686,293000.0],["2015-09-23",93.3305,94.175,93.013,93.9528,185600.0],["2015-09-24",93.394,93.8131,91.1588,92.2319,276800.0],["2015-09-25",92.6129,94.1623,92.0097,92.3399,242400.0],["2015-09-28",93.1082,93.3432,90.181,91.1715,296100.0],["2015-09-29",90.7334,92.0288,89.6095,91.9018,364400.0],["2015-09-30",92.7146,95.1656,92.4098,93.521,708000.0],["2015-10-01",94.3592,94.3592,91.2223,93.5019,471800.0],["2015-10-02",93.6353,94.2893,91.7938,94.1496,345000.0],["2015-10-05",95.6292,96.4038,93.7686,96.2324,298400.0],["2015-10-06",96.5499,96.7023,92.9368,94.264,439300.0],["2015-10-07",94.3401,95.4831,93.5464,94.9053,376800.0],["2015-10-08",94.2639,94.9497,91.2096,92.1621,546300.0],["2015-10-09",92.2891,92.4923,90.8667,91.6033,347600.0],["2015-10-12",92.3717,92.7146,91.6097,92.7146,273800.0],["2015-10-13",92.7082,93.5083,91.6287,92.8035,358700.0],["2015-10-14",93.1426,93.1937,88.7471,89.2526,443100.0],["2015-10-15",89.4189,90.1866,87.781,90.1866,455700.0],["2015-10-16",90.6601,91.8118,90.2123,91.4663,239200.0],["2015-10-19",91.044,92.4899,90.7689,91.5174,311300.0],["2015-10-20",91.4855,92.4516,90.1035,90.1547,320500.0],["2015-10-21",90.7689,90.9224,87.7298,87.973,485800.0],["2015-10-22",89.0478,90.2314,87.3523,89.3293,344200.0],["2015-10-23",90.2187,91.1208,88.9775,90.2571,286800.0],["2015-10-26",89.8796,91.2807,89.7324,90.9352,296200.0],["2015-10-27",90.7049,91.2487,89.3229,90.1675,282600.0],["2015-10-28",90.6281,92.0677,90.2507,92.0677,346700.0],["2015-10-29",91.7222,91.7222,88.4144,88.9647,397200.0],["2015-10-30",89.6237,90.7817,87.7938,87.9474,331700.0],["2015-11-02",87.9857,90.4042,87.8514,90.0651,310700.0],["2015-11-03",89.9372,90.5961,89.3229,89.4253,242600.0],["2015-11-04",90.0523,90.8137,87.0004,87.7682,329900.0],["2015-11-05",88.2225,88.568,84.9019,86.5462,388800.0],["2015-11-06",87.3332,89.2526,86.2839,88.6512,402100.0],["2015-11-09",88.0753,88.504,85.8744,86.7061,477000.0],["2015-11-10",86.2775,87.0772,85.5673,87.0196,265000.0],["2015-11-11",87.1924,87.7042,86.3223,86.9877,332100.0],["2015-11-12",86.8661,87.3395,85.5545,85.8872,290400.0],["2015-11-13",87.058,87.058,84.7227,85.0171,295000.0],["2015-11-16",84.5756,85.6952,84.2301,85.3625,284600.0],["2015-11-17",85.2858,86.1751,84.55,85.0618,336300.0],["2015-11-18",85.0875,86.2263,84.3517,86.0088,246000.0],["2015-11-19",86.1495,87.0133,85.6953,85.7976,477900.0],["2015-11-20",86.3478,88.3184,86.0983,88.0881,425700.0],["2015-11-23",88.2928,89.5725,88.2289,88.8431,792500.0],["2015-11-24",87.6467,88.7663,82.0548,83.1168,1425600.0],["2015-11-25",82.6242,84.3901,81.9076,83.8142,672700.0],["2015-11-27",83.5007,84.3005,82.3363,82.5282,230300.0],["2015-11-30",82.2147,83.4048,80.5192,80.564,534700.0],["2015-12-01",80.8072,81.3574,79.4764,79.5084,467900.0],["2015-12-02",79.4636,81.351,79.0157,80.4361,601200.0],["2015-12-03",80.3721,81.1846,79.4572,79.6363,455500.0],["2015-12-04",80.1545,81.0887,79.1117,80.033,459400.0],["2015-12-07",80.3785,81.3126,79.2332,81.0695,407000.0],["2015-12-08",80.628,82.9377,80.0394,81.5749,344500.0],["2015-12-09",82.7905,83.6607,81.5813,81.9844,330900.0],["2015-12-10",82.1763,82.9825,81.2422,81.8628,192300.0],["2015-12-11",80.8008,81.914,80.6728,81.3574,236800.0],["2015-12-14",81.4918,82.1508,80.6472,81.5046,238800.0],["2015-12-15",81.5557,83.6031,81.3062,82.4258,245200.0],["2015-12-16",83.0145,83.1744,81.0887,81.2486,240600.0],["2015-12-17",81.4086,82.0548,79.3804,79.7259,346600.0],["2015-12-18",79.7195,80.532,79.0413,79.5211,403200.0],["2015-12-21",79.6043,81.2358,79.6043,81.2038,239600.0],["2015-12-22",81.415,82.0548,79.4892,81.1334,228100.0],["2015-12-23",81.3062,82.0484,81.0247,81.4917,228400.0],["2015-12-24",81.1782,81.1782,80.1353,80.3849,124400.0],["2015-12-28",80.2953,80.9479,79.5276,80.628,192100.0],["2015-12-29",80.8199,81.85,80.3657,80.6088,222300.0],["2015-12-30",80.4745,81.223,79.8986,80.9607,258700.0],["2015-12-31",80.7816,81.6389,80.2953,81.1462,352400.0],["2016-01-04",80.2249,80.6088,78.056,79.0925,729500.0],["2016-01-05",79.6107,80.6088,78.683,78.7278,395300.0],["2016-01-06",78.2671,78.5934,77.9856,78.0432,339200.0],["2016-01-07",77.4098,78.715,77.0963,77.1091,472200.0],["2016-01-08",77.237,78.088,76.8467,76.8659,436700.0],["2016-01-11",77.5058,78.248,76.9172,77.9345,329300.0],["2016-01-12",78.6318,78.9389,77.9728,78.6766,320200.0],["2016-01-13",79.1027,79.7289,77.8696,78.0052,283700.0],["2016-01-14",78.2763,78.9607,77.0562,77.8761,237500.0],["2016-01-15",77.1982,79.9807,76.1847,79.8516,535200.0],["2016-01-19",80.2454,81.5107,79.6062,80.2906,425500.0],["2016-01-20",79.1995,79.9871,76.5139,79.5223,415400.0],["2016-01-21",79.2512,79.9097,77.7922,78.5346,388300.0],["2016-01-22",78.7089,79.9871,78.4119,79.8903,350700.0],["2016-01-25",79.8257,80.0517,78.1924,78.7928,354600.0],["2016-01-26",79.9678,83.5378,79.7353,83.1246,761900.0],["2016-01-27",83.073,84.8677,82.3629,82.9891,384500.0],["2016-01-28",83.3183,85.1066,83.2086,84.3061,294800.0],["2016-01-29",84.3964,85.1969,83.654,84.7192,351900.0],["2016-02-01",84.6353,86.8948,84.5707,85.9329,352600.0],["2016-02-02",85.6747,87.0949,85.1647,85.6553,288100.0],["2016-02-03",85.92,85.92,83.9961,84.9129,345100.0],["2016-02-04",84.8096,85.042,83.3441,84.2802,309800.0],["2016-02-05",84.3061,84.5837,82.0594,82.2208,526200.0],["2016-02-08",81.2396,84.9258,80.5682,84.6159,354900.0],["2016-02-09",83.6798,85.7909,82.9632,84.8483,431300.0],["2016-02-10",85.2163,86.1653,84.603,85.1259,250000.0],["2016-02-11",83.9251,85.1195,83.3183,84.6611,267800.0],["2016-02-12",85.41,86.7528,84.6224,86.3332,413500.0],["2016-02-16",86.8755,88.2312,85.9652,88.0762,327400.0],["2016-02-17",88.4958,91.3945,88.3151,90.8135,470800.0],["2016-02-18",91.1298,91.401,87.7857,88.98,573300.0],["2016-02-19",89.0058,90.2647,88.1666,89.787,341200.0],["2016-02-22",92.0272,93.8606,90.51,91.1944,1005300.0],["2016-02-23",90.8587,96.1137,89.6062,95.2099,1253300.0],["2016-02-24",94.4674,95.2938,92.1563,94.7515,545600.0],["2016-02-25",94.6676,95.707,93.6088,95.481,370400.0],["2016-02-26",95.8361,95.8619,94.5772,95.6295,264900.0],["2016-02-29",95.6295,96.8044,94.971,95.5778,306900.0],["2016-03-01",95.9716,96.6172,95.2228,95.92,310600.0],["2016-03-02",95.9264,96.6172,95.2163,96.43,295300.0],["2016-03-03",96.1847,96.5075,94.6418,95.5714,328500.0],["2016-03-04",95.694,97.2241,95.1517,96.4494,399600.0],["2016-03-07",96.1266,97.0756,95.5391,97.0756,252500.0],["2016-03-08",96.43,97.0756,95.5714,96.3719,344900.0],["2016-03-09",96.5527,97.9471,95.8361,96.8367,304000.0],["2016-03-10",97.3274,97.7728,95.339,96.1008,299300.0],["2016-03-11",96.8367,97.7211,96.2621,97.2886,247100.0],["2016-03-14",96.9077,97.4758,96.4235,96.7786,175000.0],["2016-03-15",96.062,96.9981,95.3648,95.5843,353400.0],["2016-03-16",95.1001,97.8051,95.1001,97.0885,287900.0],["2016-03-17",96.9529,99.122,96.4364,97.9923,340200.0],["2016-03-18",98.5023,101.1298,98.1666,99.1866,762900.0],["2016-03-21",99.6773,99.787,98.2635,99.6708,248900.0],["2016-03-22",98.7025,99.4384,96.8367,97.6824,401900.0],["2016-03-23",97.2693,97.8374,96.4106,96.9788,365000.0],["2016-03-24",96.643,97.7986,96.217,97.0239,271200.0],["2016-03-28",97.6631,97.7663,96.8367,96.9723,332900.0],["2016-03-29",97.1143,99.419,96.8625,99.3415,318100.0],["2016-03-30",99.6062,100.0388,97.8503,98.9994,292100.0],["2016-03-31",99.1221,99.5417,97.9988,98.5604,357800.0],["2016-04-01",98.1795,98.9801,97.6566,98.3087,354500.0],["2016-04-04",98.3086,99.4061,96.727,97.1982,221900.0],["2016-04-05",96.6237,97.2306,95.3003,96.8884,307100.0],["2016-04-06",97.3984,98.5862,97.1982,98.4378,296900.0],["2016-04-07",100.8845,100.8845,97.9923,98.4829,274700.0],["2016-04-08",98.1924,99.8322,97.1079,99.1802,336700.0],["2016-04-11",99.1801,99.8515,97.7405,97.8373,288300.0],["2016-04-12",97.8374,98.7412,97.3338,98.6766,272000.0],["2016-04-13",98.8522,99.7365,97.5516,99.5739,235200.0],["2016-04-14",99.3073,99.691,97.8572,97.9678,201200.0],["2016-04-15",97.6492,98.7872,96.96,98.0329,268400.0],["2016-04-18",98.0979,99.0863,97.6752,98.1304,241800.0],["2016-04-19",97.6427,97.9874,96.0171,96.4202,242800.0],["2016-04-20",96.8104,97.4216,96.4332,96.7194,191400.0],["2016-04-21",96.7974,97.3501,95.3993,95.5424,216700.0],["2016-04-22",95.2758,96.0626,94.8596,95.913,234200.0],["2016-04-25",95.4839,96.4593,95.0287,96.3682,226500.0],["2016-04-26",96.2381,96.8884,95.2628,96.3097,179800.0],["2016-04-27",95.822,96.7323,94.9376,96.6088,181800.0],["2016-04-28",96.0366,96.4658,95.5944,95.9,133900.0],["2016-04-29",95.4513,96.0366,94.4825,95.2043,181500.0],["2016-05-02",95.8545,96.7323,95.3408,96.4397,220700.0],["2016-05-03",96.3552,96.8884,95.9586,96.2902,159900.0],["2016-05-04",95.6269,97.4216,95.6269,97.051,210500.0],["2016-05-05",97.2656,97.3241,95.7569,96.4267,319900.0],["2016-05-06",96.5893,96.7779,95.1197,96.7649,235700.0],["2016-05-09",96.3422,98.8912,96.3422,97.8508,251300.0],["2016-05-10",98.0914,98.8847,97.207,98.4425,186400.0],["2016-05-11",98.5466,98.6831,95.6204,96.0041,277400.0],["2016-05-12",95.7764,97.2395,95.7764,96.9469,253600.0],["2016-05-13",95.913,97.3631,95.1522,95.8935,410700.0],["2016-05-16",95.8935,97.6232,95.6139,97.2461,211900.0],["2016-05-17",97.3696,98.1889,95.1717,95.887,379700.0],["2016-05-18",95.887,96.4592,93.6371,94.619,627400.0],["2016-05-19",94.6905,95.5879,94.1183,94.9116,301900.0],["2016-05-20",95.3993,95.5034,94.671,95.4253,243400.0],["2016-05-23",95.3213,96.0106,94.7426,94.8011,219700.0],["2016-05-24",95.4318,97.6167,95.4318,96.999,326900.0],["2016-05-25",96.973,97.6037,95.6595,97.3176,304600.0],["2016-05-26",97.0184,98.3125,96.6803,97.8638,247800.0],["2016-05-27",98.2669,99.4894,97.6752,99.3399,447900.0],["2016-05-31",99.769,100.1202,98.0068,98.501,771500.0],["2016-06-01",103.1179,108.6581,102.7797,106.7853,1840300.0],["2016-06-02",106.1026,109.0938,105.862,108.9572,550500.0],["2016-06-03",108.5996,108.8207,107.4031,108.1249,348500.0],["2016-06-06",107.9818,110.4593,107.8778,110.0041,377100.0],["2016-06-07",110.3812,111.3696,110.1081,110.4918,347500.0],["2016-06-08",110.5503,110.9015,109.666,110.2577,229100.0],["2016-06-09",110.3618,112.0589,110.1147,111.3631,270700.0],["2016-06-10",111.1356,111.3567,109.8091,110.2903,354900.0],["2016-06-13",109.7115,110.2642,108.3394,108.554,409300.0],["2016-06-14",108.4955,110.0561,108.3329,109.1328,256600.0],["2016-06-15",110.1732,110.1732,108.6971,109.2498,291200.0],["2016-06-16",108.7946,109.9781,108.3134,109.4514,272800.0],["2016-06-17",109.2433,109.3863,107.9623,108.5995,343700.0],["2016-06-20",110.2967,110.3812,108.4695,108.5995,243700.0],["2016-06-21",109.0222,109.7635,108.1249,109.2758,266400.0],["2016-06-22",109.2758,110.1667,108.6906,109.7245,293900.0],["2016-06-23",109.8611,112.0589,109.679,112.0069,382700.0],["2016-06-24",108.385,112.1695,108.2679,111.2786,341600.0],["2016-06-27",110.4658,110.9925,108.9897,109.3928,375500.0],["2016-06-28",109.3474,110.7129,108.9507,110.2447,219900.0],["2016-06-29",111.8183,112.4231,110.3097,111.3956,268400.0],["2016-06-30",111.8118,111.8379,109.5685,111.4997,361700.0],["2016-07-01",110.934,111.7598,109.8936,110.3422,207100.0],["2016-07-05",110.5438,111.6688,109.7375,109.9261,309300.0],["2016-07-06",109.8936,110.9405,108.2029,108.7556,656200.0],["2016-07-07",108.7166,109.3474,107.9298,109.1978,269800.0],["2016-07-08",109.4839,109.8611,106.9934,107.0975,500100.0],["2016-07-11",105.5238,107.4941,104.776,106.044,444700.0],["2016-07-12",106.0766,107.2926,105.0557,105.6799,364400.0],["2016-07-13",106.2681,106.4084,103.8553,104.009,591600.0],["2016-07-14",104.7308,105.1987,103.6681,103.8219,249800.0],["2016-07-15",104.263,104.263,102.7258,102.8528,283700.0],["2016-07-18",103.2471,103.2605,102.3248,102.4317,275400.0],["2016-07-19",102.7525,103.882,102.5654,103.2137,258100.0],["2016-07-20",103.882,106.268,103.5545,105.045,337600.0],["2016-07-21",104.918,105.0383,104.2229,104.8578,185300.0],["2016-07-22",104.9915,106.6423,104.9915,106.0876,237200.0],["2016-07-25",106.3817,108.0258,106.0542,107.5713,259400.0],["2016-07-26",107.5045,108.5003,104.4902,105.0984,348200.0],["2016-07-27",105.065,105.6465,104.0224,104.1026,226100.0],["2016-07-28",104.1694,105.7133,103.9355,105.339,313300.0],["2016-07-29",105.9539,106.4685,104.4635,105.2054,190300.0],["2016-08-01",105.9405,106.2279,105.2321,106.2079,209300.0],["2016-08-02",105.8603,106.2614,103.7484,104.1293,247300.0],["2016-08-03",104.2229,105.0449,103.755,104.537,143600.0],["2016-08-04",104.7709,105.0383,103.7149,104.2296,141700.0],["2016-08-05",104.9781,106.3683,104.2429,106.2012,168400.0],["2016-08-08",106.1544,106.7158,104.5972,105.1385,189400.0],["2016-08-09",104.664,105.9339,104.5972,105.212,169200.0],["2016-08-10",105.2655,105.3591,104.5571,104.8846,137000.0],["2016-08-11",105.1118,106.4017,104.7375,105.9272,259300.0],["2016-08-12",105.6598,106.4284,105.4393,106.0274,191400.0],["2016-08-15",105.9339,107.0901,105.9339,106.9899,181900.0],["2016-08-16",106.9965,107.5914,106.2881,106.9364,156600.0],["2016-08-17",106.6223,107.5245,105.9405,107.0701,191300.0],["2016-08-18",106.9096,108.4736,106.8228,107.8654,250500.0],["2016-08-19",107.4243,108.1261,106.9431,107.8253,265600.0],["2016-08-22",107.9323,108.3266,106.9364,107.9456,176700.0],["2016-08-23",108.1394,108.4936,107.1369,107.5713,241300.0],["2016-08-24",107.8721,108.2062,106.7827,106.7827,208200.0],["2016-08-25",106.6891,107.1369,106.4552,106.7894,160900.0],["2016-08-26",107.05,107.3174,104.7642,105.0851,161200.0],["2016-08-29",105.1786,105.5997,104.6506,104.7108,210200.0],["2016-08-30",104.2296,104.2964,101.5963,101.8035,522300.0],["2016-08-31",102.0173,102.5654,101.3022,101.6631,365100.0],["2016-09-01",101.8903,101.9171,100.9212,101.1017,265800.0],["2016-09-02",101.6631,101.8168,100.7809,100.8277,246600.0],["2016-09-06",101.1818,101.3289,100.6672,100.8878,345800.0],["2016-09-07",100.7274,102.1309,100.6271,101.8569,395200.0],["2016-09-08",102.1911,102.1911,100.1058,100.4467,305900.0],["2016-09-09",100.186,100.186,98.1542,98.1877,418700.0],["2016-09-12",97.9805,100.1125,97.9203,100.0724,544400.0],["2016-09-13",99.5845,100.8276,99.0498,100.6071,868900.0],["2016-09-14",96.3096,97.2787,93.0681,93.556,1814300.0],["2016-09-15",93.302,94.2444,92.6203,93.703,606200.0],["2016-09-16",93.9904,95.2068,93.6696,93.6696,568200.0],["2016-09-19",93.4624,94.358,93.3688,93.6829,395500.0],["2016-09-20",94.2778,94.4382,92.8074,92.9077,458000.0],["2016-09-21",96.49,96.5101,92.1324,93.2285,1047800.0],["2016-09-22",93.0948,93.2753,92.5401,92.754,443200.0],["2016-09-23",92.5067,93.1884,92.1792,92.3262,380700.0],["2016-09-26",92.3262,92.7339,91.0096,91.0898,576500.0],["2016-09-27",91.0363,91.3437,90.0605,90.6687,435500.0],["2016-09-28",90.388,90.5484,89.0914,89.6194,532900.0],["2016-09-29",89.5592,89.5592,87.7146,87.748,485300.0],["2016-09-30",88.022,88.9176,87.2467,88.3696,613300.0],["2016-10-03",88.3696,88.7372,87.5943,88.2626,341000.0],["2016-10-04",88.6035,88.7906,87.2868,87.9686,328000.0],["2016-10-05",87.875,88.7372,87.6678,88.3495,419700.0],["2016-10-06",88.1958,89.6528,87.5074,89.3654,365300.0],["2016-10-07",89.4656,89.9469,88.9577,89.1849,297100.0],["2016-10-10",89.185,89.8199,89.0713,89.3053,205900.0],["2016-10-11",89.2117,89.3453,88.3161,88.8575,228400.0],["2016-10-12",89.1946,89.8283,88.2844,89.3564,324200.0],["2016-10-13",89.0058,90.5968,88.8642,88.9181,266600.0],["2016-10-14",89.1204,90.6305,88.8305,89.9968,276300.0],["2016-10-17",89.8553,90.7991,89.1743,89.3294,170200.0],["2016-10-18",89.3699,90.2665,89.0328,89.053,175500.0],["2016-10-19",89.0395,90.725,89.0125,90.5092,201600.0],["2016-10-20",90.462,90.462,87.745,89.0732,510500.0],["2016-10-21",89.1069,91.534,88.9451,91.1429,460200.0],["2016-10-24",91.6216,91.689,90.4283,91.0351,200900.0],["2016-10-25",90.3474,90.4688,89.4036,89.7474,235800.0],["2016-10-26",89.417,90.071,88.8642,89.0193,273000.0],["2016-10-27",89.5384,89.9294,88.6552,89.7946,237800.0],["2016-10-28",89.6664,92.316,89.6664,92.1474,255400.0],["2016-10-31",92.3228,93.179,92.1812,93.0374,336800.0],["2016-11-01",93.1857,93.206,90.516,90.9002,332500.0],["2016-11-02",91.0014,91.9924,90.3542,91.4329,192400.0],["2016-11-03",91.5205,91.8778,90.0575,90.3609,228200.0],["2016-11-04",90.8193,91.4126,88.8237,88.9721,249200.0],["2016-11-07",90.0845,90.0845,88.9653,89.5923,315700.0],["2016-11-08",89.9362,91.5205,89.0125,91.3452,206100.0],["2016-11-09",90.1182,96.7656,90.1182,96.2195,492900.0],["2016-11-10",96.8937,101.6197,96.8937,98.4443,622900.0],["2016-11-11",98.7949,99.8264,98.3972,99.7186,296200.0],["2016-11-14",100.2714,104.1412,100.2714,103.3389,523000.0],["2016-11-15",103.5412,104.2491,102.031,104.1345,276100.0],["2016-11-16",104.1345,105.166,103.3659,104.5255,220400.0],["2016-11-17",104.4379,104.5794,103.0693,104.4918,248600.0],["2016-11-18",104.6199,104.93,103.703,104.6806,315600.0],["2016-11-21",104.7682,105.0918,102.3883,103.9322,555500.0],["2016-11-22",109.3864,110.8089,107.5526,109.8987,899800.0],["2016-11-23",110.8966,114.0854,110.7347,111.6719,488800.0],["2016-11-25",111.5909,111.8943,110.6403,110.7887,184900.0],["2016-11-28",109.6695,110.1886,107.8762,108.9347,336200.0],["2016-11-29",109.029,110.6269,108.8807,110.1414,257500.0],["2016-11-30",109.7369,110.047,108.3211,109.7167,299600.0],["2016-12-01",110.5527,112.8922,110.2831,112.8652,365300.0],["2016-12-02",112.2719,112.8584,111.2404,111.9146,238100.0],["2016-12-05",112.3663,113.2292,111.7595,113.1146,240400.0],["2016-12-06",112.5887,113.6607,111.6786,111.9887,303400.0],["2016-12-07",112.5888,113.1955,111.6786,112.8584,391000.0],["2016-12-08",112.5146,114.7326,111.3347,114.4292,328600.0],["2016-12-09",114.5978,115.5079,113.9438,115.4473,232400.0],["2016-12-12",115.663,115.7372,114.0112,115.2517,331400.0],["2016-12-13",114.9956,115.7709,114.3282,115.6833,338400.0],["2016-12-14",115.5079,116.5192,114.3349,114.4427,497300.0],["2016-12-15",114.9619,116.1754,114.2742,114.9686,322700.0],["2016-12-16",114.908,116.0136,113.9776,115.3394,494500.0],["2016-12-19",115.6226,117.3418,115.4945,116.5058,415500.0],["2016-12-20",116.6136,118.0092,116.081,116.8361,260500.0],["2016-12-21",116.8361,116.8361,115.7574,115.7574,180900.0],["2016-12-22",115.8585,116.2159,114.4967,114.7461,243900.0],["2016-12-23",114.4697,115.2383,113.9371,114.5911,122900.0],["2016-12-27",115.1574,115.9799,114.5169,114.5978,160000.0],["2016-12-28",114.6787,115.8248,112.8044,113.7753,229400.0],["2016-12-29",113.9304,114.2338,113.0607,113.4989,188600.0],["2016-12-30",113.5259,113.7686,112.0292,112.5752,326700.0],["2017-01-03",112.5955,113.7551,109.5819,109.9931,452100.0],["2017-01-04",109.9662,111.5707,109.2178,110.1482,593400.0],["2017-01-05",109.9055,110.2561,108.6043,109.1504,399500.0],["2017-01-06",109.1639,109.4336,107.1211,107.4852,663000.0],["2017-01-09",107.8694,108.3751,106.1166,106.3458,451400.0],["2017-01-10",107.1144,107.5189,106.42,107.2357,416300.0],["2017-01-11",107.5481,108.0438,106.6517,106.7739,264300.0],["2017-01-12",106.6177,107.7247,106.6177,107.7179,289500.0],["2017-01-13",108.3494,108.5803,106.9777,107.161,252500.0],["2017-01-17",107.1542,108.5464,106.0066,106.2171,400300.0],["2017-01-18",106.414,108.0846,106.1084,107.8062,279900.0],["2017-01-19",107.7586,108.1729,106.0541,106.4548,213200.0],["2017-01-20",106.6177,107.4326,106.4412,107.2221,252200.0],["2017-01-23",107.2289,108.2747,105.925,107.0455,380100.0],["2017-01-24",107.0659,108.1117,106.7807,107.7315,252700.0],["2017-01-25",107.9759,108.1932,106.8486,107.6228,302400.0],["2017-01-26",107.779,109.7755,107.779,108.3902,427400.0],["2017-01-27",108.655,109.1304,106.8079,107.7383,266200.0],["2017-01-30",107.324,108.6279,107.0592,108.4581,187500.0],["2017-01-31",108.1321,108.9674,106.8622,107.3376,228300.0],["2017-02-01",107.9759,108.0506,106.122,106.5227,251000.0],["2017-02-02",106.7264,107.29,106.0337,106.4208,193800.0],["2017-02-03",106.6449,107.7858,105.8707,107.6364,239800.0],["2017-02-06",108.2815,108.689,106.7943,106.9233,234600.0],["2017-02-07",107.9352,108.4445,106.6449,107.0795,202400.0],["2017-02-08",107.2968,108.6618,107.0456,108.56,180500.0],["2017-02-09",108.4309,111.0251,108.3155,110.7534,414700.0],["2017-02-10",111.1813,111.9418,110.9164,111.5751,208300.0],["2017-02-13",112.003,112.2882,111.2017,111.8807,244300.0],["2017-02-14",111.4121,112.553,111.1133,112.39,196400.0],["2017-02-15",112.9944,113.5649,112.4512,112.9062,425500.0],["2017-02-16",113.1167,114.2508,112.4036,113.7822,320500.0],["2017-02-17",113.9995,114.8144,112.8586,114.5563,538100.0],["2017-02-21",111.5412,114.0063,108.6618,108.9131,923600.0],["2017-02-22",108.655,109.307,108.1117,108.655,564700.0],["2017-02-23",108.8248,110.1151,108.5124,108.7501,440000.0],["2017-02-24",108.8588,109.9114,108.4106,109.7755,290600.0],["2017-02-27",109.9793,110.3868,109.2051,109.6533,264500.0],["2017-02-28",109.5718,109.9589,108.9267,109.3273,179700.0],["2017-03-01",110.183,110.9708,109.599,110.7127,254100.0],["2017-03-02",110.6719,112.1592,110.4682,111.8739,343900.0],["2017-03-03",111.4868,111.8264,108.655,110.149,382500.0],["2017-03-06",109.436,109.5718,108.5056,109.0761,404000.0],["2017-03-07",108.9946,109.1032,107.6907,107.7994,215600.0],["2017-03-08",108.0914,108.5192,107.2153,107.3104,198400.0],["2017-03-09",107.5074,108.2476,107.1678,108.2,250500.0],["2017-03-10",108.6211,109.565,108.3698,109.3681,265300.0],["2017-03-13",109.0557,109.0557,107.5277,107.8809,350400.0],["2017-03-14",107.874,108.4852,107.3172,108.2883,196700.0],["2017-03-15",108.4649,110.3256,108.3087,109.9657,232800.0],["2017-03-16",110.0065,110.9232,109.4971,110.1015,284100.0],["2017-03-17",110.5633,111.2084,110.2033,110.6448,674500.0],["2017-03-20",110.5293,110.93,108.655,109.1576,237700.0],["2017-03-21",108.5192,109.0489,107.1067,107.161,404100.0],["2017-03-22",107.1474,107.7179,105.7689,106.5362,311900.0],["2017-03-23",106.6381,106.998,105.9182,106.0541,231300.0],["2017-03-24",106.3597,107.0388,105.4293,106.2714,185000.0],["2017-03-27",105.667,107.1339,105.4294,106.7061,230500.0],["2017-03-28",107.0116,107.2901,105.8028,106.3122,335900.0],["2017-03-29",105.6059,107.2086,105.6059,107.032,187100.0],["2017-03-30",107.1339,108.5056,107.0524,108.363,156600.0],["2017-03-31",108.4241,108.852,107.358,108.1457,451800.0],["2017-04-03",108.4445,108.6482,106.5363,108.071,407100.0],["2017-04-04",108.1321,108.1321,106.9437,107.5277,290200.0],["2017-04-05",108.1933,108.5803,107.0524,107.1746,244800.0],["2017-04-06",107.3511,108.1457,106.9844,107.9555,176900.0],["2017-04-07",107.6975,108.5532,107.5006,108.3019,207500.0],["2017-04-10",108.4649,108.9606,107.3851,107.5141,257100.0],["2017-04-11",107.5689,107.7467,106.317,107.4115,376700.0],["2017-04-12",107.7878,107.7878,106.3718,106.7001,192500.0],["2017-04-13",107.0695,107.1243,105.8861,106.6317,158700.0],["2017-04-17",107.0079,107.5415,106.2896,107.2542,161400.0],["2017-04-18",107.391,107.8288,106.7617,106.9121,156600.0],["2017-04-19",107.3979,107.9109,106.7548,107.2132,158400.0],["2017-04-20",107.7535,108.848,106.8506,108.7454,162800.0],["2017-04-21",108.8139,108.9575,107.6988,108.6839,167400.0],["2017-04-24",109.1491,110.2709,108.7113,110.2025,347900.0],["2017-04-25",110.2915,111.7759,109.8263,111.2218,223100.0],["2017-04-26",111.4681,112.0085,110.6335,111.3997,144200.0],["2017-04-27",111.728,111.728,110.9892,111.1465,100600.0],["2017-04-28",111.2217,111.2217,109.1901,109.58,166600.0],["2017-05-01",110.1683,110.2093,109.1012,109.5321,167600.0],["2017-05-02",109.9904,111.8169,109.4569,111.6732,200700.0],["2017-05-03",111.338,111.8579,111.0371,111.81,168200.0],["2017-05-04",111.598,111.8511,111.0234,111.728,179400.0],["2017-05-05",112.0221,112.6241,111.1192,112.2547,214800.0],["2017-05-08",112.4736,112.6241,111.5706,111.9674,196000.0],["2017-05-09",111.7211,113.0072,111.3996,112.5215,219500.0],["2017-05-10",112.2411,113.486,112.1863,113.0482,162600.0],["2017-05-11",112.843,112.973,111.4954,112.4052,207300.0],["2017-05-12",112.3642,113.1577,110.4967,111.0166,195400.0],["2017-05-15",111.0439,112.1316,110.7087,110.8045,186700.0],["2017-05-16",110.5719,111.3723,108.6634,109.4022,361500.0],["2017-05-17",108.6292,109.3953,107.8151,108.4376,291900.0],["2017-05-18",108.0135,108.9507,106.8848,108.2734,377900.0],["2017-05-19",108.1914,109.7031,108.1366,108.766,375500.0],["2017-05-22",109.0122,111.9537,109.0122,110.4146,783000.0],["2017-05-23",112.1863,112.2615,108.7933,110.4214,761500.0],["2017-05-24",110.6061,113.2124,110.6061,112.3983,318500.0],["2017-05-25",113.0003,114.6284,112.7541,113.6981,332800.0],["2017-05-26",113.7118,113.9991,112.0837,112.9114,201600.0],["2017-05-30",113.0346,113.7255,112.5147,113.0961,173000.0],["2017-05-31",113.5544,114.3274,111.899,114.1085,225700.0],["2017-06-01",114.4369,115.5519,113.8281,115.2851,234100.0],["2017-06-02",115.5177,116.6327,115.1688,115.4014,257800.0],["2017-06-05",115.2509,115.9624,114.5805,114.9431,205800.0],["2017-06-06",114.5532,115.8802,114.2385,115.1278,176000.0],["2017-06-07",115.3535,116.1881,115.1278,115.4903,154100.0],["2017-06-08",115.9828,116.147,114.69,114.8746,225100.0],["2017-06-09",114.6968,116.4959,114.6968,115.9418,206300.0],["2017-06-12",115.4766,115.8255,114.0127,114.5053,279800.0],["2017-06-13",114.5874,114.5874,111.3518,112.0563,386900.0],["2017-06-14",111.9742,113.6297,111.6733,113.0893,252800.0],["2017-06-15",112.1863,112.2547,110.4761,111.9195,275100.0],["2017-06-16",111.3517,112.4463,111.3517,111.7211,336200.0],["2017-06-19",112.029,114.0675,111.3517,113.5544,191300.0],["2017-06-20",113.6571,113.9717,111.6049,111.7348,202000.0],["2017-06-21",111.8306,112.2752,110.8934,111.1192,252300.0],["2017-06-22",111.0918,112.8088,111.0918,111.9332,145300.0],["2017-06-23",111.728,112.6857,111.5091,112.3847,146100.0],["2017-06-26",112.6788,113.6844,111.8716,113.2603,178500.0],["2017-06-27",113.4655,115.0047,112.1521,114.047,253800.0],["2017-06-28",114.8541,116.0171,114.1496,114.5532,296700.0],["2017-06-29",114.7721,115.4767,114.1975,114.8815,155800.0],["2017-06-30",115.1209,116.0512,114.3274,114.4095,175700.0],["2017-07-03",114.8404,115.6066,113.9854,115.2304,178500.0],["2017-07-05",115.4835,115.5519,112.5283,112.973,230500.0],["2017-07-06",112.7335,114.5942,112.5625,113.6502,218500.0],["2017-07-07",113.8828,114.3548,113.0687,113.1303,201000.0],["2017-07-10",112.9114,114.1359,112.802,112.973,197600.0],["2017-07-11",113.144,114.2385,112.8088,113.8075,327800.0],["2017-07-12",113.4626,113.9342,112.104,112.815,307900.0],["2017-07-13",113.2232,113.2232,110.3722,111.8013,465700.0],["2017-07-14",111.2803,112.8431,111.2803,111.7238,216500.0],["2017-07-17",111.5197,111.9069,110.5201,110.5623,258100.0],["2017-07-18",110.4074,111.1677,109.8161,109.8584,221800.0],["2017-07-19",109.8935,111.6957,109.8161,110.8791,190000.0],["2017-07-20",111.0199,111.3367,110.3723,111.1044,175300.0],["2017-07-21",111.3296,112.5827,110.5201,111.5901,305900.0],["2017-07-24",111.576,111.8013,109.8795,111.034,290200.0],["2017-07-25",111.0833,112.822,110.2737,111.5267,312400.0],["2017-07-26",111.3296,111.8435,109.9217,110.0907,171600.0],["2017-07-27",109.9147,111.224,109.6401,110.5342,240100.0],["2017-07-28",109.9006,110.4215,108.7391,109.443,264900.0],["2017-07-31",110.3089,110.5201,109.1474,109.429,295200.0],["2017-08-01",109.9499,110.1681,108.5561,109.7458,361800.0],["2017-08-02",109.8514,110.4356,108.8588,109.6402,218600.0],["2017-08-03",109.429,109.7246,107.6057,107.8732,364900.0],["2017-08-04",108.0774,108.5842,106.5779,107.7395,245100.0],["2017-08-07",107.6621,108.9925,106.7188,107.2679,219600.0],["2017-08-08",107.3805,107.4931,106.402,106.768,271500.0],["2017-08-09",107.5987,107.5987,106.1908,106.6484,295800.0],["2017-08-10",106.2542,107.5283,105.874,106.5498,205300.0],["2017-08-11",106.6343,107.5424,106.2682,107.3593,181100.0],["2017-08-14",107.655,108.4294,106.4302,107.8169,231600.0],["2017-08-15",107.7677,107.8944,106.6695,107.303,191300.0],["2017-08-16",106.9299,108.725,106.9299,108.0351,235400.0],["2017-08-17",107.662,108.718,106.5779,106.6624,209500.0],["2017-08-18",106.3809,106.9722,105.3742,105.9514,248000.0],["2017-08-21",106.2471,106.6061,105.3109,105.9303,224600.0],["2017-08-22",106.1204,107.1974,105.7473,106.1697,196400.0],["2017-08-23",105.5502,106.0289,104.5647,104.8392,211600.0],["2017-08-24",105.156,105.5502,103.551,104.1282,226700.0],["2017-08-25",104.4872,105.2334,104.086,104.1212,191200.0],["2017-08-28",104.0438,104.4943,102.4247,104.1353,225600.0],["2017-08-29",103.8678,104.269,103.1216,103.5791,152000.0],["2017-08-30",103.5369,104.6562,103.382,104.0438,143900.0],["2017-08-31",104.1001,104.9659,103.917,104.6492,212100.0],["2017-09-01",104.445,105.515,104.3464,105.0574,224000.0],["2017-09-05",104.9659,105.5854,102.7977,103.0301,260600.0],["2017-09-06",102.9878,103.3187,101.4955,101.6503,522700.0],["2017-09-07",101.4743,101.4743,100.0383,100.1157,456200.0],["2017-09-08",99.9608,102.6077,99.7848,101.8756,367500.0],["2017-09-11",102.671,104.7195,101.8263,101.9671,455400.0],["2017-09-12",101.8192,104.7406,101.7277,104.4802,779100.0],["2017-09-13",105.5924,108.2674,103.1356,105.7895,1167600.0],["2017-09-14",105.2827,106.2964,103.8396,104.8955,456000.0],["2017-09-15",105.0645,108.725,105.0152,107.289,683700.0],["2017-09-18",107.4227,107.6339,103.1849,103.5369,506200.0],["2017-09-19",103.5651,104.4943,102.6922,103.0864,429700.0],["2017-09-20",103.2835,104.797,103.2835,103.5721,316400.0],["2017-09-21",103.4032,103.8818,102.7626,103.1497,222700.0],["2017-09-22",103.1638,104.7266,103.1638,103.6918,357200.0],["2017-09-25",103.4947,104.7266,103.1779,103.9945,352300.0],["2017-09-26",104.1071,104.2901,102.1853,103.2764,274000.0],["2017-09-27",103.5017,105.7332,103.5017,105.2756,392100.0],["2017-09-28",104.9518,106.7469,104.7195,105.874,238300.0],["2017-09-29",106.5146,107.1341,105.9937,106.7328,401900.0],["2017-10-02",107.2467,108.3871,106.8736,108.3378,309300.0],["2017-10-03",108.6828,108.8377,106.9088,107.8521,213600.0],["2017-10-04",108.2815,108.4012,106.7188,107.0003,171700.0],["2017-10-05",107.0778,108.8588,106.8525,108.373,282400.0],["2017-10-06",108.4082,109.253,108.1689,108.3801,327500.0],["2017-10-09",108.4786,108.9925,106.8947,107.5776,205100.0],["2017-10-10",107.8732,108.8024,104.7125,105.4024,504600.0],["2017-10-11",105.3109,105.5572,103.7551,105.2546,451000.0],["2017-10-12",105.141,106.468,104.4952,106.4467,297700.0],["2017-10-13",106.5887,107.5041,106.3474,107.3551,267800.0],["2017-10-16",107.3409,107.8731,106.7661,107.6602,185900.0],["2017-10-17",107.8021,110.9317,106.7803,110.5769,392000.0],["2017-10-18",110.4562,111.1091,109.0156,110.9104,249500.0],["2017-10-19",110.6904,111.3007,110.0517,110.9317,193800.0],["2017-10-20",111.4143,111.8897,110.4704,111.8259,289100.0],["2017-10-23",111.5704,111.8401,107.3338,108.6183,485400.0],["2017-10-24",109.186,110.662,108.4195,109.9524,229400.0],["2017-10-25",109.3847,109.8814,107.8731,109.7821,250500.0],["2017-10-26",110.2221,111.6768,109.5834,110.4421,218500.0],["2017-10-27",111.0594,112.0317,110.6762,111.3078,206500.0],["2017-10-30",110.882,111.9323,110.1724,111.8755,235800.0],["2017-10-31",111.8968,112.0316,110.5556,110.7969,230000.0],["2017-11-01",110.8182,111.8897,110.1937,111.0169,231000.0],["2017-11-02",111.0098,111.3433,109.8176,110.6904,245900.0],["2017-11-03",110.5698,111.6981,110.2434,110.7543,169000.0],["2017-11-06",110.6549,111.4781,110.364,110.8394,161700.0],["2017-11-07",111.4426,111.6342,108.7886,109.3563,295500.0],["2017-11-08",108.9518,109.9169,108.377,108.4125,239900.0],["2017-11-09",108.2209,109.5834,107.3267,109.4272,216600.0],["2017-11-10",109.3989,110.3285,109.0937,109.7395,115800.0],["2017-11-13",109.7253,111.2084,109.6188,110.5201,191700.0],["2017-11-14",111.4072,112.8336,110.5414,111.6768,237800.0],["2017-11-15",111.393,111.911,110.3569,111.3504,452400.0],["2017-11-16",111.4284,112.1665,110.8394,111.251,354800.0],["2017-11-17",110.8607,112.8548,110.7969,112.6207,450000.0],["2017-11-20",112.7271,113.1174,110.882,111.5562,712900.0],["2017-11-21",110.7898,111.0381,105.9145,107.0073,896200.0],["2017-11-22",105.659,106.3758,103.9062,104.9778,699300.0],["2017-11-24",105.0629,105.5738,103.7146,104.4952,364400.0],["2017-11-27",104.6939,104.85,102.7282,102.9908,521800.0],["2017-11-28",103.1469,106.7164,102.9411,106.5816,443900.0],["2017-11-29",106.8441,111.4852,106.4183,111.0736,501000.0],["2017-11-30",111.1872,111.62,108.9305,110.9388,278600.0],["2017-12-01",110.5272,111.0807,107.8377,110.6337,339300.0],["2017-12-04",111.3788,115.9844,110.9317,115.587,438600.0],["2017-12-05",116.0624,117.6165,115.4663,116.7224,375400.0],["2017-12-06",116.7153,118.8017,115.3457,115.5231,275900.0],["2017-12-07",115.7005,117.3469,114.7283,115.1044,236400.0],["2017-12-08",115.0902,115.736,113.7986,115.4876,223500.0],["2017-12-11",115.6863,116.8288,114.6786,115.7644,215600.0],["2017-12-12",116.2044,116.2044,114.6786,115.6224,186900.0],["2017-12-13",115.5941,116.9708,115.2109,116.4031,163100.0],["2017-12-14",116.6444,117.0276,115.3173,115.7715,155100.0],["2017-12-15",115.885,117.7514,115.3741,116.8714,378700.0],["2017-12-18",116.8643,117.9785,116.3889,117.8508,173300.0],["2017-12-19",118.1559,119.859,117.8011,117.9714,175900.0],["2017-12-20",118.5036,118.5036,116.4882,116.7508,171100.0],["2017-12-21",116.7366,118.0921,116.0696,117.6947,196900.0],["2017-12-22",117.6449,119.05,116.5166,116.8856,343600.0],["2017-12-26",116.7437,118.1843,115.3741,115.4663,137600.0],["2017-12-27",115.814,116.6017,114.7212,115.2392,187200.0],["2017-12-28",115.5089,115.5089,114.5225,115.1967,214700.0],["2017-12-29",115.4451,115.4664,112.4575,112.7555,265400.0],["2018-01-02",113.6639,115.0051,112.8903,113.8413,224800.0],["2018-01-03",114.8205,117.354,114.3238,117.2475,267200.0],["2018-01-04",117.5101,118.014,116.0057,116.4031,176400.0],["2018-01-05",117.1908,118.8088,116.6231,118.681,201700.0],["2018-01-08",118.83,121.4486,117.0985,121.0725,329700.0],["2018-01-09",121.1648,124.1311,120.228,123.7266,363500.0],["2018-01-10",123.3363,124.3511,122.7047,123.5066,265400.0],["2018-01-11",123.6281,125.5074,123.6281,124.9,273700.0],["2018-01-12",125.7718,125.7718,122.8135,123.0707,433000.0],["2018-01-16",123.2136,124.6785,121.5844,122.1561,343700.0],["2018-01-17",122.5348,123.4637,120.5912,120.9913,380500.0],["2018-01-18",120.5554,121.027,119.262,119.6979,413300.0],["2018-01-19",119.7837,124.2498,119.7837,124.2283,513900.0],["2018-01-22",124.3712,124.3712,121.8845,123.3851,427300.0],["2018-01-23",123.5995,125.6861,123.5424,125.4074,301300.0],["2018-01-24",125.8147,125.8147,123.0207,123.1922,254800.0],["2018-01-25",123.5852,124.6285,122.7206,124.4213,218100.0],["2018-01-26",124.457,126.7222,122.9064,126.4649,345600.0],["2018-01-29",126.1291,127.9941,126.0147,127.1938,330800.0],["2018-01-30",126.2934,127.3367,125.143,127.008,211000.0],["2018-01-31",127.6868,127.6868,125.3859,126.1076,402700.0],["2018-02-01",125.5503,126.7436,124.3998,125.6932,190500.0],["2018-02-02",125.1716,125.1716,121.4272,121.5987,312800.0],["2018-02-05",120.2053,121.2129,117.1469,118.2617,378200.0],["2018-02-06",116.3037,120.2482,114.0528,119.505,393900.0],["2018-02-07",119.848,122.3061,119.1477,121.6487,153500.0],["2018-02-08",121.6487,121.9774,118.1473,118.1973,215300.0],["2018-02-09",119.1977,120.6698,115.4177,117.9258,428700.0],["2018-02-12",118.426,122.0346,118.426,121.4272,418100.0],["2018-02-13",120.6483,121.3486,118.8333,119.8194,450300.0],["2018-02-14",119.212,121.9703,118.9977,121.613,325700.0],["2018-02-15",122.1918,125.0215,121.6845,124.9,263300.0],["2018-02-16",124.3641,125.6003,123.428,124.1497,564000.0],["2018-02-20",117.9044,118.6189,111.5375,115.6749,1658200.0],["2018-02-21",115.6678,121.8274,112.2021,113.2811,1519500.0],["2018-02-22",113.8599,115.239,112.395,114.2243,412400.0],["2018-02-23",115.0104,115.6821,114.2529,115.2962,248600.0],["2018-02-26",115.1532,116.318,114.4887,115.3104,239900.0],["2018-02-27",115.3033,115.7606,112.1663,112.2449,339800.0],["2018-02-28",112.2807,113.6527,111.4875,111.5447,231000.0],["2018-03-01",111.4732,112.8881,110.4014,111.7233,227900.0],["2018-03-02",110.68,113.5383,109.7296,113.1739,186700.0],["2018-03-05",113.0095,115.4248,112.5951,114.2529,261500.0],["2018-03-06",114.1958,114.3244,112.1163,114.2386,211300.0],["2018-03-07",113.6027,115.4605,112.8666,114.8603,215800.0],["2018-03-08",115.1104,115.9107,114.3673,114.796,140100.0],["2018-03-09",115.532,116.661,114.1171,116.0179,197900.0],["2018-03-12",116.0036,117.154,115.5748,116.1894,161300.0],["2018-03-13",116.9826,117.3613,116.2894,117.2541,253100.0],["2018-03-14",117.54,117.5971,114.7388,114.9246,220400.0],["2018-03-15",115.0461,115.682,113.8742,114.2029,149000.0],["2018-03-16",114.2171,115.0603,112.7308,113.9384,776000.0],["2018-03-19",113.617,114.7031,112.8667,114.3101,211700.0],["2018-03-20",114.2958,115.9965,114.2958,115.089,127500.0],["2018-03-21",115.1961,115.9322,114.6602,114.9675,154700.0],["2018-03-22",113.7598,115.5891,112.9024,112.9738,255000.0],["2018-03-23",113.2239,114.5887,109.6939,109.7153,328100.0],["2018-03-26",110.6872,112.5379,110.237,111.1445,207300.0],["2018-03-27",111.5876,112.6594,110.8087,111.2803,173200.0],["2018-03-28",111.2731,112.6379,111.0802,112.5951,141900.0],["2018-03-29",113.0453,114.2458,112.4165,113.7599,178200.0],["2018-04-02",113.7098,114.0957,111.3732,112.6594,306800.0],["2018-04-03",112.8309,115.6249,112.3808,115.0175,259700.0],["2018-04-04",114.3315,116.8325,114.3315,116.5395,284600.0],["2018-04-05",116.8325,117.8901,115.9036,117.7757,224500.0],["2018-04-06",116.6467,117.9758,115.8035,116.5895,235200.0],["2018-04-09",117.3827,117.8257,115.1247,116.1965,223100.0],["2018-04-10",116.4323,117.7972,114.7102,116.3037,317000.0],["2018-04-11",115.7964,117.0826,115.4105,116.4109,206600.0],["2018-04-12",117.1452,117.9514,116.3173,116.4541,183300.0],["2018-04-13",116.9148,117.9802,116.2669,117.8506,189500.0],["2018-04-16",118.477,120.7446,117.7499,118.1386,253500.0],["2018-04-17",118.3762,119.0528,117.0012,117.2243,271800.0],["2018-04-18",117.4763,118.8585,117.066,117.5411,203500.0],["2018-04-19",117.4475,118.1962,116.2525,117.7859,189600.0],["2018-04-20",117.2963,118.9664,116.7636,118.6137,267900.0],["2018-04-23",118.9593,119.0097,117.2748,118.0162,211300.0],["2018-04-24",118.6713,118.9449,116.2597,117.1164,292900.0],["2018-04-25",116.994,117.7139,116.3389,117.2172,148500.0],["2018-04-26",117.9514,120.2622,117.7643,117.973,233600.0],["2018-04-27",118.1458,119.0456,117.6923,118.4769,244000.0],["2018-04-30",119.1897,120.0175,117.8363,118.4842,366500.0],["2018-05-01",118.477,120.0895,117.8723,119.7223,374900.0],["2018-05-02",119.7655,119.7655,116.087,118.1602,335000.0],["2018-05-03",117.9658,118.5201,117.4187,117.7426,234100.0],["2018-05-04",117.3467,119.492,117.0372,119.1032,199500.0],["2018-05-07",119.8159,119.8303,118.1674,119.1032,189500.0],["2018-05-08",119.5568,119.9743,118.4338,119.9167,170600.0],["2018-05-09",119.2616,119.7367,115.8422,116.0078,331100.0],["2018-05-10",116.0941,117.8434,115.3743,117.0372,235200.0],["2018-05-11",116.9364,117.3828,115.6551,115.7342,256200.0],["2018-05-14",115.691,116.3965,111.9405,113.3802,482600.0],["2018-05-15",113.0707,113.8914,111.6597,112.5092,329100.0],["2018-05-16",112.8403,113.8842,111.6166,112.3724,293400.0],["2018-05-17",112.4228,114.496,112.3436,114.3521,250000.0],["2018-05-18",114.7336,114.892,112.1133,112.1996,619000.0],["2018-05-21",112.1924,115.5111,112.1924,114.3377,588300.0],["2018-05-22",113.5602,117.2532,112.3724,113.3226,1182900.0],["2018-05-23",113.3803,114.6904,111.7245,114.3593,437100.0],["2018-05-24",114.3809,117.7571,114.3809,115.943,434500.0],["2018-05-25",115.7846,118.225,115.0647,115.1223,364800.0],["2018-05-29",114.5032,115.3383,112.5164,112.9411,371500.0],["2018-05-30",113.2867,115.3383,113.2867,115.1727,346900.0],["2018-05-31",115.1799,115.7342,112.6676,112.8116,288100.0],["2018-06-01",113.0923,113.7762,112.0269,112.3292,320900.0],["2018-06-04",112.4372,113.0563,110.8967,111.6165,460100.0],["2018-06-05",111.8829,112.502,111.1702,112.4444,257900.0],["2018-06-06",111.9405,113.8409,111.9405,113.4378,265400.0],["2018-06-07",113.4378,114.3449,111.8685,112.6172,200100.0],["2018-06-08",112.5884,113.9993,112.178,113.481,334800.0],["2018-06-11",113.5242,116.2525,113.4594,116.1805,355800.0],["2018-06-12",116.6557,117.8363,116.2597,117.6563,351400.0],["2018-06-13",117.8074,118.2682,115.3527,115.5686,188000.0],["2018-06-14",116.3677,117.2028,115.6407,116.4325,150600.0],["2018-06-15",116.3533,118.6857,115.8422,118.3617,327200.0],["2018-06-18",118.3617,118.7217,116.6341,116.8428,267200.0],["2018-06-19",116.2526,118.1098,116.2526,117.9011,230500.0],["2018-06-20",118.3042,118.7001,116.7996,117.9298,166600.0],["2018-06-21",118.3042,118.7937,117.3395,118.3186,172300.0],["2018-06-22",118.7001,120.2551,118.0882,119.7799,285100.0],["2018-06-25",119.8807,119.8807,118.1818,119.312,388400.0],["2018-06-26",119.708,120.2623,118.4698,119.7296,204400.0],["2018-06-27",120.1182,120.1182,114.8488,114.9999,214300.0],["2018-06-28",115.0,116.1302,113.3946,113.7546,245000.0],["2018-06-29",113.9201,114.9855,112.2356,112.4516,296400.0],["2018-07-02",112.3004,113.481,110.5151,113.3802,293800.0],["2018-07-03",113.7042,114.0785,112.7323,113.5818,80500.0],["2018-07-05",114.0785,114.3233,113.6322,113.9202,128800.0],["2018-07-06",114.2153,115.4391,113.7546,114.3377,304700.0],["2018-07-09",114.9424,115.3959,113.1067,113.7834,387100.0],["2018-07-10",114.1793,114.6544,113.1715,113.9489,275900.0],["2018-07-11",113.5026,115.2447,113.3874,114.1001,325200.0],["2018-07-12",114.8434,114.8434,112.108,112.2715,380700.0],["2018-07-13",112.3087,113.1041,111.7735,111.885,234900.0],["2018-07-16",111.7215,112.4723,110.666,111.2978,308000.0],["2018-07-17",110.8815,112.056,109.2611,109.499,362800.0],["2018-07-18",109.4766,112.9405,109.3651,112.1006,681500.0],["2018-07-19",111.6992,112.9851,111.2012,112.6283,233800.0],["2018-07-20",112.108,112.7547,108.8002,109.2165,575800.0],["2018-07-23",109.3354,110.7031,109.3206,110.272,288800.0],["2018-07-24",110.049,110.0639,108.2427,108.8151,451900.0],["2018-07-25",108.7185,109.1199,107.6406,108.0049,284800.0],["2018-07-26",109.9895,111.8924,108.3468,108.4955,342400.0],["2018-07-27",108.9786,109.9672,108.5921,109.0678,217700.0],["2018-07-30",108.986,109.9598,108.2056,108.2576,242200.0],["2018-07-31",108.2502,109.3949,106.3026,108.8968,411700.0],["2018-08-01",108.8894,109.0009,107.544,108.5178,267800.0],["2018-08-02",108.9414,109.6104,107.9603,108.2947,213100.0],["2018-08-03",108.6441,109.6327,107.8636,108.213,191900.0],["2018-08-06",108.8522,111.2457,108.5549,109.8483,279300.0],["2018-08-07",110.3166,110.5321,107.8413,107.9008,216200.0],["2018-08-08",108.1238,108.3022,107.5365,108.1461,192900.0],["2018-08-09",108.54,109.5064,108.3616,108.5252,165000.0],["2018-08-10",108.1981,109.3651,107.99,108.7705,190100.0],["2018-08-13",108.8448,109.499,108.3914,109.3503,143700.0],["2018-08-14",109.4469,110.666,109.2611,110.3389,163800.0],["2018-08-15",109.8929,111.4241,109.0901,111.2681,157900.0],["2018-08-16",111.5133,112.9033,111.3423,112.3235,314500.0],["2018-08-17",112.8885,114.0406,112.8365,113.0669,323000.0],["2018-08-20",113.5426,114.613,113.0669,113.3717,249900.0],["2018-08-21",114.0852,114.6576,113.3419,113.4014,273500.0],["2018-08-22",113.2378,113.3196,111.4985,111.61,300500.0],["2018-08-23",111.6546,112.6952,110.1159,112.554,304400.0],["2018-08-24",112.606,112.8662,111.9073,112.3459,272100.0],["2018-08-27",112.725,113.394,110.5619,111.4911,316200.0],["2018-08-28",111.4985,112.1006,110.8741,111.3201,226600.0],["2018-08-29",111.2458,111.6397,110.6437,111.0599,196100.0],["2018-08-30",111.4985,112.3013,110.941,111.1491,260700.0],["2018-08-31",111.2532,111.9965,109.8632,110.8221,365900.0],["2018-09-04",111.6026,113.171,110.7254,112.056,470400.0],["2018-09-05",111.8924,113.6467,111.5505,113.2453,307800.0],["2018-09-06",112.5986,114.4643,112.5986,112.8959,401200.0],["2018-09-07",112.2715,115.5867,111.9742,115.4009,352800.0],["2018-09-10",115.5793,115.5793,113.8251,114.2859,432200.0],["2018-09-11",114.0852,115.3489,113.6244,114.3454,320900.0],["2018-09-12",114.3603,115.1928,113.171,113.617,379400.0],["2018-09-13",113.7879,113.892,112.9331,113.7507,200100.0],["2018-09-14",113.3791,113.3791,110.9559,111.5356,525600.0],["2018-09-17",111.5431,112.9628,110.5768,112.056,573700.0],["2018-09-18",107.4028,111.2978,105.2769,106.8899,1864500.0],["2018-09-19",106.0722,108.1981,105.6783,107.6852,555000.0],["2018-09-20",108.4732,109.1199,106.5925,107.9751,605000.0],["2018-09-21",108.0941,110.666,107.9826,108.8597,722900.0],["2018-09-24",108.3468,109.6996,107.3582,109.6476,419100.0],["2018-09-25",109.9523,110.3017,108.1015,108.1461,398800.0],["2018-09-26",108.3914,108.6367,107.7373,107.9751,314100.0],["2018-09-27",107.938,108.659,107.6183,108.1684,246300.0],["2018-09-28",107.6704,110.3686,107.5886,109.3651,451200.0],["2018-10-01",109.3131,110.1233,108.7333,109.7145,376800.0],["2018-10-02",109.7442,110.7328,108.882,109.0752,584400.0],["2018-10-03",109.2314,110.3612,107.6481,107.6852,343600.0],["2018-10-04",107.4176,109.105,107.1277,108.9935,308300.0],["2018-10-05",109.2388,111.0153,109.0827,110.1977,303200.0],["2018-10-08",110.1308,112.1006,110.1308,111.4242,260100.0],["2018-10-09",111.0748,112.7101,109.4172,110.272,267200.0],["2018-10-10",110.2571,112.2938,109.8409,112.1154,695500.0],["2018-10-11",111.7363,112.435,110.9112,111.3795,513600.0],["2018-10-12",112.0709,112.0932,110.8295,111.7289,438000.0],["2018-10-15",111.8478,114.5535,111.7512,113.7359,341000.0],["2018-10-16",116.0848,117.5194,115.1184,116.9099,673900.0],["2018-10-17",117.0883,118.9317,116.8876,117.839,445600.0],["2018-10-18",118.0713,119.315,116.1083,116.2207,372600.0],["2018-10-19",116.1383,118.6632,115.5763,118.6182,355500.0],["2018-10-22",119.1876,120.0642,119.0078,119.8245,334100.0],["2018-10-23",119.1576,120.229,117.3295,117.9214,294600.0],["2018-10-24",117.5094,119.0603,116.7302,118.2886,397200.0],["2018-10-25",118.8804,119.6222,117.352,118.3335,316900.0],["2018-10-26",117.6218,119.9144,116.7227,119.375,416500.0],["2018-10-29",120.2516,122.312,119.39,120.8285,445400.0],["2018-10-30",120.6337,123.9003,119.3675,123.7505,444000.0],["2018-10-31",124.155,124.155,118.7081,118.8879,432500.0],["2018-11-01",119.1801,120.3639,117.6292,120.229,329500.0],["2018-11-02",120.8959,122.1846,119.7945,121.4053,296600.0],["2018-11-05",121.8773,123.5481,121.6975,123.3458,264900.0],["2018-11-06",123.3384,125.8258,122.9488,125.6985,335200.0],["2018-11-07",125.3912,126.9122,123.8179,126.0131,285800.0],["2018-11-08",125.3763,127.4142,124.9417,127.0845,236100.0],["2018-11-09",127.0096,128.4406,125.6985,127.2044,378200.0],["2018-11-12",127.137,129.2048,126.9646,128.4032,442400.0],["2018-11-13",127.6465,129.0475,126.8823,127.5491,334900.0],["2018-11-14",127.5416,129.2798,127.3992,128.3657,252500.0],["2018-11-15",127.4516,128.568,125.9682,128.3957,243100.0],["2018-11-16",127.9236,128.051,125.7584,127.1669,378000.0],["2018-11-19",127.0545,131.1378,127.0545,131.003,345800.0],["2018-11-20",127.9911,131.003,127.8113,129.9466,449500.0],["2018-11-21",129.9915,130.988,128.5755,128.8527,334800.0],["2018-11-23",128.5456,130.2313,128.1859,129.8567,191700.0],["2018-11-26",130.5909,132.0594,129.8867,131.1229,660200.0],["2018-11-27",128.066,138.5552,128.066,137.3265,1670500.0],["2018-11-28",134.0374,136.3076,130.5759,135.7082,793900.0],["2018-11-29",136.4349,138.6077,135.7007,136.8395,798100.0],["2018-11-30",137.2741,137.3565,134.0449,135.4684,502100.0],["2018-12-03",135.5808,136.36,132.434,134.5619,589300.0],["2018-12-04",134.1124,134.8541,132.5315,132.981,413400.0],["2018-12-06",132.2842,132.6138,129.3472,131.46,653600.0],["2018-12-07",131.0105,131.6623,127.8862,128.0136,606300.0],["2018-12-10",128.568,131.3027,127.2419,130.6434,447400.0],["2018-12-11",132.0744,132.3741,128.6579,129.2423,469400.0],["2018-12-12",130.6059,131.9546,128.4706,131.2278,470800.0],["2018-12-13",131.4076,131.6848,129.6769,130.6509,426200.0],["2018-12-14",129.6843,129.9016,127.3842,128.4406,428100.0],["2018-12-17",128.538,128.8827,126.575,127.062,425200.0],["2018-12-18",128.3057,128.3057,125.3837,126.9272,357600.0],["2018-12-19",126.8373,127.8487,124.3199,125.1066,383100.0],["2018-12-20",124.6645,124.9043,121.4428,122.1546,415700.0],["2018-12-21",121.75,125.1291,120.9409,121.1282,587400.0],["2018-12-24",120.4538,120.4538,118.7531,119.0603,229400.0],["2018-12-26",119.1877,121.5328,118.6183,120.4239,355300.0],["2018-12-27",120.4613,121.1132,117.6292,120.5213,361900.0],["2018-12-28",120.4688,122.0572,120.1017,120.6711,307400.0],["2018-12-31",120.6786,121.4503,119.0753,119.772,487700.0],["2019-01-02",117.6293,120.6187,117.2696,120.3864,740000.0],["2019-01-03",119.817,121.8099,119.315,120.9333,440000.0],["2019-01-04",121.278,124.687,120.4688,122.0047,569500.0],["2019-01-07",121.6001,124.9717,120.9483,123.4807,403000.0],["2019-01-08",123.4957,124.6495,122.694,124.3349,400600.0],["2019-01-09",123.5707,125.7509,122.6116,123.4133,446300.0],["2019-01-10",123.2485,125.601,122.6266,125.4062,328500.0],["2019-01-11",124.8369,127.1295,124.4248,126.7924,488600.0],["2019-01-14",126.9422,127.0621,126.0506,126.8523,357500.0],["2019-01-15",126.7623,127.8113,126.163,126.9496,304300.0],["2019-01-16",127.092,127.4517,126.1555,126.6275,287500.0],["2019-01-17",126.6124,127.6012,126.4539,127.4955,242200.0],["2019-01-18",127.2615,127.8729,126.703,127.1558,237000.0],["2019-01-22",126.937,127.8503,125.4802,126.2199,263400.0],["2019-01-23",126.7407,127.3823,125.5934,126.3256,212300.0],["2019-01-24",126.6501,128.2277,126.1519,127.3898,354600.0],["2019-01-25",128.039,128.3183,125.8953,126.8766,331600.0],["2019-01-28",126.635,128.507,126.3633,128.2126,422000.0],["2019-01-29",128.1673,128.1673,126.001,127.5333,342800.0],["2019-01-30",127.405,127.9786,124.7933,125.2688,361300.0],["2019-01-31",125.2235,126.5143,123.8271,126.2652,375200.0],["2019-02-01",126.3482,126.5218,125.1707,126.0916,301300.0],["2019-02-04",126.6955,127.8428,126.303,127.7975,319000.0],["2019-02-05",127.9862,128.8165,127.7673,128.4466,312800.0],["2019-02-06",128.8165,129.058,128.1069,128.3183,191500.0],["2019-02-07",128.19,128.7334,125.9859,126.8011,299600.0],["2019-02-08",126.386,128.2579,126.386,127.4276,312800.0],["2019-02-11",128.0314,128.5372,127.0502,127.6993,267200.0],["2019-02-12",128.0239,128.4088,127.3144,127.4125,256400.0],["2019-02-13",127.3597,127.654,126.1444,127.6163,173300.0],["2019-02-14",127.3899,128.9071,126.4162,128.5749,361000.0],["2019-02-15",129.2014,130.0921,128.2579,128.7938,550100.0],["2019-02-19",129.3675,130.4771,128.8014,130.0468,262000.0],["2019-02-20",130.4921,130.4997,128.522,128.7636,258900.0],["2019-02-21",128.6202,129.8204,127.5635,129.609,225200.0],["2019-02-22",129.3901,129.3901,127.6238,128.7485,420600.0],["2019-02-25",128.9448,129.7222,127.7446,127.9484,624300.0],["2019-02-26",127.5635,127.571,121.525,123.8196,1322300.0],["2019-02-27",123.3667,124.7329,121.9024,122.4308,600700.0],["2019-02-28",122.3175,122.7175,121.7136,122.2722,441300.0],["2019-03-01",123.1402,123.3516,121.3136,121.9024,471600.0],["2019-03-04",121.9175,122.0382,120.1059,120.506,516700.0],["2019-03-05",120.7475,120.7475,119.2605,119.268,317200.0],["2019-03-06",119.6002,120.0002,117.3282,117.5395,340300.0],["2019-03-07",117.2452,119.2831,117.1848,119.1624,563800.0],["2019-03-08",118.7699,119.8493,117.8037,119.2303,583200.0],["2019-03-11",119.3209,119.6228,117.5697,118.8605,416700.0],["2019-03-12",118.5736,118.6868,116.0827,116.7319,412100.0],["2019-03-13",117.0489,117.8188,116.7621,117.0036,278300.0],["2019-03-14",117.0414,118.2793,116.913,117.7811,254500.0],["2019-03-15",117.8717,118.8831,116.6715,117.3961,667000.0],["2019-03-18",117.064,118.3623,117.0112,118.1207,283900.0],["2019-03-19",118.3321,118.3321,117.2527,118.1962,226100.0],["2019-03-20",117.9169,118.1962,115.3581,115.811,289800.0],["2019-03-21",115.5695,119.4341,115.5619,118.8529,469500.0],["2019-03-22",118.8001,121.2683,118.5208,120.6192,555700.0],["2019-03-25",120.8758,122.0307,120.4758,121.608,378700.0],["2019-03-26",121.6004,122.2571,120.1814,120.9437,285700.0],["2019-03-27",121.2231,122.3326,120.7928,121.7363,300700.0],["2019-03-28",122.008,122.5289,121.6457,122.2118,166700.0],["2019-03-29",122.4609,122.8157,121.6004,121.9854,262800.0],["2019-04-01",122.4156,122.71,117.8264,118.4076,447500.0],["2019-04-02",118.4453,118.4453,116.8753,117.2074,334500.0],["2019-04-03",117.8264,118.0226,116.0752,116.3168,304600.0],["2019-04-04",116.6488,116.7923,115.9242,116.4903,322400.0],["2019-04-05",116.5733,118.7019,116.0223,118.2717,514100.0],["2019-04-08",118.1132,118.1132,114.3618,115.1996,382300.0],["2019-04-09",115.0184,115.177,113.5466,114.6561,394700.0],["2019-04-10",114.9581,115.4789,114.3769,115.2827,277400.0],["2019-04-11",117.4716,118.3396,115.3808,116.3696,440200.0],["2019-04-12",116.3771,118.0906,116.3696,117.1999,390400.0],["2019-04-15",117.4037,117.9924,116.3243,117.6754,342000.0],["2019-04-16",118.1207,118.4755,116.8527,117.5244,451700.0],["2019-04-17",117.8136,118.0571,115.7591,116.3678,280900.0],["2019-04-18",116.6266,118.5213,116.4972,118.0495,341400.0],["2019-04-22",117.981,119.8757,116.9842,119.5637,433500.0],["2019-04-23",119.5561,121.9454,119.5333,121.329,484400.0],["2019-04-24",121.329,124.8217,121.329,124.2053,477200.0],["2019-04-25",124.289,128.261,124.0379,128.1241,644600.0],["2019-04-26",128.4741,129.4557,127.2719,128.5502,387300.0],["2019-04-29",128.535,130.734,128.2002,130.6123,365100.0],["2019-04-30",130.5895,130.5895,127.2414,128.398,477300.0],["2019-05-01",128.7861,129.0981,126.899,127.2338,305200.0],["2019-05-02",127.7664,130.4145,127.7664,129.1361,390400.0],["2019-05-03",128.8165,128.9002,126.6022,128.2763,349500.0],["2019-05-06",127.5077,129.5242,127.5077,129.1665,222500.0],["2019-05-07",129.1666,129.1666,127.2186,127.8425,293100.0],["2019-05-08",127.5154,128.185,125.9935,127.8502,204400.0],["2019-05-09",127.5686,128.6796,125.712,128.5883,233700.0],["2019-05-10",128.9763,129.6155,128.1698,128.9992,232100.0],["2019-05-13",127.8273,129.1133,127.1653,127.7969,257600.0],["2019-05-14",127.8425,129.2046,126.5033,126.7392,289900.0],["2019-05-15",126.4958,127.7817,125.9783,126.7621,311000.0],["2019-05-16",126.6555,128.0784,123.7488,124.2053,447000.0],["2019-05-17",123.8553,127.1273,123.6271,125.9631,396400.0],["2019-05-20",125.5522,126.5871,123.4368,126.199,421300.0],["2019-05-21",126.6175,129.2731,126.4196,128.6872,313300.0],["2019-05-22",128.7176,129.7449,128.1165,128.6491,235600.0],["2019-05-23",128.6491,128.6491,124.1445,124.7456,456500.0],["2019-05-24",124.9738,127.1881,123.8325,124.5629,303500.0],["2019-05-28",124.563,124.9054,122.9651,123.1172,473100.0],["2019-05-29",122.8889,123.2085,120.0355,120.4464,588300.0],["2019-05-30",120.5529,121.3976,119.1224,120.0127,436200.0],["2019-05-31",119.9366,122.2193,118.6126,119.5333,409100.0],["2019-06-03",119.5409,123.14,118.9245,122.5465,975500.0],["2019-06-04",125.3163,128.5654,122.8585,126.9827,1092700.0],["2019-06-05",123.7336,126.899,123.0107,126.6327,584300.0],["2019-06-06",126.9751,128.4132,126.4653,128.3067,401800.0],["2019-06-07",128.6339,128.6339,124.426,124.5097,366200.0],["2019-06-10",125.225,126.5033,125.1793,126.1077,372300.0],["2019-06-11",126.199,127.2871,125.4228,125.4989,286700.0],["2019-06-12",125.6435,125.9174,124.7913,125.3848,263800.0],["2019-06-13",125.8109,128.1545,125.5674,126.9447,289100.0],["2019-06-14",126.9371,129.0448,126.9371,128.0784,272400.0],["2019-06-17",128.7937,129.6383,128.0861,129.334,442000.0],["2019-06-18",129.5546,130.1862,128.7024,129.1361,287000.0],["2019-06-19",129.509,129.9427,128.0632,128.4589,283900.0],["2019-06-20",127.9491,128.5882,126.3816,126.5414,374000.0],["2019-06-21",126.1229,128.6872,126.0848,127.7512,504800.0],["2019-06-24",128.2306,129.3796,128.2306,129.2731,295400.0],["2019-06-25",129.9655,131.1069,129.4177,130.0721,458500.0],["2019-06-26",130.0644,130.1938,128.6796,129.1894,315700.0],["2019-06-27",129.1361,130.3612,128.7328,129.7525,412200.0],["2019-06-28",129.8286,130.7569,129.509,129.9123,410200.0],["2019-07-01",130.4982,131.0917,129.3644,130.5743,332600.0],["2019-07-02",131.0156,131.2211,129.8134,131.2058,452000.0],["2019-07-03",131.7156,132.3776,131.5026,131.6319,330300.0],["2019-07-05",131.3428,131.7157,130.3764,131.6015,282200.0],["2019-07-08",131.4341,131.7461,129.9047,130.5895,320900.0],["2019-07-09",129.6764,131.7537,129.6155,131.6243,526700.0],["2019-07-10",131.7157,134.006,130.658,133.6636,600500.0],["2019-07-11",133.8386,134.5463,133.0016,134.2191,562800.0],["2019-07-12",134.7289,136.7986,134.4474,135.8475,558700.0],["2019-07-15",136.1975,136.4866,135.3757,135.9616,392200.0],["2019-07-16",136.1823,137.2552,135.7638,136.6693,424300.0],["2019-07-17",136.8975,137.6737,135.4594,135.9235,651900.0],["2019-07-18",136.6175,137.8572,132.4383,133.5143,489600.0],["2019-07-19",133.3662,134.754,132.4851,132.6956,354200.0],["2019-07-22",133.1946,133.3428,130.4267,131.7756,404000.0],["2019-07-23",132.259,132.6255,130.723,132.5553,332200.0],["2019-07-24",132.7814,133.6936,131.7678,132.9061,278700.0],["2019-07-25",132.8983,134.0367,132.8905,133.6312,222900.0],["2019-07-26",134.4343,135.2842,133.4987,134.8866,266000.0],["2019-07-29",134.9256,136.7033,134.9256,136.4615,392500.0],["2019-07-30",136.3836,137.4128,135.4792,136.5629,307300.0],["2019-07-31",136.8748,137.1321,134.7072,135.4402,241300.0],["2019-08-01",135.8456,136.5473,132.9295,133.756,271400.0],["2019-08-02",133.8886,135.0347,133.8262,134.3018,337000.0],["2019-08-05",133.296,134.0523,128.7816,129.187,463200.0],["2019-08-06",129.2026,131.5105,128.9141,130.5905,294900.0],["2019-08-07",129.9433,131.9471,129.4287,131.6664,403800.0],["2019-08-08",132.1499,133.1946,131.4715,132.4929,391600.0],["2019-08-09",132.6098,134.715,132.3525,133.8651,538700.0],["2019-08-12",133.3272,133.8028,131.9237,133.5221,279300.0],["2019-08-13",133.5611,135.5649,132.8749,134.1848,304600.0],["2019-08-14",133.7482,134.1069,129.1558,129.7718,345000.0],["2019-08-15",129.5457,129.7718,127.3236,127.8148,408900.0],["2019-08-16",128.6724,129.265,127.7602,128.6023,293000.0],["2019-08-19",129.2416,130.8712,128.306,130.4423,310400.0],["2019-08-20",130.4813,130.7698,128.4697,128.9064,191500.0],["2019-08-21",129.4833,131.2142,127.5185,127.9707,320200.0],["2019-08-22",128.4463,129.304,127.9707,128.4619,255000.0],["2019-08-23",128.5009,129.4131,125.4289,125.7486,341800.0],["2019-08-26",126.3879,127.1676,125.811,126.8012,283200.0],["2019-08-27",127.1365,127.5029,125.0937,125.1872,217500.0],["2019-08-28",124.8753,125.3431,123.9397,124.4465,439700.0],["2019-08-29",125.0313,128.5009,125.0313,127.5029,300900.0],["2019-08-30",128.345,129.8965,128.3294,128.9609,426200.0],["2019-09-03",128.8362,130.4969,126.3957,127.2378,420800.0],["2019-09-04",127.6276,128.3683,126.7232,127.23,276300.0],["2019-09-05",127.9317,129.4989,127.8694,128.766,256400.0],["2019-09-06",129.608,130.107,127.5496,127.768,235800.0],["2019-09-09",127.9785,128.3528,126.6998,127.0975,267500.0],["2019-09-10",126.9103,128.6958,126.0995,128.649,304100.0],["2019-09-11",128.5555,130.1382,127.3314,129.7562,468100.0],["2019-09-12",129.8186,130.762,125.273,126.3256,458000.0],["2019-09-13",126.5985,128.6958,126.5829,128.0955,468400.0],["2019-09-16",127.5107,129.7484,126.9103,128.5243,666600.0],["2019-09-17",133.4207,136.329,128.8751,130.9179,1843600.0],["2019-09-18",130.3721,130.645,127.5029,129.0077,647000.0],["2019-09-19",128.649,130.3565,127.6276,129.6314,368800.0],["2019-09-20",129.4053,130.3722,128.5087,129.5223,573900.0],["2019-09-23",129.803,131.6743,129.3586,130.6918,446300.0],["2019-09-24",131.4637,131.4637,128.0019,128.4463,357100.0],["2019-09-25",128.844,129.4365,127.6666,128.5243,340500.0],["2019-09-26",128.8829,128.9531,126.8011,128.3138,361700.0],["2019-09-27",129.1636,129.3898,124.4387,125.3821,428800.0],["2019-09-30",125.8499,127.2455,125.7251,126.8167,361700.0],["2019-10-01",126.7076,127.5029,123.9787,124.7896,391300.0],["2019-10-02",124.2516,124.2516,122.3413,123.9163,345600.0],["2019-10-03",124.236,125.0468,123.3939,124.2516,230300.0],["2019-10-04",124.1814,125.9279,124.0956,125.8109,239300.0],["2019-10-07",125.8109,126.5205,125.1872,125.9669,230200.0],["2019-10-08",125.8266,126.0137,124.6258,124.8597,200500.0],["2019-10-09",125.3431,125.3431,124.0177,124.3451,217000.0],["2019-10-10",124.3607,124.9689,123.3471,123.6824,197500.0],["2019-10-11",124.8753,125.8889,123.6434,123.8227,305300.0],["2019-10-14",124.3529,124.3529,120.7819,120.9301,440800.0],["2019-10-15",121.4369,121.8813,120.0802,120.3531,446400.0],["2019-10-16",120.8365,121.7799,119.8151,121.6864,355700.0],["2019-10-17",122.2289,122.4255,121.4741,121.7414,255600.0],["2019-10-18",121.4584,125.02,121.2146,124.7527,366500.0],["2019-10-21",125.7434,127.5203,125.4053,125.8534,387500.0],["2019-10-22",125.5075,127.1508,124.6427,126.9542,369300.0],["2019-10-23",126.9542,128.2515,126.5768,127.5046,341700.0],["2019-10-24",128.0392,128.0392,126.2938,126.6004,186200.0],["2019-10-25",126.7812,127.308,126.2937,126.8677,230200.0],["2019-10-28",127.3001,127.9134,123.652,123.9272,375400.0],["2019-10-29",124.682,125.0358,123.6363,123.9508,225700.0],["2019-10-30",124.0294,124.0294,121.5291,123.0308,258500.0],["2019-10-31",123.3768,123.9351,121.7572,122.2604,341500.0],["2019-11-01",123.023,123.6599,122.2053,122.5984,277100.0],["2019-11-04",122.795,125.4682,122.1267,124.7685,376600.0],["2019-11-05",124.7292,126.8127,124.5562,126.7183,202500.0],["2019-11-06",127.0564,128.2201,126.0422,127.8112,271100.0],["2019-11-07",128.4166,128.7468,127.3238,128.6132,239000.0],["2019-11-08",128.4874,130.2328,128.4874,130.0127,249700.0],["2019-11-11",129.8711,130.2879,127.937,128.1886,227000.0],["2019-11-12",128.4087,128.4087,125.6962,126.2309,254400.0],["2019-11-13",126.0422,128.1257,125.8063,127.6382,209300.0],["2019-11-14",127.4181,127.5282,125.7984,126.7105,246500.0],["2019-11-15",127.2372,127.3473,125.4603,125.9006,256300.0],["2019-11-18",125.9163,126.7104,125.0358,125.8849,197400.0],["2019-11-19",126.1601,126.7576,123.9743,124.6348,213000.0],["2019-11-20",124.5168,125.7827,123.935,124.965,321400.0],["2019-11-21",125.7906,125.7984,122.2682,122.339,420800.0],["2019-11-22",123.2117,123.6834,121.0181,121.8279,525500.0],["2019-11-25",121.9458,124.8078,121.8358,123.8328,767800.0],["2019-11-26",121.081,123.0466,118.6279,118.8244,1062800.0],["2019-11-27",118.7852,119.5321,117.5429,119.3434,695000.0],["2019-11-29",119.0839,121.3326,118.9345,120.8766,365000.0],["2019-12-02",120.6643,123.9665,120.5227,123.8643,625700.0],["2019-12-03",121.9773,122.0244,118.5571,120.9866,710900.0],["2019-12-04",121.2618,121.7807,120.0746,120.6092,507600.0],["2019-12-05",121.199,121.7415,119.54,119.9724,432800.0],["2019-12-06",120.8058,122.2289,120.5542,121.5055,380000.0],["2019-12-09",121.2225,121.6313,118.7222,119.0446,546700.0],["2019-12-10",119.3198,119.9016,118.2584,119.7601,456800.0],["2019-12-11",120.1611,121.0417,119.3041,120.7744,297500.0],["2019-12-12",120.5856,121.7021,119.9802,120.2318,314500.0],["2019-12-13",120.1375,121.3719,119.6972,121.2854,242000.0],["2019-12-16",121.8358,122.0166,120.6879,120.9552,326800.0],["2019-12-17",121.3169,122.0638,120.9316,121.883,333000.0],["2019-12-18",122.1031,122.221,121.0338,121.6628,281200.0],["2019-12-19",121.2382,122.7006,120.7036,122.0323,373500.0],["2019-12-20",122.276,123.7699,121.7807,123.3689,1295300.0],["2019-12-23",123.4948,123.5576,121.8043,122.4176,280700.0],["2019-12-24",123.0466,123.6363,122.7399,123.5498,173400.0],["2019-12-26",123.3296,123.479,121.6471,121.9065,302700.0],["2019-12-27",122.221,122.9051,121.364,121.7336,264800.0],["2019-12-30",122.0402,123.0152,121.2147,122.8501,323900.0],["2019-12-31",122.4726,123.2431,120.5542,120.8766,364600.0],["2020-01-02",121.1596,121.6156,119.7129,121.537,364100.0],["2020-01-03",120.9552,122.5198,120.3812,122.2053,226300.0],["2020-01-06",122.0795,123.3532,121.6864,122.8186,252800.0],["2020-01-07",122.1974,122.4255,121.1282,121.765,279100.0],["2020-01-08",121.8043,123.6206,121.5763,123.2117,252300.0],["2020-01-09",123.3139,123.4712,121.6864,121.8122,296100.0],["2020-01-10",122.2289,124.5405,121.9537,124.4776,441200.0],["2020-01-13",124.619,125.7276,124.1316,124.619,521600.0],["2020-01-14",124.3439,127.6461,124.3439,127.5989,556700.0],["2020-01-15",127.5124,128.9198,127.0879,127.8662,471200.0],["2020-01-16",127.7473,128.1198,126.2335,126.3207,422700.0],["2020-01-17",126.8121,127.4541,125.7342,126.3445,290100.0],["2020-01-21",126.7249,126.7963,123.6497,125.1636,288000.0],["2020-01-22",126.075,126.5268,125.3379,125.7976,274200.0],["2020-01-23",125.7738,126.6456,124.2203,126.4554,241700.0],["2020-01-24",126.7487,127.1133,124.1173,125.0446,264900.0],["2020-01-27",123.8083,125.1477,123.1346,123.7528,229000.0],["2020-01-28",124.6484,125.2587,124.1253,124.3234,198000.0],["2020-01-29",124.5929,124.8941,123.6339,124.3551,193400.0],["2020-01-30",123.8083,124.799,122.7304,123.4754,197500.0],["2020-01-31",123.4278,123.6577,120.8599,121.2086,441000.0],["2020-02-03",121.6683,122.3895,120.2337,120.5825,255400.0],["2020-02-04",121.6762,122.3895,120.8995,120.9946,214600.0],["2020-02-05",121.8427,124.157,121.28,123.9668,236300.0],["2020-02-06",124.363,125.964,123.7369,125.6153,201000.0],["2020-02-07",125.5519,126.6456,125.2586,125.544,164800.0],["2020-02-10",125.544,127.3986,125.0843,127.2797,257700.0],["2020-02-11",127.5968,127.5968,125.9878,127.1767,278100.0],["2020-02-12",127.4937,128.4527,126.6932,128.2467,221800.0],["2020-02-13",127.9534,131.3298,127.2955,130.8463,407300.0],["2020-02-14",131.0762,131.3773,129.1502,130.6878,241700.0],["2020-02-18",130.5055,131.3615,129.0947,129.2453,309500.0],["2020-02-19",129.7922,130.5531,128.532,129.4197,224600.0],["2020-02-20",129.713,132.2333,129.6258,131.9876,318100.0],["2020-02-21",131.8925,134.0641,131.2505,133.7867,412100.0],["2020-02-24",131.8608,133.7947,130.6878,131.5914,602400.0],["2020-02-25",134.7379,134.8171,126.5981,126.7566,861900.0],["2020-02-26",127.3669,129.7843,123.3168,123.9509,855000.0],["2020-02-27",122.3975,122.8492,117.7847,117.8956,762000.0],["2020-02-28",115.2088,116.8891,112.4031,113.5999,830700.0],["2020-03-02",114.7333,118.5138,113.0134,118.3316,494000.0],["2020-03-03",117.9273,118.8467,113.9011,114.1071,553900.0],["2020-03-04",115.2326,117.2299,114.6223,116.6513,401500.0],["2020-03-05",114.2894,114.3132,107.6318,108.7652,519700.0],["2020-03-06",105.1589,108.6701,103.2647,105.0638,532300.0],["2020-03-09",100.1023,102.163,94.7207,96.0681,638100.0],["2020-03-10",100.2053,100.4431,94.3007,98.4855,435400.0],["2020-03-11",95.8065,96.6942,86.1847,86.5176,764400.0],["2020-03-12",77.5694,80.6208,69.7466,74.1296,1417400.0],["2020-03-13",78.5522,79.6142,73.5352,78.6869,778500.0],["2020-03-16",70.7294,71.7043,58.6664,61.4563,1144500.0],["2020-03-17",62.6214,63.3426,53.8951,54.9889,1281900.0],["2020-03-18",49.3141,50.5663,43.9959,44.9549,1356800.0],["2020-03-19",43.4094,55.9955,42.49,55.4327,1363500.0],["2020-03-20",57.0734,59.784,51.6997,52.1832,1150300.0],["2020-03-23",52.0009,63.6517,48.4977,63.6042,1278200.0],["2020-03-24",69.4851,83.4027,69.1681,75.2313,1214200.0],["2020-03-25",74.5497,88.7605,72.5444,73.1785,1374700.0],["2020-03-26",74.2089,75.6831,65.6253,67.6146,1089400.0],["2020-03-27",64.6028,64.7376,55.7339,57.9927,1675100.0],["2020-03-30",57.9928,61.7496,55.0919,60.7113,856600.0],["2020-03-31",61.2661,68.4468,60.7589,65.9582,1174300.0],["2020-04-01",62.5025,63.4061,56.4948,58.1434,785100.0],["2020-04-02",56.9783,58.1434,53.3562,55.7498,979600.0],["2020-04-03",55.8132,57.438,53.6257,55.4327,629500.0],["2020-04-06",58.6506,63.414,57.6519,61.6782,1168800.0],["2020-04-07",67.2817,69.7466,59.7523,61.1631,1198300.0],["2020-04-08",63.3902,65.7283,60.3784,64.912,751800.0],["2020-04-09",68.2883,73.3925,66.6556,70.3094,775900.0],["2020-04-13",72.7346,73.2181,67.3689,69.0809,515900.0],["2020-04-14",71.1337,72.1244,69.0254,69.5327,601500.0],["2020-04-15",66.5526,70.8642,65.8234,70.135,808300.0],["2020-04-16",70.127,73.1917,69.0571,70.3039,958500.0],["2020-04-17",74.704,75.4842,70.4326,73.7467,912800.0],["2020-04-20",71.414,74.5029,68.8641,69.5558,592500.0],["2020-04-21",68.2125,68.7756,64.9387,66.0246,855100.0],["2020-04-22",67.939,73.6019,67.6012,72.7171,1426700.0],["2020-04-23",75.0418,75.2429,68.7837,71.0762,721900.0],["2020-04-24",71.2451,72.3793,69.95,71.2612,570700.0],["2020-04-27",72.4999,77.4309,72.0012,76.1117,688300.0],["2020-04-28",79.9486,82.1124,76.361,78.1307,905600.0],["2020-04-29",82.04,84.7991,80.2945,81.9435,1181300.0],["2020-04-30",80.4795,81.123,77.6963,78.3479,1296000.0],["2020-05-01",75.4682,76.9,73.4169,75.3958,509100.0],["2020-05-04",73.0147,74.4063,70.6498,73.2802,582700.0],["2020-05-05",74.8086,75.7175,69.7489,69.8937,745900.0],["2020-05-06",70.3603,71.6392,67.1668,67.2875,585900.0],["2020-05-07",68.4458,71.4703,68.4056,70.0305,520700.0],["2020-05-08",71.5105,76.9643,71.2451,76.3369,641200.0],["2020-05-11",74.3581,76.1117,73.3204,74.527,573900.0],["2020-05-12",74.9533,75.9508,69.9581,70.2637,669600.0],["2020-05-13",69.9822,70.0546,65.6385,67.8103,609300.0],["2020-05-14",65.9844,67.8586,61.9785,67.2553,854000.0],["2020-05-15",66.6118,70.4809,65.4535,70.3442,1074500.0],["2020-05-18",75.0418,76.9965,73.5617,76.3128,737100.0],["2020-05-19",76.4575,79.9969,74.8085,77.7767,709200.0],["2020-05-20",78.9431,80.4071,78.4364,79.3051,515000.0],["2020-05-21",79.6349,82.0481,79.3131,80.93,485000.0],["2020-05-22",81.3724,82.6514,79.3695,82.4503,501000.0],["2020-05-26",87.4777,87.6386,85.322,87.0997,722200.0],["2020-05-27",89.6335,91.8375,87.6708,90.8562,761600.0],["2020-05-28",90.8964,91.7491,86.6573,87.1399,632500.0],["2020-05-29",85.0565,86.4642,82.8525,86.1746,675900.0],["2020-06-01",86.5285,88.9498,86.4964,86.6251,937000.0],["2020-06-02",84.6382,88.0086,83.0616,86.0942,1203900.0],["2020-06-03",90.277,96.4548,89.6416,95.5619,1093300.0],["2020-06-04",96.0606,102.0935,95.9399,101.0157,1196000.0],["2020-06-05",106.196,110.0088,102.5521,104.2654,1315800.0],["2020-06-08",107.6117,108.5528,103.6139,106.8556,568800.0],["2020-06-09",102.7371,107.306,100.7744,104.7722,844500.0],["2020-06-10",103.7667,104.1608,96.0526,96.1169,941300.0],["2020-06-11",89.1831,92.6982,87.1158,89.3278,875200.0],["2020-06-12",93.9853,94.3955,87.9523,92.0225,444600.0],["2020-06-15",86.5688,94.5403,86.424,93.4061,462500.0],["2020-06-16",98.5542,98.7473,92.0628,94.3875,512500.0],["2020-06-17",94.4759,94.484,90.9447,91.1538,388900.0],["2020-06-18",90.8964,92.7465,89.2876,91.379,391700.0],["2020-06-19",92.7948,93.4544,89.3117,90.092,754300.0],["2020-06-22",89.6979,90.5505,87.6949,88.7889,352900.0],["2020-06-23",90.5827,92.6902,89.7461,91.7732,398400.0],["2020-06-24",89.9955,90.9929,86.247,87.9041,603300.0],["2020-06-25",85.8368,89.7139,85.6035,87.5903,370400.0],["2020-06-26",86.4642,87.1238,81.5091,82.3537,812900.0],["2020-06-29",82.9812,88.073,81.5574,87.9282,490200.0],["2020-06-30",87.1479,89.5209,86.0781,89.2152,430300.0],["2020-07-01",88.8854,90.8964,86.6412,87.9202,439100.0],["2020-07-02",90.2931,90.3896,84.8393,85.2094,368200.0],["2020-07-06",86.3194,86.7538,83.1903,86.3596,517100.0],["2020-07-07",84.598,85.6678,82.4583,82.8927,390800.0],["2020-07-08",82.6594,83.1823,79.836,83.0375,494800.0],["2020-07-09",82.8525,83.0214,78.5168,78.9592,592200.0],["2020-07-10",78.6374,80.938,77.3504,80.0049,675900.0],["2020-07-13",80.9702,83.0536,79.474,80.8174,548600.0],["2020-07-14",80.2302,81.8952,79.0638,81.3885,278200.0],["2020-07-15",83.9545,89.6818,83.5684,89.3198,506000.0],["2020-07-16",87.3732,88.8613,85.9413,86.7136,334800.0],["2020-07-17",87.0675,87.1962,85.153,85.4185,238900.0],["2020-07-20",85.2656,85.4828,82.0642,83.0294,230600.0],["2020-07-21",83.9384,85.5713,83.6167,84.5015,197900.0],["2020-07-22",83.5362,86.7135,83.3512,85.3461,310700.0],["2020-07-23",84.6704,86.9146,83.7051,85.9413,325700.0],["2020-07-24",85.6115,88.4832,85.6115,87.9443,406200.0],["2020-07-27",87.9523,88.0086,84.5819,85.9896,344000.0],["2020-07-28",85.5391,88.0006,85.1289,87.0434,213200.0],["2020-07-29",87.8075,92.4569,87.3893,90.631,567500.0],["2020-07-30",89.0865,91.1297,88.5797,90.5103,305100.0],["2020-07-31",90.8079,90.8079,87.5984,88.8613,306200.0],["2020-08-03",88.6602,88.8774,86.7779,87.6708,236200.0],["2020-08-04",87.6708,90.6953,87.6708,89.4887,306700.0],["2020-08-05",90.9045,91.0734,89.5128,90.2046,239100.0],["2020-08-06",89.7703,93.6957,89.7703,92.5856,302800.0],["2020-08-07",91.7812,93.6635,91.6284,93.6474,244600.0],["2020-08-10",94.0496,96.125,93.4624,94.9666,254100.0],["2020-08-11",96.5352,99.8654,96.3582,97.0581,518400.0],["2020-08-12",98.6427,99.3184,94.7092,96.3019,350700.0],["2020-08-13",96.6516,98.5627,95.7733,97.1395,185700.0],["2020-08-14",95.7896,98.091,95.7896,97.351,150900.0],["2020-08-17",97.7413,98.2374,94.9113,95.9522,189900.0],["2020-08-18",94.952,95.936,92.8376,95.6025,264200.0],["2020-08-19",95.2854,95.9522,94.2607,94.5535,218300.0],["2020-08-20",93.5207,95.8059,93.1141,94.9601,353400.0],["2020-08-21",93.5451,96.8305,93.5451,95.9116,174500.0],["2020-08-24",96.9932,98.6196,94.5698,98.1154,254900.0],["2020-08-25",98.7579,100.6852,98.3431,99.3352,343100.0],["2020-08-26",99.2051,100.1891,98.4326,99.0913,251900.0],["2020-08-27",99.994,105.8329,99.994,105.6133,556700.0],["2020-08-28",106.1175,113.526,105.9142,112.7778,869200.0],["2020-08-31",112.7372,112.7372,108.6141,108.7361,516200.0],["2020-09-01",108.4108,111.2327,106.329,110.5171,382700.0],["2020-09-02",110.8749,112.6965,110.3382,111.0294,248900.0],["2020-09-03",111.4116,113.4935,107.4431,109.956,288800.0],["2020-09-04",111.5011,112.3712,108.4678,110.8342,268500.0],["2020-09-08",108.5653,110.8993,108.4027,108.4027,301800.0],["2020-09-09",108.6955,110.9643,107.5325,110.7122,378100.0],["2020-09-10",111.2897,113.5667,110.7448,111.493,498400.0],["2020-09-11",112.298,112.298,108.7361,111.2408,417700.0],["2020-09-14",112.2818,113.6805,109.4111,112.3062,475500.0],["2020-09-15",110.4276,111.7288,104.4179,106.7031,806800.0],["2020-09-16",108.4027,108.4027,99.5955,101.6285,1073200.0],["2020-09-17",99.0506,102.4092,99.0262,100.4006,457500.0],["2020-09-18",101.1081,101.5391,96.0092,96.1881,726800.0],["2020-09-21",94.3014,94.7568,91.7723,94.09,406200.0],["2020-09-22",94.4396,96.6191,93.5044,96.4077,331100.0],["2020-09-23",96.611,97.4079,93.6346,93.6915,473400.0],["2020-09-24",94.155,95.1146,91.6421,93.2361,394200.0],["2020-09-25",93.3011,94.8707,90.9184,94.6104,471500.0],["2020-09-28",96.2694,97.8064,95.0984,97.2615,354300.0],["2020-09-29",96.863,96.863,92.3252,92.6261,372000.0],["2020-09-30",93.2849,95.4236,92.7156,93.2442,436400.0],["2020-10-01",93.602,94.1469,91.1705,92.9677,450800.0],["2020-10-02",91.0892,96.7329,90.4792,96.2043,424600.0],["2020-10-05",96.8956,97.5136,93.9029,95.1634,381900.0],["2020-10-06",96.1393,99.197,94.1713,94.6917,392300.0],["2020-10-07",96.1149,96.798,94.3665,94.8951,225100.0],["2020-10-08",95.4643,96.0498,94.1875,95.6514,252400.0],["2020-10-09",96.6272,97.0826,93.6102,96.1718,324800.0],["2020-10-12",97.6681,98.3512,95.5619,95.7733,341500.0],["2020-10-13",95.7733,95.9604,92.927,95.3342,249300.0],["2020-10-14",95.5131,96.3507,94.952,95.9197,206300.0],["2020-10-15",94.2607,97.7007,94.2607,97.6193,233100.0],["2020-10-16",97.6193,97.8064,95.074,95.1227,219600.0],["2020-10-19",96.0986,96.6435,94.6755,94.9438,262300.0],["2020-10-20",95.5375,98.7497,95.1227,97.6356,383100.0],["2020-10-21",97.1639,98.0829,96.3182,97.6519,240600.0],["2020-10-22",98.1479,102.9378,97.5136,102.7589,595600.0],["2020-10-23",103.133,103.5152,99.2133,101.6448,889900.0],["2020-10-26",99.7744,100.425,96.5296,97.7088,626100.0],["2020-10-27",96.863,99.4979,96.863,98.644,380500.0],["2020-10-28",96.4077,96.9281,88.9504,89.0236,559700.0],["2020-10-29",89.113,92.3822,86.9499,92.0,362000.0],["2020-10-30",92.0325,93.3906,89.9588,92.5611,351400.0],["2020-11-02",93.7565,94.3909,89.9181,93.2035,302900.0],["2020-11-03",94.6348,95.2773,92.862,93.5532,332500.0],["2020-11-04",93.1141,94.83,91.3006,93.1059,350800.0],["2020-11-05",95.6839,97.1883,95.2203,96.4727,409000.0],["2020-11-06",95.8059,99.2133,94.5616,97.538,360800.0],["2020-11-09",109.3216,121.3248,107.3455,111.6474,1290700.0],["2020-11-10",111.127,113.8513,107.7602,109.6225,642200.0],["2020-11-11",109.8502,110.5903,104.2308,105.6133,469900.0],["2020-11-12",103.7429,105.6377,102.3604,103.3363,311800.0],["2020-11-13",103.6372,106.0687,103.3851,105.4995,171000.0],["2020-11-16",108.9638,111.7613,107.6545,110.5496,367300.0],["2020-11-17",109.7852,113.4609,109.0695,111.5336,324600.0],["2020-11-18",111.6637,113.4366,111.0294,111.3384,228900.0],["2020-11-19",111.0131,113.2901,110.517,113.0055,206200.0],["2020-11-20",111.6556,113.526,110.3463,113.1519,267100.0],["2020-11-23",114.6157,115.4777,112.6314,115.2256,242900.0],["2020-11-24",116.1283,118.5273,115.1687,118.2427,287600.0],["2020-11-25",117.1042,118.202,115.6322,117.9011,206900.0],["2020-11-27",118.1777,118.7876,116.0307,116.3398,106400.0],["2020-11-30",116.2259,116.2259,112.6721,113.5097,330800.0],["2020-12-01",115.3232,116.0307,113.5097,115.5591,510100.0],["2020-12-02",114.4449,115.7298,112.7941,115.2012,443600.0],["2020-12-03",113.1926,119.8041,113.0381,117.5759,680100.0],["2020-12-04",119.9261,119.9261,113.4447,114.7784,732200.0],["2020-12-07",114.5425,116.2828,106.4347,106.8494,659200.0],["2020-12-08",106.8088,109.7852,106.7193,108.1262,395100.0],["2020-12-09",108.9231,110.021,107.5081,109.8665,240000.0],["2020-12-10",108.3945,111.1595,108.0855,110.9399,208900.0],["2020-12-11",110.3138,111.4116,109.5493,109.8258,431700.0],["2020-12-14",110.8749,111.4441,108.8581,109.7689,345800.0],["2020-12-15",109.7852,112.0622,109.4517,111.3791,266700.0],["2020-12-16",110.8017,112.5745,109.4843,110.9969,204600.0],["2020-12-17",110.3788,111.3872,108.915,110.4845,356600.0],["2020-12-18",110.517,112.1028,108.6873,109.5981,440800.0],["2020-12-21",106.5811,109.4599,104.5073,108.8825,250700.0],["2020-12-22",109.4517,110.7692,107.8253,110.2324,231300.0],["2020-12-23",111.0863,111.4116,108.8988,110.3544,269400.0],["2020-12-24",111.1189,111.3872,108.0124,109.8258,225000.0],["2020-12-28",111.1839,113.0218,109.5005,111.7938,300800.0],["2020-12-29",111.5092,111.5743,108.728,109.9722,170700.0],["2020-12-30",109.4436,111.005,107.4512,108.0286,202700.0],["2020-12-31",107.9554,108.6629,106.0362,107.2804,247400.0],["2021-01-04",107.2804,107.7358,100.6283,102.8972,453700.0],["2021-01-05",103.1167,105.9549,103.1167,105.5401,289400.0],["2021-01-06",105.7272,110.1593,105.7272,108.9475,322000.0],["2021-01-07",109.2322,110.0698,107.8578,109.1915,262600.0],["2021-01-08",109.6062,111.1839,109.2322,111.0375,399900.0],["2021-01-11",108.8906,113.1356,108.5897,112.2736,263900.0],["2021-01-12",112.7453,115.9494,112.2736,114.6401,290100.0],["2021-01-13",113.9001,114.9166,113.0381,113.9408,186600.0],["2021-01-14",115.2988,117.9011,115.0467,116.3641,235600.0],["2021-01-15",115.9819,116.0714,112.8022,114.7133,250200.0],["2021-01-19",115.1281,116.0389,113.6642,114.9898,177400.0],["2021-01-20",114.632,117.0798,113.9082,116.4129,268800.0],["2021-01-21",115.8356,116.3316,113.5341,113.8188,186300.0],["2021-01-22",113.5341,113.957,111.7206,113.7618,164300.0],["2021-01-25",112.8754,115.8193,112.4363,113.6886,239900.0],["2021-01-26",115.1606,115.2744,110.5984,110.8424,201400.0],["2021-01-27",109.777,113.1926,108.5247,111.1351,325500.0],["2021-01-28",112.7535,114.0953,109.956,112.6478,246500.0],["2021-01-29",111.6719,112.4281,108.8744,110.0373,383900.0],["2021-02-01",110.1267,112.6802,108.3051,112.3956,236900.0],["2021-02-02",114.51,114.51,112.5339,113.4365,255300.0],["2021-02-03",113.1356,117.7791,113.1356,116.3885,265600.0],["2021-02-04",117.2587,121.0402,116.2584,119.7309,281000.0],["2021-02-05",121.0158,122.3088,119.0153,120.17,209500.0],["2021-02-08",119.6821,121.4956,118.1614,121.0727,294700.0],["2021-02-09",120.1538,122.5853,119.617,121.4143,335700.0],["2021-02-10",121.4143,123.61,121.1703,121.6826,188700.0],["2021-02-11",121.9835,122.4633,120.1781,122.016,264500.0],["2021-02-12",121.7965,122.4308,119.186,121.5769,255900.0],["2021-02-16",121.8778,121.9835,118.1532,119.5927,221500.0],["2021-02-17",118.6412,120.3164,117.6003,118.9421,301000.0],["2021-02-18",118.2346,122.5284,117.9174,122.1055,242200.0],["2021-02-19",122.8374,125.7732,122.626,124.6265,257100.0],["2021-02-22",124.6183,129.4489,124.1141,128.4893,370000.0],["2021-02-23",122.7967,127.1312,120.1212,123.6099,470900.0],["2021-02-24",123.4392,130.1158,123.2196,128.7983,341200.0],["2021-02-25",129.2863,129.2863,124.5127,125.3015,321700.0],["2021-02-26",127.1394,127.6598,123.1464,125.9439,193400.0],["2021-03-01",128.5381,130.0263,127.3508,129.5628,261800.0],["2021-03-02",129.7823,130.2133,127.2695,127.7981,221100.0],["2021-03-03",128.2047,131.2787,127.0906,129.5546,307200.0],["2021-03-04",130.5061,131.5389,126.4562,129.5221,228200.0],["2021-03-05",131.3925,133.3524,127.2125,132.8238,283600.0],["2021-03-08",134.0762,136.7354,133.8729,136.0116,333900.0],["2021-03-09",136.8981,137.2315,133.1247,134.3527,490100.0],["2021-03-10",135.1903,138.5082,134.9219,138.0203,306600.0],["2021-03-11",137.7519,138.7359,135.9466,137.1989,189900.0],["2021-03-12",138.2317,140.5657,137.7194,139.8825,215200.0],["2021-03-15",140.5657,141.9807,138.4838,140.1347,211100.0],["2021-03-16",137.7032,139.0612,135.0439,136.6134,290800.0],["2021-03-17",136.5565,141.2732,134.4096,141.1268,325800.0],["2021-03-18",140.6633,142.3141,138.2399,138.3781,279900.0],["2021-03-19",139.3377,140.1835,135.9547,138.2724,376400.0],["2021-03-22",138.6058,138.9555,134.5722,135.7433,226300.0],["2021-03-23",133.7589,135.0194,129.5546,129.7986,369800.0],["2021-03-24",130.8314,135.7921,129.9125,130.0832,400600.0],["2021-03-25",129.1317,136.9387,129.0911,136.6053,291600.0],["2021-03-26",138.1829,139.9964,135.9303,139.8988,202000.0],["2021-03-29",139.9069,142.184,135.9628,137.207,273900.0],["2021-03-30",137.4673,140.0127,137.4673,139.9314,159300.0],["2021-03-31",139.6305,141.5009,139.6305,140.5901,340700.0],["2021-04-01",139.8826,140.6389,137.76,138.6302,433600.0],["2021-04-05",139.8338,140.6877,138.0691,139.9314,216200.0],["2021-04-06",139.419,142.615,139.2564,139.6061,194200.0],["2021-04-07",140.7446,142.0539,139.2564,141.7367,219100.0],["2021-04-08",141.509,142.7288,139.4922,142.3222,182000.0],["2021-04-09",141.9481,143.046,139.8582,142.3873,379000.0],["2021-04-12",142.1434,145.2661,142.1434,144.7619,322300.0],["2021-04-13",143.5095,144.7375,141.0942,141.3626,557800.0],["2021-04-14",142.0295,145.4206,141.1918,142.4117,306700.0],["2021-04-15",140.7771,141.9889,137.7926,138.8498,391400.0],["2021-04-16",140.5982,140.7364,137.6787,139.541,172400.0],["2021-04-19",139.8907,141.9807,138.4838,141.3301,343600.0],["2021-04-20",141.1105,141.1186,134.255,136.0035,396900.0],["2021-04-21",136.3125,138.8335,135.5969,138.3049,214800.0],["2021-04-22",138.3618,141.0373,137.6299,139.3214,186400.0],["2021-04-23",140.2973,140.2973,137.6706,138.7522,175300.0],["2021-04-26",140.151,141.0943,136.5484,136.6785,235900.0],["2021-04-27",136.6785,137.8333,135.2879,135.6294,244500.0],["2021-04-28",136.2149,136.8249,133.4418,134.4746,276900.0],["2021-04-29",135.7432,139.7118,135.1984,137.8576,316700.0],["2021-04-30",136.6541,138.7359,134.9056,136.1905,262600.0],["2021-05-03",137.0444,138.248,135.4749,135.6131,223400.0],["2021-05-04",136.467,136.467,131.4982,134.3933,243400.0],["2021-05-05",134.6373,135.1577,131.36,133.1003,191300.0],["2021-05-06",133.4337,134.0192,130.0182,131.7585,200400.0],["2021-05-07",131.1567,134.0355,130.5712,133.7183,176700.0],["2021-05-10",134.003,134.003,129.0342,129.6522,294800.0],["2021-05-11",128.3429,128.6356,125.6592,126.7734,262500.0],["2021-05-12",126.7734,127.3752,120.0236,120.7637,458100.0],["2021-05-13",121.5769,123.9434,120.4059,123.0001,555800.0],["2021-05-14",124.6021,128.3185,124.1955,127.9526,228700.0],["2021-05-17",127.2288,129.9124,126.684,129.7579,316500.0],["2021-05-18",130.1727,132.1569,129.0097,130.3028,338100.0],["2021-05-19",128.042,131.0998,127.058,131.0754,289600.0],["2021-05-20",130.6687,132.0431,128.9366,131.6365,225900.0],["2021-05-21",132.3602,134.1493,129.5465,130.4166,293100.0],["2021-05-24",131.3112,132.3521,130.2052,130.8477,328500.0],["2021-05-25",134.0599,134.3526,124.1711,128.2453,880900.0],["2021-05-26",129.3025,132.653,128.4812,130.1157,439600.0],["2021-05-27",131.0916,131.0916,127.6761,130.1401,364500.0],["2021-05-28",130.3923,130.5061,126.196,128.2616,382300.0],["2021-06-01",128.6763,129.026,126.2529,128.4812,438500.0],["2021-06-02",128.904,129.7417,127.1475,127.8143,582400.0],["2021-06-03",127.3346,127.3346,123.9841,125.9683,393900.0],["2021-06-04",126.0578,127.0174,125.2527,126.749,209900.0],["2021-06-07",127.2207,128.1965,126.8629,127.8875,255400.0],["2021-06-08",128.1803,132.8563,127.8143,131.5714,322100.0],["2021-06-09",132.0512,132.4009,127.977,128.0908,255500.0],["2021-06-10",128.0908,128.3917,125.212,125.8951,311200.0],["2021-06-11",126.4319,127.4972,125.7732,126.318,157000.0],["2021-06-14",126.562,127.0093,123.9597,124.7241,152800.0],["2021-06-15",120.5441,123.6344,119.9749,122.3983,444000.0],["2021-06-16",122.2194,123.8214,121.6664,123.3091,1005400.0],["2021-06-17",123.3009,123.6913,118.7469,119.0234,488400.0],["2021-06-18",118.1288,118.633,116.6162,117.1042,424600.0],["2021-06-21",117.6246,119.6252,116.9578,119.0234,247500.0],["2021-06-22",119.552,119.7228,117.828,119.6008,215300.0],["2021-06-23",119.5764,121.8127,118.8689,121.2028,405800.0],["2021-06-24",122.5934,123.6831,121.6501,123.6343,245400.0],["2021-06-25",124.0654,124.838,120.2189,121.2679,1028200.0],["2021-06-28",121.2679,121.7314,117.5352,120.4059,351900.0],["2021-06-29",120.4221,120.4221,117.8523,118.2264,292600.0],["2021-06-30",118.1532,121.6338,117.8523,120.7311,352600.0],["2021-07-01",121.5688,122.9513,120.5279,121.4956,258000.0],["2021-07-02",121.5932,122.1136,121.0402,121.5688,197900.0],["2021-07-06",121.4549,122.504,118.4216,119.3568,248500.0],["2021-07-07",118.8282,119.1535,116.0958,118.4297,284000.0],["2021-07-08",116.4374,118.2427,114.9085,116.0552,365700.0],["2021-07-09",117.4539,119.8692,117.2912,118.381,238000.0],["2021-07-12",118.2671,119.2836,117.5108,119.2673,212800.0],["2021-07-13",118.4216,118.8282,117.8117,117.9825,237700.0],["2021-07-14",118.5354,120.5197,118.1451,118.8363,366900.0],["2021-07-15",118.8691,118.8691,114.2182,116.298,397400.0],["2021-07-16",117.0186,118.689,112.9326,115.3645,1059600.0],["2021-07-19",113.0964,114.2919,109.4362,111.1476,417400.0],["2021-07-20",111.6716,117.6245,111.3523,115.995,408800.0],["2021-07-21",116.4454,118.9592,115.9049,116.257,363300.0],["2021-07-22",115.8067,116.5191,114.2591,115.4218,186500.0],["2021-07-23",116.5027,116.5027,113.0964,113.6368,196000.0],["2021-07-26",113.5467,117.0841,113.5467,115.7903,296400.0],["2021-07-27",114.1117,115.6593,113.1783,115.2908,187300.0],["2021-07-28",115.0206,115.0206,110.689,112.8261,411300.0],["2021-07-29",114.1117,116.0523,113.1864,114.1444,233500.0],["2021-07-30",113.3093,114.7095,111.0411,111.5078,269500.0],["2021-08-02",112.3512,113.8169,110.8282,111.8681,309800.0],["2021-08-03",112.3512,112.3512,108.4945,109.8374,235100.0],["2021-08-04",109.1087,110.1732,108.3144,109.0104,179300.0],["2021-08-05",109.7392,110.5007,108.9121,109.5181,181200.0],["2021-08-06",110.2632,111.5652,109.4935,110.4679,152000.0],["2021-08-09",109.8538,110.0012,107.5529,109.4444,277700.0],["2021-08-10",109.428,111.2786,109.0677,110.8691,168700.0],["2021-08-11",111.3605,113.3994,109.7228,113.3339,162300.0],["2021-08-12",112.818,113.3911,111.2868,112.7607,155800.0],["2021-08-13",112.9326,112.9899,112.0483,112.3594,102900.0],["2021-08-16",111.7207,112.6051,110.73,112.3103,142800.0],["2021-08-17",111.6388,112.2857,109.7228,110.427,160200.0],["2021-08-18",110.1649,111.7944,108.5273,110.1076,181300.0],["2021-08-19",109.297,109.7228,106.2673,109.1414,269400.0],["2021-08-20",108.601,111.5734,108.2817,111.2786,168500.0],["2021-08-23",111.8763,113.3502,110.5662,112.3676,222200.0],["2021-08-24",112.8425,115.3563,112.8425,114.5866,243400.0],["2021-08-25",112.8753,116.5354,112.2775,115.9295,335300.0],["2021-08-26",115.4464,116.3962,113.7924,115.0452,176800.0],["2021-08-27",115.1271,118.951,115.1271,118.2796,239500.0],["2021-08-30",118.2795,118.2795,114.7913,115.8067,258600.0],["2021-08-31",115.8968,117.952,115.5119,117.5672,474000.0],["2021-09-01",118.3041,119.8353,117.1496,119.6715,252300.0],["2021-09-02",119.7616,120.0318,118.2304,119.4341,226900.0],["2021-09-03",119.254,119.3604,116.1015,117.3461,294000.0],["2021-09-07",116.6746,118.4597,115.5365,115.9622,264500.0],["2021-09-08",114.8159,115.6265,112.6214,112.9326,271900.0],["2021-09-09",112.5723,114.0708,111.6634,112.5478,307100.0],["2021-09-10",113.2765,113.9889,111.0493,111.1558,181600.0],["2021-09-13",111.8763,113.3174,110.3369,113.1701,170700.0],["2021-09-14",113.6122,113.6122,110.4188,110.7791,243100.0],["2021-09-15",109.4853,110.4679,107.7331,110.3287,315900.0],["2021-09-16",110.7381,112.6378,110.6726,111.6962,145600.0],["2021-09-17",111.6225,114.1199,110.861,113.4976,503100.0],["2021-09-20",111.6143,114.21,111.3686,113.7433,436500.0],["2021-09-21",108.0524,112.0319,108.0524,110.6726,624900.0],["2021-09-22",110.6726,115.43,110.6726,113.9889,400000.0],["2021-09-23",115.1025,119.4668,115.1025,118.7872,467700.0],["2021-09-24",119.1557,121.1864,116.9612,118.6807,403200.0],["2021-09-27",119.3276,122.7258,119.172,121.2764,322000.0],["2021-09-28",120.6132,121.6449,116.9203,117.2888,294500.0],["2021-09-29",117.6245,119.5897,116.1997,116.4372,188200.0],["2021-09-30",116.822,116.822,113.9152,114.5048,260800.0],["2021-10-01",115.6757,118.7135,115.0452,118.3614,278100.0],["2021-10-04",118.1567,119.7289,116.1096,116.8302,274500.0],["2021-10-05",117.1578,119.1721,116.3553,116.994,216700.0],["2021-10-06",115.5446,117.7964,114.6439,117.3051,197000.0],["2021-10-07",118.5989,119.213,116.1178,116.6173,190700.0],["2021-10-08",116.5027,117.6163,114.7668,114.8241,172200.0],["2021-10-11",115.0206,116.8875,114.7831,114.8077,146000.0],["2021-10-12",115.0452,115.9213,112.5887,112.8671,221100.0],["2021-10-13",112.6297,113.4567,110.0258,110.8528,302500.0],["2021-10-14",111.4587,113.5713,110.9838,112.7033,182400.0],["2021-10-15",114.2509,115.0452,109.8293,110.2878,307500.0],["2021-10-18",110.2632,112.1793,109.5754,111.5897,226400.0],["2021-10-19",111.9173,112.6378,110.7218,111.123,226100.0],["2021-10-20",109.4034,111.2704,108.2571,109.5017,424600.0],["2021-10-21",109.3529,110.7007,107.7984,108.3606,375900.0],["2021-10-22",108.3193,109.3859,107.327,107.6909,314900.0],["2021-10-25",107.6165,107.633,106.0289,106.3596,275300.0],["2021-10-26",106.7235,108.4599,106.1612,106.9963,247400.0],["2021-10-27",107.2279,108.2284,106.062,106.5333,229400.0],["2021-10-28",106.7896,109.3446,106.2521,108.832,287000.0],["2021-10-29",108.2449,111.2216,108.2449,110.1136,421400.0],["2021-11-01",110.2542,113.9834,110.2542,113.3467,418200.0],["2021-11-02",113.2805,113.2805,108.3358,110.3617,310600.0],["2021-11-03",109.8904,115.0748,109.8904,113.7022,325800.0],["2021-11-04",113.9833,118.0928,113.9502,117.6546,384200.0],["2021-11-05",119.8954,122.128,117.6877,120.714,427000.0],["2021-11-08",121.2432,123.1284,119.6721,122.8886,380700.0],["2021-11-09",123.2029,123.5005,119.9946,121.2432,303800.0],["2021-11-10",120.9124,122.2933,120.0608,121.3672,214300.0],["2021-11-11",121.2846,122.6489,120.5404,120.7057,205300.0],["2021-11-12",119.7714,121.8385,119.391,119.7383,221200.0],["2021-11-15",120.7223,122.128,118.5724,119.0272,228300.0],["2021-11-16",119.1678,119.267,116.5797,116.712,388200.0],["2021-11-17",116.5218,118.7957,115.7693,118.2747,244100.0],["2021-11-18",118.3327,118.5972,115.9761,117.8862,344300.0],["2021-11-19",117.0014,117.7621,115.8024,117.3735,315500.0],["2021-11-22",117.6877,119.8871,117.4148,118.2086,424200.0],["2021-11-23",115.7611,116.4805,107.8067,107.8645,818100.0],["2021-11-24",107.4925,110.8661,106.1281,109.3281,394900.0],["2021-11-26",106.1364,107.4759,103.4491,106.062,351700.0],["2021-11-29",107.4511,107.9141,102.0847,102.8951,557000.0],["2021-11-30",101.9855,103.1679,99.9266,100.8941,413200.0],["2021-12-01",103.2589,104.9457,98.7194,98.7277,496200.0],["2021-12-02",98.8269,102.1178,98.8269,101.4067,490400.0],["2021-12-03",101.0925,102.7297,99.9597,100.2987,374200.0],["2021-12-06",101.6052,106.5498,101.291,105.202,402200.0],["2021-12-07",106.6904,107.7322,104.9622,105.3674,271400.0],["2021-12-08",106.6325,109.3281,105.6072,107.0459,278900.0],["2021-12-09",105.8387,106.9467,104.5571,104.6563,203200.0],["2021-12-10",105.3426,105.9627,103.7633,105.7643,219500.0],["2021-12-13",105.2268,105.8635,101.1256,102.0103,341100.0],["2021-12-14",101.8532,102.986,101.0594,101.3819,498000.0],["2021-12-15",101.0264,102.5974,99.1411,102.4651,358000.0],["2021-12-16",103.2589,103.9204,99.5959,99.8522,322700.0],["2021-12-17",99.8439,101.3157,97.752,100.0506,458400.0],["2021-12-20",99.2569,100.0507,96.8259,99.7365,385500.0],["2021-12-21",100.6377,104.0692,100.307,103.0191,348700.0],["2021-12-22",103.0108,103.5483,101.8367,102.7297,259500.0],["2021-12-23",103.7302,106.0537,102.2915,105.9131,281200.0],["2021-12-27",105.1111,107.0625,104.5157,106.6821,246700.0],["2021-12-28",106.3265,108.4433,105.9875,106.7317,191100.0],["2021-12-29",106.6656,108.2697,106.4258,107.3436,185100.0],["2021-12-30",107.3353,108.6004,106.5994,106.9054,239100.0],["2021-12-31",106.8723,108.7741,106.3183,106.3679,145500.0],["2022-01-03",106.8475,109.7415,106.8475,108.832,283800.0],["2022-01-04",109.5017,112.28,109.5017,111.9245,338700.0],["2022-01-05",112.3131,115.2732,112.2304,113.2557,370000.0],["2022-01-06",113.6112,115.6784,111.7839,111.9658,336500.0],["2022-01-07",111.6268,114.4298,111.3374,112.8009,298300.0],["2022-01-10",112.2965,112.7182,109.4852,111.9823,302800.0],["2022-01-11",111.8169,112.0154,109.3611,110.2955,337800.0],["2022-01-12",109.5431,109.9978,106.3927,106.4506,379400.0],["2022-01-13",106.5425,110.6354,106.1248,109.0818,248200.0],["2022-01-14",108.756,109.1319,106.3002,107.8789,248800.0],["2022-01-18",106.768,107.1439,104.0783,104.2621,249100.0],["2022-01-19",104.4124,105.2728,102.4161,103.6356,221100.0],["2022-01-20",103.9447,104.8551,99.9853,100.2192,375700.0],["2022-01-21",99.8183,100.1441,96.3518,96.4437,564000.0],["2022-01-24",94.8399,100.5701,93.3781,100.4281,614400.0],["2022-01-25",99.0415,100.9961,95.884,99.5343,394400.0],["2022-01-26",100.2861,100.9543,96.4604,97.2122,388200.0],["2022-01-27",97.5713,98.557,94.8316,95.9007,355000.0],["2022-01-28",95.9509,97.3291,93.3949,97.3291,274500.0],["2022-01-31",96.0845,99.5176,95.717,99.5176,318700.0],["2022-02-01",99.8517,101.4639,98.4651,101.1047,297000.0],["2022-02-02",101.8147,102.8003,100.2944,100.8708,365700.0],["2022-02-03",100.4865,102.0569,99.7431,100.094,191100.0],["2022-02-04",99.5844,100.9293,97.9389,100.4364,203900.0],["2022-02-07",100.7288,102.1572,100.1107,101.0462,182800.0],["2022-02-08",102.0235,104.6213,101.0462,104.2705,258500.0],["2022-02-09",105.1559,106.6344,105.0389,106.4589,349200.0],["2022-02-10",105.0556,108.1713,104.6296,105.1058,248500.0],["2022-02-11",104.78,106.5091,103.2932,104.4041,296100.0],["2022-02-14",104.9805,107.0687,104.9721,105.5986,267200.0],["2022-02-15",107.0019,109.8837,106.5592,109.7584,304100.0],["2022-02-16",109.0734,112.1056,108.873,111.3037,331100.0],["2022-02-17",110.5352,111.17,108.3969,108.9481,336500.0],["2022-02-18",108.9231,112.2142,108.9231,110.6772,373800.0],["2022-02-22",111.738,111.8216,107.1272,110.3347,539900.0],["2022-02-23",111.9385,112.6402,106.8014,107.2441,381800.0],["2022-02-24",104.4709,110.4183,103.644,110.1426,315200.0],["2022-02-25",109.9839,113.1414,109.299,113.0662,313800.0],["2022-02-28",111.1199,113.6008,110.9529,112.1557,319600.0],["2022-03-01",111.571,111.7213,103.4936,104.0867,548000.0],["2022-03-02",104.6129,107.6618,104.3206,106.4172,283600.0],["2022-03-03",106.9601,107.5198,102.3159,104.3791,545300.0],["2022-03-04",103.1595,104.1953,100.7121,102.0486,381100.0],["2022-03-07",102.0402,102.1906,91.599,92.451,797400.0],["2022-03-08",93.2278,98.2312,91.4737,93.1443,554700.0],["2022-03-09",95.032,98.4484,95.032,96.5857,525200.0],["2022-03-10",94.9569,98.7157,94.155,98.3983,367300.0],["2022-03-11",99.6763,100.0271,97.6549,98.0642,303600.0],["2022-03-14",98.5821,100.1441,96.6191,97.7635,313000.0],["2022-03-15",97.8804,100.7706,96.8029,97.2539,415100.0],["2022-03-16",98.9747,102.249,98.9747,102.249,367100.0],["2022-03-17",100.4448,101.9483,100.1357,101.8815,299700.0],["2022-03-18",101.5641,103.5771,100.2025,103.3015,625400.0],["2022-03-21",103.4769,103.8612,100.0856,100.378,378600.0],["2022-03-22",100.6118,103.0509,100.1107,100.3863,244300.0],["2022-03-23",100.2527,100.8457,97.8554,97.989,378400.0],["2022-03-24",98.4234,100.1107,97.3124,100.1107,241600.0],["2022-03-25",99.7515,100.5951,97.5212,98.415,294000.0],["2022-03-28",98.1811,99.0164,95.6669,97.3709,497000.0],["2022-03-29",98.674,102.2657,98.5654,101.4722,481800.0],["2022-03-30",100.4615,101.6309,98.7992,98.9746,255300.0],["2022-03-31",99.6178,100.2276,97.8219,99.1751,405300.0],["2022-04-01",99.4007,100.2527,95.5666,96.5941,475100.0],["2022-04-04",96.6859,96.6859,93.6204,95.8172,528500.0],["2022-04-05",95.6919,96.4771,93.0607,93.6538,418000.0],["2022-04-06",93.1359,93.7624,90.8388,92.5345,459500.0],["2022-04-07",92.025,93.0273,89.5775,92.6013,531800.0],["2022-04-08",92.8436,94.0046,91.2732,93.1192,343900.0],["2022-04-11",93.4283,95.3077,92.7433,94.9151,391200.0],["2022-04-12",94.1299,96.7611,94.1299,95.4831,383000.0],["2022-04-13",96.4604,99.3255,95.9008,98.9914,446400.0],["2022-04-14",98.9914,100.3849,98.2904,100.0724,461200.0],["2022-04-18",99.1265,101.145,98.8985,100.4525,414000.0],["2022-04-19",100.5031,104.4895,100.216,104.0756,364400.0],["2022-04-20",104.2614,105.4354,103.2986,103.4,258400.0],["2022-04-21",105.5705,106.0012,103.8898,104.6162,314000.0],["2022-04-22",103.8476,104.5824,101.9389,102.6314,289600.0],["2022-04-25",102.6483,106.6853,102.1247,106.3982,390200.0],["2022-04-26",105.2074,105.8999,100.2413,100.4609,323500.0],["2022-04-27",100.1484,102.4963,97.7836,98.0961,427500.0],["2022-04-28",98.9998,99.5319,97.2854,98.0201,399800.0],["2022-04-29",98.0117,98.9322,93.3412,93.7382,462900.0],["2022-05-02",93.9493,98.7971,93.5017,98.6704,421300.0],["2022-05-03",98.6451,98.6789,94.0929,95.5878,364100.0],["2022-05-04",94.4729,96.3563,92.1335,95.8749,488600.0],["2022-05-05",94.7432,95.0641,91.7028,92.8598,349800.0],["2022-05-06",93.3412,95.1317,91.2467,94.5152,408200.0],["2022-05-09",93.5693,94.4138,89.9461,90.3515,381300.0],["2022-05-10",92.1757,92.4375,89.3971,91.3058,340600.0],["2022-05-11",91.5254,91.5254,87.3533,87.8515,408200.0],["2022-05-12",87.4884,92.9021,86.5932,91.7534,519100.0],["2022-05-13",92.9781,94.304,91.4156,91.9308,284100.0],["2022-05-16",91.272,91.5001,86.779,87.5813,388700.0],["2022-05-17",89.1268,90.0981,86.931,88.5694,276500.0],["2022-05-18",87.4377,88.1049,82.2183,83.4007,456000.0],["2022-05-19",82.6828,84.1101,81.1711,81.2808,419400.0],["2022-05-20",82.4717,82.4717,79.4735,81.1119,361800.0],["2022-05-23",81.9649,82.117,77.7928,79.5495,375500.0],["2022-05-24",79.161,79.5833,76.2641,79.1948,531300.0],["2022-05-25",78.8738,84.7351,78.8738,84.0172,607600.0],["2022-05-26",84.4564,88.0711,84.2959,86.8465,451700.0],["2022-05-27",87.5137,89.1268,87.5137,88.8904,269300.0],["2022-05-31",88.1978,88.3245,85.7739,86.154,376500.0],["2022-06-01",86.0695,86.855,82.8095,85.529,585000.0],["2022-06-02",85.605,86.6016,85.3854,86.2469,267600.0],["2022-06-03",84.676,85.1658,83.3838,84.1608,474900.0],["2022-06-06",85.1152,86.6776,83.9412,86.0526,607400.0],["2022-06-07",83.2234,84.4564,79.9718,81.0866,1212400.0],["2022-06-08",80.2336,81.7116,79.4566,80.5123,708700.0],["2022-06-09",80.0224,81.4835,79.3384,79.541,412000.0],["2022-06-10",78.8401,80.3349,78.3333,79.0765,445700.0],["2022-06-13",76.8807,77.2354,74.3976,74.6003,625000.0],["2022-06-14",74.6172,75.5632,72.8014,73.3926,497200.0],["2022-06-15",73.8487,76.1797,73.8487,75.3436,469600.0],["2022-06-16",73.4771,73.4855,70.5464,71.1123,519800.0],["2022-06-17",71.7879,72.5143,70.7322,71.9738,740100.0],["2022-06-21",73.5193,73.5193,70.3353,70.3775,689200.0],["2022-06-22",69.9046,72.1933,69.4992,71.543,584500.0],["2022-06-23",71.543,72.6916,69.8455,72.6325,480800.0],["2022-06-24",72.5565,75.7996,72.2102,75.7574,661600.0],["2022-06-27",74.7017,75.4871,73.6375,74.1021,627600.0],["2022-06-28",74.6848,75.8503,72.2862,72.3285,443800.0],["2022-06-29",72.1849,72.1849,69.7357,71.3826,703300.0],["2022-06-30",70.2593,71.4586,69.1445,70.5127,436100.0],["2022-07-01",70.4958,71.7795,70.1326,71.6359,336600.0],["2022-07-05",70.6478,74.5328,69.5836,74.5074,650300.0],["2022-07-06",74.5159,75.7405,71.7035,72.8352,483500.0],["2022-07-07",74.2879,74.6088,72.7677,74.2794,368000.0],["2022-07-08",74.1527,75.0395,73.021,74.4399,484600.0],["2022-07-11",73.6375,75.1155,73.3757,74.5919,551200.0],["2022-07-12",74.499,76.754,74.2963,74.5835,458000.0],["2022-07-13",73.4349,76.0023,72.8014,75.3942,488600.0],["2022-07-14",74.2886,76.2941,74.2886,75.7456,407400.0],["2022-07-15",76.9112,78.7367,76.0799,77.8111,526700.0],["2022-07-18",77.9911,78.4882,76.577,76.7827,428800.0],["2022-07-19",77.5197,80.2708,77.5197,79.7909,396500.0],["2022-07-20",79.8594,81.7964,79.6366,80.6479,362200.0],["2022-07-21",79.988,80.4337,79.1052,80.1166,312000.0],["2022-07-22",80.6822,81.5221,78.8824,79.3538,378500.0],["2022-07-25",79.3538,79.3538,77.3569,78.3939,303100.0],["2022-07-26",77.2969,78.1711,76.3113,76.8684,402100.0],["2022-07-27",77.5711,79.7994,77.3911,79.628,352300.0],["2022-07-28",79.7909,82.842,79.2081,82.7648,429100.0],["2022-07-29",82.7648,83.3648,80.5965,81.4793,390000.0],["2022-08-01",81.2478,83.3819,80.2965,82.4648,435100.0],["2022-08-02",80.7165,82.9705,80.6308,82.0449,331000.0],["2022-08-03",83.0648,85.4988,82.5249,84.7446,396000.0],["2022-08-04",84.4018,84.9846,83.1162,83.2876,358300.0],["2022-08-05",83.1076,83.9561,82.6791,82.7734,370300.0],["2022-08-08",83.3905,86.8786,83.3905,85.9102,416100.0],["2022-08-09",85.9445,85.9445,84.4703,85.276,339900.0],["2022-08-10",87.2557,90.0583,87.0929,89.2441,554500.0],["2022-08-11",89.9297,91.1896,89.5526,90.3239,359400.0],["2022-08-12",90.7096,93.1008,90.6668,92.4494,410400.0],["2022-08-15",91.7467,94.3006,91.6524,92.7323,635700.0],["2022-08-16",92.2437,94.3692,91.4638,93.675,451100.0],["2022-08-17",92.6294,93.4008,91.1039,92.5266,447800.0],["2022-08-18",92.7923,94.5663,91.8238,94.5063,312800.0],["2022-08-19",93.0322,94.1292,92.6894,93.6321,394400.0],["2022-08-22",91.9781,91.9781,90.4354,91.3696,516700.0],["2022-08-23",91.9695,94.3521,91.8495,93.3493,439800.0],["2022-08-24",92.7494,96.4947,92.3294,96.1004,428600.0],["2022-08-25",96.6404,98.3716,96.229,97.6174,353800.0],["2022-08-26",97.6174,97.8145,94.532,94.652,305900.0],["2022-08-29",94.0607,97.1375,93.5293,96.6747,452200.0],["2022-08-30",96.529,97.3089,92.4237,93.3579,533300.0],["2022-08-31",94.1978,94.2407,92.2952,92.5094,414500.0],["2022-09-01",92.2694,93.4522,90.9239,93.4093,401100.0],["2022-09-02",93.8721,94.4035,91.7809,92.158,316200.0],["2022-09-06",92.158,92.5608,87.8814,88.507,529000.0],["2022-09-07",89.0127,92.3294,88.927,92.0209,456400.0],["2022-09-08",91.4467,94.4206,90.941,94.3264,306200.0],["2022-09-09",94.7463,96.3576,94.6178,95.9376,296100.0],["2022-09-12",96.0919,97.0946,95.012,95.8091,453900.0],["2022-09-13",93.5979,94.3264,90.6754,90.9839,412200.0],["2022-09-14",90.941,92.5437,89.107,92.0466,506000.0],["2022-09-15",91.9181,95.3891,91.7124,93.7521,373200.0],["2022-09-16",93.0751,93.8293,92.0552,93.5464,616300.0],["2022-09-19",92.6465,94.832,92.5437,93.6407,344300.0],["2022-09-20",92.9208,93.4779,91.8924,92.9208,309400.0],["2022-09-21",93.4779,94.3006,91.6181,91.6352,280200.0],["2022-09-22",90.8639,91.5838,87.7957,88.4985,489900.0],["2022-09-23",87.4786,88.4213,83.4162,84.179,762600.0],["2022-09-26",84.1875,87.4528,83.5276,83.8104,854300.0],["2022-09-27",87.8642,89.1498,82.4734,83.3305,1318200.0],["2022-09-28",83.6047,84.0504,78.3339,82.6191,1080500.0],["2022-09-29",83.1591,83.1591,79.5595,81.2307,760200.0],["2022-09-30",81.3593,81.9678,79.2595,79.3452,508800.0],["2022-10-03",80.5879,80.5879,77.1769,78.3425,685400.0],["2022-10-04",79.5766,83.2619,79.191,83.2619,600500.0],["2022-10-05",81.8478,83.0219,80.5622,82.662,469700.0],["2022-10-06",82.1563,83.7419,81.4278,81.4278,354900.0],["2022-10-07",80.6565,80.8879,77.4083,78.3767,445600.0],["2022-10-10",79.131,79.2767,77.4597,77.8025,320000.0],["2022-10-11",77.4169,79.9194,76.037,79.4223,572000.0],["2022-10-12",78.8138,82.0878,78.0768,81.1107,468400.0],["2022-10-13",80.0137,84.179,78.9253,83.4333,540900.0],["2022-10-14",84.5046,84.8474,82.0363,83.1676,469000.0],["2022-10-17",84.3589,84.7532,83.4162,84.0847,426400.0],["2022-10-18",85.5845,86.6729,85.5759,86.1073,446600.0],["2022-10-19",85.5331,86.7758,84.4703,85.4559,492000.0],["2022-10-20",85.6817,87.0798,85.2649,85.977,411700.0],["2022-10-21",85.9856,88.1566,85.3517,87.7484,495500.0],["2022-10-24",88.0263,89.5112,87.1406,88.8947,405700.0],["2022-10-25",88.2087,92.455,88.2087,92.3334,417800.0],["2022-10-26",92.3334,95.529,92.3334,93.002,395500.0],["2022-10-27",95.1469,98.3946,94.678,96.7708,500700.0],["2022-10-28",97.0052,100.1574,95.8677,99.7493,462100.0],["2022-10-31",99.124,100.5916,98.4033,99.1848,406800.0],["2022-11-01",100.0445,100.0445,96.8315,97.1702,275800.0],["2022-11-02",96.5363,97.8649,94.1135,94.2264,449800.0],["2022-11-03",93.4275,97.2397,92.5331,95.7982,328100.0],["2022-11-04",96.8228,97.9604,95.0427,96.7447,332700.0],["2022-11-07",96.71,98.4815,94.2091,98.4293,330200.0],["2022-11-08",98.7159,99.3151,96.2063,97.6131,299700.0],["2022-11-09",96.545,97.561,95.2859,95.7027,213200.0],["2022-11-10",98.5509,102.1546,98.0646,101.7725,505400.0],["2022-11-11",101.981,102.7885,99.8621,102.0331,381000.0],["2022-11-14",101.4252,103.4919,100.7305,102.7885,433100.0],["2022-11-15",104.204,104.9421,100.6524,101.6944,425900.0],["2022-11-16",101.13,101.3384,99.9664,100.635,301000.0],["2022-11-17",99.8361,100.7305,99.0025,100.4439,266300.0],["2022-11-18",101.981,102.4673,100.2008,101.0692,267400.0],["2022-11-21",100.9389,101.4947,100.3658,101.1821,287500.0],["2022-11-22",101.3036,103.1619,100.3571,103.1272,243100.0],["2022-11-23",102.4238,103.3009,100.5829,100.8955,293100.0],["2022-11-25",100.9563,102.1807,100.3224,101.8854,132800.0],["2022-11-28",101.5034,102.1546,98.7941,98.9591,418600.0],["2022-11-29",99.8969,99.9837,98.2643,98.6377,442100.0],["2022-11-30",98.412,100.2355,96.8663,99.6885,472300.0],["2022-12-01",99.9056,100.4787,97.943,98.6117,558700.0],["2022-12-02",90.2841,91.8471,85.2041,85.8554,1880000.0],["2022-12-05",85.2823,85.5428,81.2704,83.7713,1130000.0],["2022-12-06",83.4327,85.291,82.6338,83.3458,695800.0],["2022-12-07",82.8682,83.7105,81.7654,83.0766,487600.0],["2022-12-08",83.9537,88.2434,83.1808,87.844,637100.0],["2022-12-09",87.1232,88.556,86.4459,86.7672,435000.0],["2022-12-12",86.6109,86.6109,84.5355,86.2201,486000.0],["2022-12-13",88.4952,88.4952,84.8915,86.0725,399800.0],["2022-12-14",86.9582,87.6877,84.6657,86.0725,344700.0],["2022-12-15",85.5254,85.8467,84.1621,85.5515,295200.0],["2022-12-16",84.2836,85.3257,82.955,84.5181,738000.0],["2022-12-19",84.5702,84.5702,81.7827,82.573,451000.0],["2022-12-20",83.424,83.589,82.0085,82.8856,393300.0],["2022-12-21",83.4934,84.5181,82.4948,83.0419,353100.0],["2022-12-22",83.0245,84.2402,81.8349,84.0405,340300.0],["2022-12-23",83.9189,84.9436,83.0419,84.3531,342500.0],["2022-12-27",84.3531,84.9783,83.0245,83.424,319700.0],["2022-12-28",84.0405,84.5528,82.0606,82.7293,297100.0],["2022-12-29",83.3805,84.2229,82.5643,83.589,247500.0],["2022-12-30",83.3632,83.4066,81.7914,82.269,351500.0],["2023-01-03",83.1374,83.3632,80.7841,81.9825,574400.0],["2023-01-04",83.1461,84.8568,82.269,84.3618,428100.0],["2023-01-05",83.9797,84.136,82.243,83.7974,316600.0],["2023-01-06",84.3879,85.5515,83.424,85.4994,376000.0],["2023-01-09",86.5675,86.5675,83.6324,85.8467,641500.0],["2023-01-10",86.0725,91.274,85.4212,90.9874,613100.0],["2023-01-11",91.6995,93.0889,90.2841,91.0569,412600.0],["2023-01-12",91.69,92.2088,90.0194,90.5469,433000.0],["2023-01-13",89.8172,92.2439,89.4742,92.0945,305400.0],["2023-01-17",92.3231,94.0552,91.69,94.0025,400600.0],["2023-01-18",94.0816,95.3829,93.2199,93.6947,387100.0],["2023-01-19",93.2727,94.5828,93.1056,93.132,358200.0],["2023-01-20",93.8969,96.7018,93.0353,96.6578,317300.0],["2023-01-23",96.7194,98.3724,96.2973,97.2645,271000.0],["2023-01-24",97.0711,97.0711,91.69,92.2175,586300.0],["2023-01-25",91.1536,95.0927,90.3623,94.952,348700.0],["2023-01-26",95.462,95.972,94.53,95.8489,237600.0],["2023-01-27",96.1479,96.8513,95.673,96.5084,215500.0],["2023-01-30",95.8665,96.737,95.6731,95.8929,196700.0],["2023-01-31",95.8489,98.1174,95.295,98.1086,355700.0],["2023-02-01",97.9064,98.9175,94.6443,98.2317,421000.0],["2023-02-02",98.5131,102.8567,98.5131,102.0214,433500.0],["2023-02-03",100.9663,101.8807,100.4475,101.4411,254100.0],["2023-02-06",101.1333,102.4786,100.8168,101.4674,309500.0],["2023-02-07",100.8519,102.5137,100.043,102.1445,285600.0],["2023-02-08",101.5466,102.4082,99.3308,99.6122,239300.0],["2023-02-09",100.5882,101.0278,97.8449,98.2757,265700.0],["2023-02-10",97.7745,97.8361,93.9849,95.1367,536400.0],["2023-02-13",95.6994,97.4931,95.3829,97.3085,243300.0],["2023-02-14",96.8865,98.1086,95.6115,97.4668,232700.0],["2023-02-15",97.1502,98.5922,96.8337,98.2845,291000.0],["2023-02-16",97.5986,99.577,96.8513,97.6074,356700.0],["2023-02-17",97.5019,97.8536,96.3237,97.2294,248500.0],["2023-02-21",96.7633,97.414,94.8905,95.251,325900.0],["2023-02-22",95.4445,97.5899,95.4445,97.5283,301700.0],["2023-02-23",97.5283,98.3812,94.5212,96.0072,307300.0],["2023-02-24",95.0751,96.7458,95.0751,96.0599,333400.0],["2023-02-27",96.992,96.992,94.7498,94.7762,619700.0],["2023-02-28",101.1157,102.6017,93.7299,95.8049,882000.0],["2023-03-01",96.1567,98.9088,95.1103,97.4404,465300.0],["2023-03-02",97.4756,99.5418,96.904,99.067,327900.0],["2023-03-03",99.4275,99.4275,96.3501,96.6051,305600.0],["2023-03-06",98.1086,100.1309,97.1942,97.4756,791400.0],["2023-03-07",97.4228,99.0582,96.6315,97.0183,424900.0],["2023-03-08",97.0271,97.8361,96.5435,97.6602,371900.0],["2023-03-09",98.0559,98.4779,94.8377,94.8553,497900.0],["2023-03-10",94.741,96.016,93.1847,93.4134,550700.0],["2023-03-13",92.622,96.7106,92.0944,96.1655,770300.0],["2023-03-14",97.4316,99.832,96.5963,97.7042,698900.0],["2023-03-15",96.482,98.5219,95.6467,98.4427,844200.0],["2023-03-16",97.4404,100.6761,96.7634,100.342,524200.0],["2023-03-17",99.8584,100.6057,95.3917,97.3437,5625500.0],["2023-03-20",97.3437,100.6057,96.5699,99.8408,598400.0],["2023-03-21",100.6761,101.3268,98.2054,98.8736,502700.0],["2023-03-22",99.067,101.6872,98.4779,99.8584,395300.0],["2023-03-23",100.7025,100.7376,97.1766,98.8384,411700.0],["2023-03-24",100.2189,100.2189,97.9416,98.9791,454100.0],["2023-03-27",99.4803,99.9815,97.5195,98.0559,529800.0],["2023-03-28",97.8273,99.5682,97.5283,99.1989,272800.0],["2023-03-29",99.5506,99.7968,98.091,99.322,293000.0],["2023-03-30",99.5418,100.1397,98.4691,98.8384,298700.0],["2023-03-31",99.4187,100.4299,98.8472,99.8847,498800.0],["2023-04-03",99.7177,100.8168,99.2693,100.1837,328100.0],["2023-04-04",100.1925,100.4827,98.3988,99.2781,300500.0],["2023-04-05",99.2693,99.5418,97.5371,99.3924,308300.0],["2023-04-06",99.6561,99.7441,98.4779,99.4715,311800.0],["2023-04-10",99.6034,104.325,99.2956,103.9294,926600.0],["2023-04-11",104.1844,106.0484,104.0349,105.6264,575500.0],["2023-04-12",105.855,106.5408,102.8918,103.1292,381800.0],["2023-04-13",103.5827,103.9383,101.9823,102.4091,375600.0],["2023-04-14",102.4446,103.8583,100.6041,100.8976,398700.0],["2023-04-17",101.0932,101.5199,94.6737,95.9985,1159000.0],["2023-04-18",96.4431,97.1366,95.0382,95.8829,479100.0],["2023-04-19",95.465,96.3008,94.4158,95.5717,419400.0],["2023-04-20",95.3316,95.7317,94.2202,94.4692,471600.0],["2023-04-21",94.4425,95.8384,94.0869,94.8426,263900.0],["2023-04-24",94.6381,94.7626,92.3887,93.5445,413600.0],["2023-04-25",93.2244,93.2244,91.2417,91.3039,349300.0],["2023-04-26",91.4995,92.2019,91.1528,91.1528,381800.0],["2023-04-27",91.4017,93.6423,91.0727,93.5089,340300.0],["2023-04-28",93.6334,94.5848,91.9797,94.3892,348100.0],["2023-05-01",93.9446,95.5095,92.3798,92.3975,327700.0],["2023-05-02",92.3976,93.0022,90.0858,91.9085,341900.0],["2023-05-03",92.2553,93.3311,90.7438,90.975,382600.0],["2023-05-04",91.0194,91.9885,89.8458,91.4551,278000.0],["2023-05-05",92.6554,92.7976,90.397,92.1219,287700.0],["2023-05-08",91.9974,92.1486,89.2678,89.8546,522300.0],["2023-05-09",88.7344,90.5037,88.2453,88.3876,556900.0],["2023-05-10",89.2767,89.8724,86.5204,87.3118,498000.0],["2023-05-11",87.0717,87.4362,85.0356,87.3651,490000.0],["2023-05-12",87.4985,89.9614,86.9561,89.8635,771600.0],["2023-05-15",90.3081,94.7359,89.8102,94.6381,1045900.0],["2023-05-16",94.3714,95.5184,92.3264,94.2825,568900.0],["2023-05-17",95.0382,99.5194,94.7448,99.4661,639900.0],["2023-05-18",99.7595,102.8358,98.737,102.8003,501900.0],["2023-05-19",103.1826,103.1826,98.6747,99.5461,526800.0],["2023-05-22",98.8881,99.4927,94.3536,94.6203,565700.0],["2023-05-23",95.0205,95.8918,93.589,93.9268,547400.0],["2023-05-24",93.669,94.9315,92.5398,93.7223,376200.0],["2023-05-25",93.5801,94.2291,91.8641,92.113,339900.0],["2023-05-26",91.8196,92.7443,90.9038,90.9927,400500.0],["2023-05-30",90.9483,91.0994,88.5565,89.5524,413200.0],["2023-05-31",88.9833,89.419,85.8803,87.1517,716300.0],["2023-06-01",86.7783,88.352,86.2626,88.1209,402500.0],["2023-06-02",89.2856,91.4817,88.5832,90.9572,480000.0],["2023-06-05",90.2103,90.317,86.3248,86.5116,1043700.0],["2023-06-06",83.533,85.5424,81.2302,82.5728,1581900.0],["2023-06-07",82.2438,85.7291,82.2438,84.4666,870700.0],["2023-06-08",84.1821,85.5335,82.7683,84.6355,813400.0],["2023-06-09",84.3332,84.3332,80.261,81.079,1114500.0],["2023-06-12",81.159,83.0707,80.261,82.9373,787900.0],["2023-06-13",83.3552,84.0487,82.3683,83.3552,528200.0],["2023-06-14",84.0487,85.3557,82.8573,85.3468,672100.0],["2023-06-15",84.6355,85.8981,83.8086,85.3824,659500.0],["2023-06-16",86.1826,86.2448,84.2976,84.4755,774000.0],["2023-06-20",84.8934,85.2401,82.9817,83.0796,516600.0],["2023-06-21",82.7683,83.7731,82.5905,83.3018,429500.0],["2023-06-22",82.3772,83.1774,80.4033,82.0304,576900.0],["2023-06-23",81.3546,82.146,80.3055,80.4299,534500.0],["2023-06-26",80.2432,82.386,80.0832,82.3505,489300.0],["2023-06-27",82.3505,84.0309,81.4169,83.782,456400.0],["2023-06-28",83.7553,83.8798,81.7815,83.0084,387600.0],["2023-06-29",82.964,84.2354,82.3416,84.0131,346100.0],["2023-06-30",84.4666,84.5288,82.6706,82.8484,438700.0],["2023-07-03",82.5372,83.8886,82.3682,82.8306,283000.0],["2023-07-05",82.7239,82.7239,80.1099,80.6167,866100.0],["2023-07-06",80.1988,81.2035,79.2919,80.9012,617800.0],["2023-07-07",81.1235,83.0707,81.1235,82.555,447000.0],["2023-07-10",82.5105,84.9022,82.5105,83.9864,666500.0],["2023-07-11",84.511,85.8091,84.3865,85.7825,460000.0],["2023-07-12",86.5738,86.8583,85.0623,85.8003,497500.0],["2023-07-13",85.8625,87.0184,85.6758,86.2626,334700.0],["2023-07-14",86.2448,86.3871,83.4085,83.6219,483700.0],["2023-07-17",83.5952,84.4844,82.386,82.4305,613500.0],["2023-07-18",82.7684,87.6674,82.0482,86.6716,869400.0],["2023-07-19",87.125,87.4007,85.578,86.8583,630700.0],["2023-07-20",86.633,88.219,85.3805,87.7144,712000.0],["2023-07-21",88.3091,88.6155,86.4168,86.606,563700.0],["2023-07-24",86.9935,87.3719,86.0383,86.0743,359100.0],["2023-07-25",85.4526,85.9933,83.8126,84.0649,462300.0],["2023-07-26",84.4343,86.4708,84.4343,86.3267,364200.0],["2023-07-27",86.588,87.2278,85.2273,85.6058,342200.0],["2023-07-28",85.8401,86.5249,84.209,84.4794,308100.0],["2023-07-31",84.4433,85.7409,83.8216,83.9838,575300.0],["2023-08-01",83.8035,84.0919,82.542,83.5512,416800.0],["2023-08-02",82.9925,84.1279,82.4248,84.0198,299300.0],["2023-08-03",83.2539,84.164,82.56,83.1007,423600.0],["2023-08-04",83.7945,83.8035,81.5237,81.5778,481800.0],["2023-08-07",81.794,82.6681,81.3615,81.5147,552000.0],["2023-08-08",81.3345,82.0013,80.4514,81.6138,448800.0],["2023-08-09",81.0011,81.6229,80.4244,80.5235,294400.0],["2023-08-10",80.4334,81.74,79.0457,79.2169,575900.0],["2023-08-11",79.2349,79.8927,78.1716,78.7122,608000.0],["2023-08-14",78.1806,78.5501,75.1438,77.6129,987100.0],["2023-08-15",77.2705,77.685,76.3694,77.4507,433300.0],["2023-08-16",77.1443,77.9193,76.6307,77.3155,491900.0],["2023-08-17",77.2795,77.6399,75.4863,75.6034,496900.0],["2023-08-18",75.1889,76.9641,75.1168,76.6757,359000.0],["2023-08-21",76.6127,77.0903,74.7654,74.8645,524700.0],["2023-08-22",74.9906,75.6214,74.1346,75.27,350600.0],["2023-08-23",75.3331,75.3872,74.3058,74.3869,279700.0],["2023-08-24",74.1526,75.3151,73.5038,73.5399,397000.0],["2023-08-25",73.9273,74.1166,72.5937,72.6478,332400.0],["2023-08-28",72.5847,73.4497,72.2963,72.9451,438800.0],["2023-08-29",72.819,74.2157,72.8009,74.0985,378900.0],["2023-08-30",73.9904,75.6755,73.657,75.4502,333000.0],["2023-08-31",75.6034,75.8377,74.2247,74.2788,268600.0],["2023-09-01",74.5762,74.8194,72.5847,73.2425,379400.0],["2023-09-05",72.7919,72.7919,68.9081,69.1244,772500.0],["2023-09-06",68.9171,69.4218,66.8176,67.5114,812500.0],["2023-09-07",67.5114,69.4939,67.0518,69.2145,492100.0],["2023-09-08",68.6018,69.3046,67.3042,67.3672,427300.0],["2023-09-11",67.6916,67.9349,66.5653,67.1329,594900.0],["2023-09-12",66.7905,67.8538,66.4751,66.8446,766800.0],["2023-09-13",67.8719,70.5572,64.0692,64.8171,1928100.0],["2023-09-14",64.8081,66.0246,61.9155,63.5555,1376200.0],["2023-09-15",63.5555,63.8709,62.0507,62.5643,1082300.0],["2023-09-18",63.0239,63.15,61.7533,62.4742,663000.0],["2023-09-19",62.1858,62.8076,61.6091,62.1228,477500.0],["2023-09-20",62.1768,63.2942,62.1498,62.5463,390900.0],["2023-09-21",62.1858,63.7177,61.8704,62.321,478500.0],["2023-09-22",62.2309,62.6094,59.7258,60.1493,671800.0],["2023-09-25",59.8249,59.9511,57.5,57.6262,703600.0],["2023-09-26",57.4189,57.9596,56.8242,57.428,662200.0],["2023-09-27",57.5091,57.7523,56.4908,56.9684,513400.0],["2023-09-28",56.9143,59.924,56.7972,59.6177,589500.0],["2023-09-29",60.1854,61.1766,60.0862,60.5548,607800.0],["2023-10-02",60.2935,60.5999,58.7346,59.3743,608600.0],["2023-10-03",59.2212,59.4464,57.5091,57.6893,468200.0],["2023-10-04",58.275,60.3476,58.0768,60.1854,655000.0],["2023-10-05",60.3656,61.1225,59.5185,60.699,570200.0],["2023-10-06",60.3746,61.1766,58.4552,60.1944,664900.0],["2023-10-09",59.7168,60.9783,59.1311,60.6089,327100.0],["2023-10-10",60.6539,61.8164,60.3025,61.6632,373600.0],["2023-10-11",61.6722,61.6992,60.0232,60.7531,365000.0],["2023-10-12",61.1676,61.2036,59.8429,60.4106,495700.0],["2023-10-13",60.5278,61.6542,60.3476,60.9603,464400.0],["2023-10-16",61.4109,63.4564,60.8612,63.0509,640300.0],["2023-10-17",63.0779,64.6909,62.7535,64.5918,560100.0],["2023-10-18",64.4296,65.7002,63.5465,64.9342,726600.0],["2023-10-19",63.9799,65.7234,63.622,64.1817,623200.0],["2023-10-20",64.1267,64.1267,62.0252,62.3739,594900.0],["2023-10-23",62.0803,63.2732,61.649,62.5024,443900.0],["2023-10-24",63.1172,63.2274,62.0527,62.2271,352400.0],["2023-10-25",61.7958,61.9793,60.4101,61.392,396400.0],["2023-10-26",61.4838,61.6123,59.2355,59.6209,510300.0],["2023-10-27",59.8595,60.4652,58.8868,59.2998,436600.0],["2023-10-30",60.0247,60.4652,58.2811,59.1529,601600.0],["2023-10-31",59.5383,61.5389,59.208,60.8965,621300.0],["2023-11-01",60.8598,61.3094,59.263,60.3367,349600.0],["2023-11-02",61.1993,62.0069,60.5937,61.7774,374000.0],["2023-11-03",62.4473,63.9799,62.4015,63.0347,355400.0],["2023-11-06",62.6768,62.9062,60.713,60.768,463700.0],["2023-11-07",60.869,61.3278,59.3456,59.52,449400.0],["2023-11-08",59.6943,60.5294,59.3456,59.4649,327500.0],["2023-11-09",60.0339,60.0339,58.8501,58.9602,331700.0],["2023-11-10",59.0795,60.6671,58.795,60.5386,445000.0],["2023-11-13",60.5478,62.8236,60.5019,62.1537,682700.0],["2023-11-14",63.8422,66.586,63.8422,66.5769,808000.0],["2023-11-15",66.5677,68.3112,66.3291,67.8524,662300.0],["2023-11-16",68.0635,68.9628,67.1825,68.3204,588700.0],["2023-11-17",69.2014,71.0092,68.7701,70.0181,855100.0],["2023-11-20",69.908,71.0643,69.3207,70.532,621800.0],["2023-11-21",69.6419,70.3393,68.5957,69.908,381300.0],["2023-11-22",70.5687,72.0095,70.2292,70.8624,424200.0],["2023-11-24",70.9725,72.4958,70.9725,71.8902,353300.0],["2023-11-27",71.0918,71.2294,69.5776,70.2475,896800.0],["2023-11-28",70.1466,70.2475,68.8251,68.9536,616300.0],["2023-11-29",69.8162,70.0824,68.1185,68.9261,813700.0],["2023-11-30",64.4295,66.0079,61.0066,61.6031,2009800.0],["2023-12-01",61.493,66.5126,61.493,66.4025,1305700.0],["2023-12-04",66.0721,69.7703,66.063,67.5588,914900.0],["2023-12-05",67.5312,67.5312,64.6406,64.7691,503800.0],["2023-12-06",65.5215,67.6781,65.5215,67.0357,508000.0],["2023-12-07",66.9531,67.9075,66.2006,67.8708,384200.0],["2023-12-08",67.3936,67.9075,67.0357,67.1642,309400.0],["2023-12-11",67.2835,68.3296,66.4484,67.7331,456400.0],["2023-12-12",67.8524,68.3388,66.742,67.5679,486700.0],["2023-12-13",67.4303,71.2111,66.7879,70.9541,630400.0],["2023-12-14",71.7892,73.4135,71.5047,73.2483,870300.0],["2023-12-15",72.9822,74.4137,71.881,73.7071,987600.0],["2023-12-18",74.0559,74.9735,72.6977,72.9088,439100.0],["2023-12-19",73.7071,74.79,73.5053,73.9457,376200.0],["2023-12-20",73.7255,74.6707,71.8993,72.0186,423300.0],["2023-12-21",73.2391,74.0834,71.9911,73.074,278800.0],["2023-12-22",73.2024,74.0559,72.1838,73.3951,335800.0],["2023-12-26",73.4135,76.2674,73.3309,75.8545,452500.0],["2023-12-27",76.3776,76.6437,75.2488,76.1665,445700.0],["2023-12-28",75.6342,75.6893,72.1654,72.4316,653900.0],["2023-12-29",72.3031,72.7895,70.2108,70.7339,695700.0],["2024-01-02",70.22,72.5325,69.5868,70.9633,457300.0],["2024-01-03",70.7614,70.7614,68.0176,68.0818,537200.0],["2024-01-04",68.4581,68.9628,67.6781,68.5223,461200.0],["2024-01-05",68.0176,69.6694,67.9717,68.0818,523500.0],["2024-01-08",68.403,70.8165,67.8157,70.6146,391600.0],["2024-01-09",69.5042,69.9906,68.9811,69.1463,322200.0],["2024-01-10",69.1555,70.0181,68.8343,69.8162,342800.0],["2024-01-11",69.9814,69.9814,66.9256,67.1183,540200.0],["2024-01-12",67.5771,67.724,65.4206,66.1364,551300.0],["2024-01-16",66.0446,66.8246,64.714,66.687,515700.0],["2024-01-17",65.7234,67.0449,65.3105,66.7879,682700.0],["2024-01-18",67.0869,68.2082,66.2834,68.1614,541000.0],["2024-01-19",68.6286,69.4789,67.3485,68.6847,599700.0],["2024-01-22",68.9183,71.3569,68.4884,70.9365,608400.0],["2024-01-23",71.2448,72.7678,70.4319,70.5627,701400.0],["2024-01-24",71.1887,71.1887,68.8061,69.4228,655700.0],["2024-01-25",70.189,70.4506,68.0306,69.563,550400.0],["2024-01-26",70.6468,71.8054,70.0675,71.6186,512200.0],["2024-01-29",71.3476,74.2348,70.6281,73.6461,650900.0],["2024-01-30",73.0668,73.4219,71.5625,73.3004,404500.0],["2024-01-31",73.4125,74.5524,72.0577,72.2726,401900.0],["2024-02-01",73.2163,76.2249,73.207,75.9727,586500.0],["2024-02-02",75.4774,77.533,73.861,76.8883,462500.0],["2024-02-05",75.6737,75.6737,72.2165,73.4686,566700.0],["2024-02-06",73.2724,73.6461,72.1418,72.2633,436600.0],["2024-02-07",72.7772,73.6087,71.5905,73.0014,468500.0],["2024-02-08",73.5527,75.4681,73.1602,75.2999,508700.0],["2024-02-09",75.1785,75.3466,72.9267,73.6368,466800.0],["2024-02-12",73.1976,74.4683,71.5345,71.6186,666200.0],["2024-02-13",70.0301,72.366,69.3761,69.9741,673100.0],["2024-02-14",70.7589,71.1607,67.9278,68.1988,559500.0],["2024-02-15",68.6379,69.6471,68.2735,68.423,417100.0],["2024-02-16",67.8531,68.4044,66.7412,66.8066,541600.0],["2024-02-20",66.9748,68.3389,66.3581,66.9094,508000.0],["2024-02-21",67.3018,67.4233,66.246,67.4233,408200.0],["2024-02-22",67.4233,67.8344,66.2553,66.2553,568700.0],["2024-02-23",65.8722,66.6851,65.078,65.8162,538900.0],["2024-02-26",66.4702,68.3857,65.9937,67.5728,1123700.0],["2024-02-27",69.1425,69.3294,64.7043,65.4985,1259600.0],["2024-02-28",64.7043,65.4985,61.705,61.9853,1264100.0],["2024-02-29",62.4992,62.7795,61.1631,61.7891,1014100.0],["2024-03-01",61.705,62.6954,60.5931,61.9573,634800.0],["2024-03-04",62.5926,64.7884,61.9947,63.1159,645200.0],["2024-03-05",62.8356,64.452,62.3684,64.0129,514400.0],["2024-03-06",63.826,65.0126,63.256,64.5081,503200.0],["2024-03-07",64.5268,64.9099,63.527,64.5268,446100.0],["2024-03-08",65.078,66.7786,65.0126,66.2834,694700.0],["2024-03-11",65.8349,66.3581,63.6578,63.9475,569700.0],["2024-03-12",63.8634,64.0596,61.9666,62.0788,622300.0],["2024-03-13",62.0881,63.1346,61.8919,62.1068,531500.0],["2024-03-14",62.1255,63.1906,61.4714,63.1252,484600.0],["2024-03-15",62.5086,63.7419,62.5086,62.8543,713200.0],["2024-03-18",62.004,62.5459,60.3876,60.4717,675700.0],["2024-03-19",60.3782,61.5275,60.21,61.1257,427000.0],["2024-03-20",61.2845,63.8821,60.7333,63.8727,485000.0],["2024-03-21",63.5737,63.5737,61.5649,61.6303,702100.0],["2024-03-22",61.9573,62.4431,61.107,61.5742,685600.0],["2024-03-25",61.5742,62.3404,60.7052,61.5742,583100.0],["2024-03-26",61.8919,64.424,61.7891,64.3679,655700.0],["2024-03-27",64.7977,67.9652,64.6295,67.8064,957200.0],["2024-03-28",67.7783,69.3387,67.5261,67.9559,617300.0],["2024-04-01",68.1988,68.395,66.3768,66.6758,704500.0],["2024-04-02",66.5917,67.1897,65.7041,66.9561,847600.0],["2024-04-03",66.9654,67.2458,64.9192,65.5359,558700.0],["2024-04-04",65.9563,66.4609,60.8828,61.3313,1175200.0],["2024-04-05",60.8828,61.2098,59.6214,60.0138,853700.0],["2024-04-08",60.4997,62.5366,60.3689,62.0507,827200.0],["2024-04-09",62.1348,62.2002,60.78,61.0229,807600.0],["2024-04-10",59.5653,59.9858,57.734,58.36,1529100.0],["2024-04-11",58.5413,58.7131,55.8981,56.0985,1374900.0],["2024-04-12",55.8409,57.1577,54.1901,56.4516,1336100.0],["2024-04-15",56.4134,58.3218,56.4134,58.0547,993100.0],["2024-04-16",57.4535,57.7111,56.5661,57.339,721500.0],["2024-04-17",56.8523,57.2627,52.358,53.3122,1436400.0],["2024-04-18",53.3122,53.9229,52.8542,53.7988,772000.0],["2024-04-19",53.5221,56.0317,53.5221,56.0126,801100.0],["2024-04-22",56.2989,57.1959,55.7454,56.8714,749200.0],["2024-04-23",56.8046,58.2646,56.652,58.0547,555400.0],["2024-04-24",57.797,58.6081,57.5394,58.2741,388200.0],["2024-04-25",58.1882,59.4478,57.8066,57.9115,563400.0],["2024-04-26",57.6348,58.2169,56.5565,56.6042,481500.0],["2024-04-29",56.9764,58.1692,56.1748,56.5661,515700.0],["2024-04-30",56.1176,56.2607,55.1729,55.526,505800.0],["2024-05-01",55.5164,55.7073,53.1977,53.7798,639800.0],["2024-05-02",54.3905,54.8199,53.8275,54.5622,435300.0],["2024-05-03",55.9077,56.7378,53.4935,53.5985,623400.0],["2024-05-06",54.0947,54.5908,52.1576,52.9591,932400.0],["2024-05-07",52.8733,52.9687,50.9457,51.1938,926100.0],["2024-05-08",50.8789,51.4515,49.9533,51.4419,686400.0],["2024-05-09",51.5183,51.9095,51.1366,51.2797,515700.0],["2024-05-10",51.7854,53.8179,51.5373,53.6939,821700.0],["2024-05-13",53.732,55.8313,53.6748,54.4095,982900.0],["2024-05-14",55.3447,56.9764,54.1996,54.6672,885900.0],["2024-05-15",55.2779,55.3924,53.2168,53.9897,807600.0],["2024-05-16",53.9897,55.6691,53.3504,54.6481,1059400.0],["2024-05-17",47.8445,49.3713,45.9742,46.7376,5602900.0],["2024-05-20",46.7376,46.7567,45.6021,46.0983,1597200.0],["2024-05-21",45.8788,46.3369,44.6479,44.7433,1201600.0],["2024-05-22",44.7051,45.583,44.104,44.4952,870200.0],["2024-05-23",44.5143,44.5143,43.2738,43.5792,1050400.0],["2024-05-24",43.7509,44.1612,43.3215,43.5315,825500.0],["2024-05-28",43.77,45.1727,43.5601,44.4666,1346300.0],["2024-05-29",43.8463,43.9799,43.2452,43.2834,1095600.0],["2024-05-30",43.2261,46.0983,41.394,45.917,1631600.0],["2024-05-31",45.4113,46.9476,44.2853,46.5468,1136400.0],["2024-06-03",46.146,48.5506,46.0888,48.3216,1243700.0],["2024-06-04",48.2262,49.0182,47.4342,48.8178,863300.0],["2024-06-05",49.1804,49.753,48.6174,49.4285,605900.0],["2024-06-06",48.9991,49.1995,47.8827,48.5029,544400.0],["2024-06-07",48.0067,48.1117,46.041,46.146,556400.0],["2024-06-10",45.583,45.688,44.0372,44.0658,821900.0],["2024-06-11",43.5696,44.6002,42.7967,44.2471,913800.0],["2024-06-12",45.0391,46.251,44.9437,45.5067,618600.0],["2024-06-13",45.3445,45.4208,43.77,45.0677,562300.0],["2024-06-14",44.667,44.7719,42.0715,42.2242,762300.0],["2024-06-17",42.3578,42.9303,40.9169,42.9017,970100.0],["2024-06-18",43.0734,43.1975,40.9837,41.2795,819300.0],["2024-06-20",41.2604,43.0257,41.0314,42.9303,778700.0],["2024-06-21",43.1116,43.5315,42.2814,42.4341,1012900.0],["2024-06-24",42.3673,42.6154,41.3845,41.5085,831000.0],["2024-06-25",41.623,41.623,39.0943,39.1325,1141800.0],["2024-06-26",39.0657,39.7623,38.6936,39.3711,913100.0],["2024-06-27",39.4188,39.8959,38.4646,39.81,752700.0],["2024-06-28",39.9054,40.7451,39.7432,40.2299,1416600.0],["2024-07-01",40.5447,40.5638,38.2737,38.9321,911100.0],["2024-07-02",38.9321,39.4092,38.4836,38.7985,519400.0],["2024-07-03",39.1325,39.1325,37.5962,37.6344,399100.0],["2024-07-05",37.7012,38.1115,37.1,37.5771,782100.0],["2024-07-08",37.9779,39.9627,37.7584,38.4646,922700.0],["2024-07-09",38.4836,38.4836,36.747,37.3386,728100.0],["2024-07-10",37.3386,38.0256,36.7279,37.9397,575000.0],["2024-07-11",38.6554,39.9245,38.1974,39.1325,694300.0],["2024-07-12",39.5714,40.5829,39.5046,40.2108,589400.0],["2024-07-15",40.602,41.2222,40.1917,40.3253,502600.0],["2024-07-16",40.1344,42.6345,40.1154,42.5295,777000.0],["2024-07-17",42.1383,45.0582,41.9952,44.4284,903500.0],["2024-07-18",43.8463,43.9513,41.7852,42.0429,741000.0],["2024-07-19",41.7646,42.1868,40.6322,41.9565,845800.0],["2024-07-22",42.0333,42.7242,40.5074,42.6667,653400.0],["2024-07-23",41.9949,42.7146,41.0928,41.3903,584100.0],["2024-07-24",41.016,41.016,39.1543,39.7205,693400.0],["2024-07-25",39.8932,42.6762,39.7205,41.3423,763300.0],["2024-07-26",42.5227,42.5227,40.968,41.9277,462100.0],["2024-07-29",41.6878,43.6551,41.3999,43.4152,485800.0],["2024-07-30",43.4152,44.7683,43.0985,44.5284,621100.0],["2024-07-31",44.4996,45.584,43.5399,43.9814,628400.0],["2024-08-01",44.2117,44.2117,41.4671,42.6187,617500.0],["2024-08-02",41.208,41.4095,39.2023,40.3443,853100.0],["2024-08-05",38.3865,39.6821,38.0891,38.4345,1052500.0],["2024-08-06",38.1466,39.7205,37.5516,38.7704,484700.0],["2024-08-07",38.9623,39.7493,37.6092,37.7628,579400.0],["2024-08-08",38.4441,39.279,38.185,38.3961,401000.0],["2024-08-09",38.0603,38.3386,36.3521,36.6112,691400.0],["2024-08-12",36.5536,37.2637,35.7091,35.7379,657100.0],["2024-08-13",36.2657,37.686,35.7187,37.6668,499800.0],["2024-08-14",37.686,37.686,36.3329,36.8607,466500.0],["2024-08-15",38.0986,40.0468,37.8971,38.9336,688900.0],["2024-08-16",38.8952,39.5861,38.4057,38.9336,572500.0],["2024-08-19",39.3078,40.7089,38.9623,39.2694,603100.0],["2024-08-20",38.9528,39.5573,38.6936,39.2598,339300.0],["2024-08-21",39.97,40.5842,39.2215,40.5074,387600.0],["2024-08-22",40.2867,40.7569,38.9624,39.2311,385400.0],["2024-08-23",39.4326,41.6782,39.0775,39.1831,786500.0],["2024-08-26",39.5285,40.3059,39.1927,39.6245,816700.0],["2024-08-27",39.519,39.9124,38.4441,39.279,813700.0],["2024-08-28",39.1447,39.375,37.9835,38.7608,530400.0],["2024-08-29",39.1927,39.1927,38.0219,38.1466,693200.0],["2024-08-30",38.2234,38.5977,37.3309,37.9835,628700.0],["2024-09-03",37.686,38.2522,36.5248,37.1294,737900.0],["2024-09-04",37.187,38.233,36.9375,37.1294,538400.0],["2024-09-05",36.9471,37.2062,36.1889,36.5824,691000.0],["2024-09-06",36.8607,37.4461,35.5555,35.8242,690600.0],["2024-09-09",35.6899,35.9682,34.3368,34.6055,857700.0],["2024-09-10",34.711,35.0373,33.8761,34.9126,871800.0],["2024-09-11",34.9126,35.0661,33.4731,35.0085,873300.0],["2024-09-12",35.354,35.7187,34.5959,35.1525,717400.0],["2024-09-13",35.4404,37.6956,35.306,37.638,838300.0],["2024-09-16",37.59,39.4422,37.59,38.8184,952500.0],["2024-09-17",38.9048,40.8049,38.9048,40.6322,965700.0],["2024-09-18",40.7857,42.35,39.8836,39.8836,1445100.0],["2024-09-19",42.2156,43.4152,38.9144,39.4518,1724700.0],["2024-09-20",39.6341,40.7185,37.9067,39.8932,1437300.0],["2024-09-23",39.9316,40.4018,38.7416,39.2407,795300.0],["2024-09-24",39.3942,42.11,39.3942,41.563,1053900.0],["2024-09-25",41.611,42.6379,41.0544,41.8413,637500.0],["2024-09-26",42.7722,44.3365,42.2636,44.1061,629600.0],["2024-09-27",44.6244,45.1522,43.7703,44.4804,606400.0],["2024-09-30",44.0102,44.8163,43.2424,43.5207,601500.0],["2024-10-01",43.2904,46.1886,43.1849,44.9794,939900.0],["2024-10-02",44.2309,45.5073,43.396,45.2481,618200.0],["2024-10-03",44.4804,45.3825,44.0678,44.2597,640300.0],["2024-10-04",45.4113,46.0255,44.2405,45.4881,490700.0],["2024-10-07",45.3441,45.4689,41.2751,42.6091,750900.0],["2024-10-08",42.9737,42.9737,41.8797,42.1388,436700.0],["2024-10-09",42.3212,43.4056,41.1024,41.2559,487500.0],["2024-10-10",41.0064,41.6782,40.2003,41.4767,415200.0],["2024-10-11",41.3231,42.7626,41.1792,42.7434,560600.0],["2024-10-14",42.5227,42.705,41.2655,41.755,410700.0],["2024-10-15",41.611,43.9622,41.611,43.7319,481300.0],["2024-10-16",44.1733,45.8239,44.1157,45.7856,471600.0],["2024-10-17",45.6896,47.8776,45.5264,47.8009,627100.0],["2024-10-18",48.2059,49.5466,47.5983,48.6786,785800.0],["2024-10-21",48.6786,48.8136,47.5115,48.312,770500.0],["2024-10-22",47.9359,47.9359,45.4571,46.0455,771800.0],["2024-10-23",45.6018,46.8942,45.2931,45.3992,397400.0],["2024-10-24",45.7079,46.8556,45.0906,46.7013,363500.0],["2024-10-25",47.1932,49.5466,45.515,45.6018,562600.0],["2024-10-28",46.2673,48.6014,45.7947,48.177,533600.0],["2024-10-29",47.5694,48.2156,46.8074,47.5308,338300.0],["2024-10-30",47.5694,48.3699,47.1643,47.7526,412100.0],["2024-10-31",47.6755,47.9648,45.814,45.8815,536500.0],["2024-11-01",45.9297,47.0196,45.2546,45.3124,594800.0],["2024-11-04",45.2642,46.1323,43.721,44.2225,591400.0],["2024-11-05",43.7403,46.412,43.123,45.7465,471200.0],["2024-11-06",48.0709,49.8649,47.7816,49.0161,783500.0],["2024-11-07",49.3151,49.9806,47.4922,47.5694,445000.0],["2024-11-08",46.8749,46.981,44.1454,44.7241,993700.0],["2024-11-11",45.351,46.3252,43.6631,44.2033,725600.0],["2024-11-12",43.9814,44.4637,43.2387,43.4606,571400.0],["2024-11-13",43.9235,44.9459,43.0073,43.6631,484600.0],["2024-11-14",48.2252,51.0802,43.5088,46.3637,1190500.0],["2024-11-15",46.5084,48.8425,46.4409,47.0775,790300.0],["2024-11-18",48.1288,48.8039,45.785,46.7013,673500.0],["2024-11-19",46.0551,47.1836,45.515,45.5439,501600.0],["2024-11-20",45.2256,45.8911,43.2291,44.7241,645100.0],["2024-11-21",44.8881,46.8171,44.3769,45.949,558500.0],["2024-11-22",46.2962,47.9455,45.6886,46.6917,436400.0],["2024-11-25",47.0678,52.1411,47.0678,50.106,934700.0],["2024-11-26",49.9324,50.5015,48.6496,50.106,582900.0],["2024-11-27",50.7137,52.797,50.2989,50.8873,676800.0],["2024-11-29",50.868,55.1118,50.54,53.5879,781900.0],["2024-12-02",53.4046,54.89,52.5366,54.6295,1188900.0],["2024-12-03",53.8676,54.6488,52.2279,53.7326,1197600.0],["2024-12-04",53.3564,57.0987,51.5624,52.7873,1314400.0],["2024-12-05",52.5269,52.7102,48.1866,49.2476,1129300.0],["2024-12-06",49.9131,50.241,48.2059,48.4278,877200.0],["2024-12-09",48.5532,49.2862,47.3668,47.5983,959000.0],["2024-12-10",47.4054,50.5786,46.5663,50.1928,831000.0],["2024-12-11",50.9934,51.9482,50.2796,50.3182,1121400.0],["2024-12-12",50.2411,50.8776,49.373,49.4502,505200.0],["2024-12-13",49.5177,49.5273,48.3603,49.4212,580900.0],["2024-12-16",49.2669,51.9868,49.238,51.3213,848100.0],["2024-12-17",51.4467,51.9579,49.7202,51.5142,599200.0],["2024-12-18",51.9096,53.1442,50.1928,50.4243,848700.0],["2024-12-19",51.2634,52.1701,49.1319,50.2796,700500.0],["2024-12-20",49.4984,52.1894,49.2187,51.5046,925500.0],["2024-12-23",51.167,51.302,48.9293,49.9903,691500.0],["2024-12-24",50.405,52.3437,49.9903,52.2954,318500.0],["2024-12-26",51.765,55.8352,51.601,54.8707,790000.0],["2024-12-27",54.1955,55.3529,52.9899,54.4077,571000.0],["2024-12-30",53.366,54.4849,52.064,52.0833,564300.0],["2024-12-31",52.4787,53.1731,50.6847,50.9837,721000.0],["2025-01-02",51.9772,53.7711,51.9675,52.9706,584900.0],["2025-01-03",53.2792,54.0026,51.2152,53.9544,489800.0],["2025-01-06",54.2823,57.6967,54.2823,56.9926,981200.0],["2025-01-07",56.6839,57.6581,54.1762,54.2727,904600.0],["2025-01-08",52.363,55.4976,51.3599,55.2468,1050400.0],["2025-01-10",54.0701,56.7418,53.3178,55.7966,924200.0],["2025-01-13",54.8128,55.2179,51.2634,54.3016,1219900.0],["2025-01-14",55.1793,55.488,52.8356,55.1118,755000.0],["2025-01-15",56.221,57.0987,54.6103,55.5265,601700.0],["2025-01-16",55.0153,55.6519,53.7133,54.89,585100.0],["2025-01-17",55.4712,55.7522,52.1096,53.0203,741000.0],["2025-01-21",53.6693,60.2569,53.5046,60.1116,1485200.0],["2025-01-22",60.0535,60.0631,58.0287,58.4259,579600.0],["2025-01-23",57.6412,58.2225,56.0718,57.835,597000.0],["2025-01-24",57.2828,59.5981,57.1859,58.2322,532900.0],["2025-01-27",58.3194,61.8941,58.3194,59.7725,667800.0],["2025-01-28",59.2203,61.2644,58.8522,60.7122,570500.0],["2025-01-29",60.9157,62.0685,60.7122,61.0416,571900.0],["2025-01-30",61.6132,63.386,61.0513,62.6885,465200.0],["2025-01-31",62.5432,63.3472,61.7004,62.9501,659600.0],["2025-02-03",60.7994,62.9113,60.596,61.371,853200.0],["2025-02-04",61.3128,61.5163,60.3538,60.8478,677400.0],["2025-02-05",60.8091,60.8091,57.9803,58.0384,501900.0],["2025-02-06",58.4356,59.2688,57.2537,58.1062,436100.0],["2025-02-07",57.5734,58.3775,55.2581,55.7037,983500.0],["2025-02-10",56.0331,56.0331,50.8987,51.3152,980400.0],["2025-02-11",50.3465,51.6737,49.649,50.8018,501800.0],["2025-02-12",50.1043,50.2399,47.7502,48.1668,756400.0],["2025-02-13",48.5349,48.9708,47.2271,47.8664,784600.0],["2025-02-14",48.0893,48.3799,45.6867,45.8514,625800.0],["2025-02-18",45.8514,48.0408,45.5317,47.4014,949500.0],["2025-02-19",46.7718,47.9052,44.9795,46.7814,715700.0],["2025-02-20",46.5005,47.1302,45.9483,46.8008,556000.0],["2025-02-21",47.1786,47.663,45.1442,45.5317,540000.0],["2025-02-24",46.0742,46.7039,45.0377,45.0764,629900.0],["2025-02-25",45.0086,45.2799,43.7202,44.3595,608800.0],["2025-02-26",44.563,45.1636,43.2552,44.1077,810900.0],["2025-02-27",44.1077,45.2799,43.6717,44.1077,752200.0],["2025-02-28",43.5845,44.4855,42.8967,43.8752,687400.0],["2025-03-03",44.1464,44.9505,39.8645,39.942,952700.0],["2025-03-04",39.5254,39.661,38.1498,38.6632,918900.0],["2025-03-05",38.9926,39.6804,38.0723,39.0314,1192900.0],["2025-03-06",49.368,49.4455,41.2886,41.9861,2830700.0],["2025-03-07",41.8892,43.352,40.2617,41.4823,1802600.0],["2025-03-10",42.0926,45.2217,42.0442,42.9548,1703400.0],["2025-03-11",43.5167,43.5167,40.4264,40.5911,1253300.0],["2025-03-12",40.9301,42.5576,40.5911,42.422,1010900.0],["2025-03-13",42.3542,42.4123,39.5157,39.5932,1047100.0],["2025-03-14",40.2229,40.2229,38.5664,39.0023,1030500.0],["2025-03-17",39.1864,39.7192,38.0335,38.3048,1479600.0],["2025-03-18",38.1207,39.0507,37.3554,39.0023,1060900.0],["2025-03-19",38.7504,40.4845,38.3629,40.3682,937300.0],["2025-03-20",40.1842,40.6008,39.0023,39.5739,922400.0],["2025-03-21",39.0701,39.9129,38.5567,39.1185,2408100.0],["2025-03-24",39.6223,40.4167,38.7214,39.7385,1090800.0],["2025-03-25",39.8936,40.2132,38.4889,38.8473,757400.0],["2025-03-26",38.8182,39.0798,38.1982,38.5954,782500.0],["2025-03-27",38.5373,40.1939,38.1885,40.0292,807700.0],["2025-03-28",39.9614,40.2617,38.2951,38.7698,835300.0],["2025-03-31",38.266,39.4286,37.5782,37.6073,1111000.0],["2025-04-01",37.7332,40.0098,37.6848,39.7289,1017600.0],["2025-04-02",39.2735,40.3295,39.1767,40.0389,747800.0],["2025-04-03",36.997,37.5201,34.1682,34.9529,2048500.0],["2025-04-04",33.5869,36.2123,32.7925,36.0476,1774600.0],["2025-04-07",34.1488,37.7817,34.0519,35.5051,1393200.0],["2025-04-08",36.8129,37.2101,33.616,34.0132,1158100.0],["2025-04-09",33.7516,38.5082,33.5869,37.956,1772100.0],["2025-04-10",36.6288,38.3532,36.6288,37.7526,934500.0],["2025-04-11",38.3571,40.2194,38.1231,39.9464,1189500.0],["2025-04-14",41.1261,43.7197,41.1261,43.0079,1238700.0],["2025-04-15",42.7154,44.0512,42.0622,42.2279,1050400.0],["2025-04-16",41.6039,42.5302,40.3851,41.1261,1043600.0],["2025-04-17",41.0774,42.5789,39.9659,42.4814,967400.0],["2025-04-21",41.5259,43.5637,41.3601,43.3589,1012500.0],["2025-04-22",43.4174,43.8659,41.4479,43.4272,872100.0],["2025-04-23",44.2559,45.465,42.4132,42.8812,759000.0],["2025-04-24",42.8617,42.8617,40.8629,42.1597,1023600.0],["2025-04-25",41.5162,42.4034,41.2821,42.2572,559300.0],["2025-04-28",42.3839,43.0079,41.2919,42.1207,534500.0],["2025-04-29",41.6624,41.8867,39.9756,40.9116,1085800.0],["2025-04-30",40.7264,41.7989,39.0006,41.6332,845700.0],["2025-05-01",41.4576,42.6569,40.9604,41.5746,811700.0],["2025-05-02",42.1987,42.8617,41.3309,41.6722,578300.0],["2025-05-05",41.9354,42.5789,41.3017,41.6917,910900.0],["2025-05-06",41.3894,41.7404,40.6874,41.5942,656800.0],["2025-05-07",42.1109,43.7977,41.9257,43.2322,666300.0],["2025-05-08",43.2712,46.6837,43.2712,46.1085,929000.0],["2025-05-09",45.8062,46.4302,44.7727,45.2505,447300.0],["2025-05-12",47.5125,50.7203,46.908,50.3888,1390400.0],["2025-05-13",50.5253,53.0701,50.067,52.8361,955500.0],["2025-05-14",52.6508,54.1426,51.9976,53.9768,930900.0],["2025-05-15",54.1621,56.0049,53.8891,55.8196,832200.0],["2025-05-16",55.7026,55.9171,54.6301,55.7514,773100.0],["2025-05-19",54.1426,55.0591,52.8848,54.1523,1557000.0],["2025-05-20",53.7721,55.1956,53.6161,54.6496,1124100.0],["2025-05-21",54.2401,55.0006,53.2358,53.3821,780600.0],["2025-05-22",53.1578,54.8739,52.9433,54.5326,850900.0],["2025-05-23",53.8403,55.6831,53.4893,55.2736,550600.0],["2025-05-27",56.1706,57.8964,55.7806,57.6722,1233700.0],["2025-05-28",57.9159,58.6374,56.7849,57.2529,1005800.0],["2025-05-29",57.6234,59.1444,57.0774,57.2724,749700.0],["2025-05-30",57.0091,57.8087,55.9269,56.0049,720100.0],["2025-06-02",55.5954,55.8391,53.3626,55.2931,842000.0],["2025-06-03",55.7904,55.7904,53.8013,54.8836,855200.0],["2025-06-04",54.7666,56.8336,54.4449,56.3266,1012400.0],["2025-06-05",56.6581,57.0579,51.8903,52.2901,1620300.0],["2025-06-06",54.2108,54.3376,51.5686,53.9963,834000.0],["2025-06-09",54.6691,59.9049,54.6691,59.2224,1518400.0],["2025-06-10",56.2389,57.1846,52.3681,53.1481,2868900.0],["2025-06-11",53.0701,54.3766,50.9836,54.2499,3524800.0],["2025-06-12",53.4601,53.8988,52.2608,53.6746,1051000.0],["2025-06-13",52.6411,53.2553,50.652,50.7593,1245300.0],["2025-06-16",51.9586,56.2876,51.7343,55.5174,1317400.0],["2025-06-17",54.5326,59.0177,54.3181,58.8422,1392800.0],["2025-06-18",58.9007,59.1639,56.6971,57.5552,1016500.0],["2025-06-20",57.9744,58.3352,56.7556,58.1109,816600.0],["2025-06-23",56.9116,58.4229,55.1664,58.3644,1097300.0],["2025-06-24",58.9884,61.114,58.6277,59.1054,955500.0],["2025-06-25",59.5734,60.6362,58.2474,60.1194,1332400.0],["2025-06-26",59.9829,61.8355,58.6667,61.4357,1490400.0],["2025-06-27",61.777,62.1182,58.4132,58.9884,1398500.0],["2025-06-30",59.3784,60.2072,57.8087,59.5539,946600.0],["2025-07-01",59.7294,64.7605,59.7294,62.9762,1131100.0],["2025-07-02",63.0835,66.379,62.401,66.2328,841400.0],["2025-07-03",65.95,66.106,64.624,65.209,375600.0],["2025-07-07",64.6338,65.287,62.8007,63.8245,1054000.0],["2025-07-08",64.6143,66.1353,63.9123,64.7118,959800.0],["2025-07-09",65.2773,65.677,63.6977,64.6728,616900.0],["2025-07-10",64.702,67.5978,64.4485,66.6228,1122800.0],["2025-07-11",66.1743,66.8178,64.8678,65.599,692800.0],["2025-07-14",65.7355,66.1353,62.3425,62.8007,1654300.0],["2025-07-15",63.2785,63.493,61.8647,62.2937,877200.0],["2025-07-16",63.0835,64.6728,62.4595,64.3413,744900.0],["2025-07-17",64.3412,66.2523,63.4832,64.2535,1143600.0],["2025-07-18",65.379,65.379,63.4901,64.2437,440100.0],["2025-07-21",65.3203,66.162,64.3122,65.1441,527000.0],["2025-07-22",64.7722,67.1995,64.7722,66.7101,969700.0],["2025-07-23",66.7101,70.3999,66.5046,70.3314,1588900.0],["2025-07-24",69.382,69.382,65.3986,65.4378,642700.0],["2025-07-25",65.5356,66.2012,63.4999,64.3807,530500.0],["2025-07-28",64.3612,64.4982,61.9241,62.4722,813200.0],["2025-07-29",62.4331,62.5603,60.9943,61.5914,538000.0],["2025-07-30",62.3548,63.4999,60.2603,60.6811,885600.0],["2025-07-31",60.2407,60.9748,59.7709,60.6811,753300.0],["2025-08-01",59.8199,60.1918,57.3535,57.7743,725800.0],["2025-08-04",58.8705,58.8705,56.3845,56.5607,889200.0],["2025-08-05",56.8641,56.8935,53.9769,54.8773,1204700.0],["2025-08-06",54.6522,55.6798,52.7632,55.3764,952300.0],["2025-08-07",55.5624,56.365,54.2998,56.3552,721400.0],["2025-08-08",56.1986,56.9816,54.5837,56.0518,754600.0],["2025-08-11",56.639,56.8935,55.0632,55.9735,827700.0],["2025-08-12",57.0403,58.6552,56.2377,58.6062,956900.0],["2025-08-13",58.6062,61.0433,57.6471,60.4071,970000.0],["2025-08-14",59.1641,61.5914,58.7041,61.2194,633200.0],["2025-08-15",61.2684,62.2569,59.8786,60.8671,665300.0],["2025-08-18",60.3777,60.8769,57.8233,59.4284,705500.0],["2025-08-19",59.5752,59.7024,58.0777,58.205,594400.0],["2025-08-20",57.9016,58.1756,57.3926,57.7645,452600.0],["2025-08-21",55.5624,55.6407,49.2007,53.6343,4727800.0],["2025-08-22",54.2411,56.1496,53.2037,53.2428,3037100.0],["2025-08-25",52.8024,53.9279,52.0194,53.1156,1822400.0],["2025-08-26",53.3798,56.5999,52.362,56.4824,4257100.0],["2025-08-27",58.9194,61.8067,57.4024,61.0041,5153800.0],["2025-08-28",60.6224,61.0041,58.1952,58.7824,1457000.0],["2025-08-29",58.9194,60.0645,58.0973,58.5475,1023100.0],["2025-09-02",57.0501,57.3045,52.7143,53.556,2490600.0],["2025-09-03",53.1254,54.3879,52.3913,52.9394,1351000.0],["2025-09-04",52.9198,54.4466,50.5219,51.0602,2417900.0],["2025-09-05",51.07,52.1564,50.9037,51.6866,1357400.0],["2025-09-08",51.9215,51.9215,49.5334,49.8173,1509600.0],["2025-09-09",49.8075,50.2088,48.5351,49.2887,1701500.0],["2025-09-10",49.553,49.6215,47.9381,48.1241,1203200.0],["2025-09-11",48.2219,51.07,47.6249,51.0211,1749500.0],["2025-09-12",50.2871,51.0211,49.3573,50.0815,1236200.0],["2025-09-15",50.4143,51.8334,50.1109,51.2756,1136900.0],["2025-09-16",50.9722,51.53,49.416,50.1207,1307300.0],["2025-09-17",50.2675,50.4045,48.1632,48.5351,2762600.0],["2025-09-18",47.253,48.9168,44.4245,44.8258,4963500.0],["2025-09-19",44.7866,45.0215,42.4572,42.5747,3185000.0],["2025-09-22",42.6138,42.8977,41.8896,42.7215,1632400.0],["2025-09-23",42.8683,43.5926,42.653,43.0934,1339000.0],["2025-09-24",43.113,44.5321,42.8194,42.8781,1209500.0],["2025-09-25",42.653,42.9172,41.733,42.8683,1209400.0],["2025-09-26",42.9955,45.0998,42.9662,44.5321,1334300.0],["2025-09-29",45.2662,45.2662,43.4164,43.9938,1060000.0],["2025-09-30",43.9743,44.0917,42.3398,43.1228,878700.0],["2025-10-01",43.4066,44.5223,41.8798,42.4572,1014900.0],["2025-10-02",42.4768,43.3087,42.0853,43.25,905300.0],["2025-10-03",43.4164,43.7296,42.516,43.25,955900.0],["2025-10-06",43.6611,43.6611,42.3496,42.3985,830100.0],["2025-10-07",42.5257,42.6236,41.5666,41.684,621200.0],["2025-10-08",41.5959,41.6742,40.8815,41.0674,665400.0],["2025-10-09",41.0674,41.547,39.7853,39.8636,847000.0],["2025-10-10",40.1474,40.3725,38.4347,38.5032,995800.0],["2025-10-13",39.1883,39.981,38.9534,39.4232,766000.0],["2025-10-14",39.1491,41.5079,38.8555,40.4704,933800.0],["2025-10-15",40.5096,42.2223,39.981,40.0398,1268900.0],["2025-10-16",40.1083,40.2942,39.4232,39.433,805300.0],["2025-10-17",39.2852,39.7678,38.8125,39.0193,795200.0],["2025-10-20",39.108,39.3837,35.9663,36.0747,1619200.0],["2025-10-21",35.7595,37.3254,35.2178,36.7542,2259900.0],["2025-10-22",36.636,37.286,36.1633,36.3307,1517100.0],["2025-10-23",36.183,36.2421,35.3459,36.1928,1106400.0],["2025-10-24",36.439,36.6459,35.1588,35.7004,1621500.0],["2025-10-27",35.9663,36.0944,34.9716,35.0209,969600.0],["2025-10-28",34.8732,35.405,34.1444,35.2671,1039000.0],["2025-10-29",34.7648,34.9913,33.711,34.1345,1167000.0],["2025-10-30",33.7307,33.9671,32.6474,33.002,1744700.0],["2025-10-31",32.9429,33.2777,32.0368,33.1891,1607100.0],["2025-11-03",33.0217,33.0217,31.308,31.7512,1715800.0],["2025-11-04",31.6133,32.8247,31.5148,31.9285,1263000.0],["2025-11-05",32.0467,32.7459,31.3967,32.4505,940600.0],["2025-11-06",32.4505,32.6967,30.6088,30.6285,1247200.0],["2025-11-07",30.53,31.5838,30.0967,31.2785,1639000.0],["2025-11-10",31.7611,31.9482,28.5997,28.649,2397000.0],["2025-11-11",28.5603,29.1118,28.1664,28.8656,1439300.0],["2025-11-12",29.3384,29.949,29.1217,29.5353,1465600.0],["2025-11-13",29.3482,30.4315,29.3482,29.8209,860600.0],["2025-11-14",29.4762,29.6929,28.4126,28.452,1013400.0],["2025-11-17",28.1467,28.4422,27.0043,27.0732,1383500.0],["2025-11-18",26.9649,28.5899,26.827,26.896,2728400.0],["2025-11-19",26.896,27.28,26.0588,27.0634,3479300.0],["2025-11-20",27.2899,27.477,25.5369,25.5763,1552900.0],["2025-11-21",25.4975,27.5755,25.4285,26.6793,2212700.0],["2025-11-24",26.3838,26.7975,25.2316,25.7732,3054200.0],["2025-11-25",26.177,28.3535,26.177,27.7331,1838600.0],["2025-11-26",27.5952,28.8065,27.5952,28.3437,1309500.0],["2025-11-28",28.3437,28.5505,28.0679,28.452,496700.0],["2025-12-01",28.1172,28.6588,27.4967,28.1959,1088700.0],["2025-12-02",28.255,28.452,27.2899,28.2058,1368000.0],["2025-12-03",28.0876,28.7573,27.8709,28.4225,1029600.0],["2025-12-04",28.4815,28.5111,27.7429,27.9497,1124400.0],["2025-12-05",27.8709,27.9399,27.0732,27.4081,1509000.0],["2025-12-08",27.6543,27.674,25.9899,26.2164,3298900.0],["2025-12-09",26.6104,27.7823,26.4134,26.5907,6080500.0],["2025-12-10",25.8914,27.9497,24.8672,27.5263,6871800.0],["2025-12-11",27.6247,29.7421,27.28,27.802,4157700.0],["2025-12-12",27.8217,28.4126,26.8467,26.9157,1788200.0],["2025-12-15",27.605,27.6346,26.0884,26.2164,1665400.0],["2025-12-16",26.1967,26.2558,25.4285,25.5861,1897700.0],["2025-12-17",25.5664,27.3293,25.5369,26.3247,2374200.0],["2025-12-18",26.9255,27.3293,26.5316,26.9354,1422300.0],["2025-12-19",26.5907,26.6596,25.724,25.8126,2244100.0],["2025-12-22",25.852,25.9308,25.4088,25.6452,2305900.0],["2025-12-23",25.5664,26.3149,25.3104,25.3596,1873800.0],["2025-12-24",25.5467,26.1672,25.3104,26.0096,894600.0],["2025-12-26",25.8619,26.1475,25.4088,25.5566,1422000.0],["2025-12-29",25.3793,25.596,24.8179,24.946,2262000.0],["2025-12-30",24.8179,25.202,24.621,24.6407,1397500.0],["2025-12-31",24.6407,25.0642,24.4733,25.0149,1645700.0],["2026-01-02",25.0248,26.4922,24.621,26.4429,1786100.0],["2026-01-05",26.4922,27.4967,25.8323,26.1475,1636900.0],["2026-01-06",26.1672,28.6391,26.0982,28.3043,1989900.0],["2026-01-07",28.3043,29.0134,27.5164,27.9005,1448000.0],["2026-01-08",27.7725,29.7914,27.5164,29.6929,1860600.0],["2026-01-09",29.8997,30.658,28.8262,29.555,1485800.0],["2026-01-12",29.5452,32.0073,29.1414,31.9679,1886100.0],["2026-01-13",32.027,32.4997,31.1406,31.5739,2029000.0],["2026-01-14",31.5936,33.4254,31.5936,33.3467,2033700.0],["2026-01-15",33.3565,36.3307,32.6474,36.1436,3155100.0],["2026-01-16",35.628,35.856,33.7241,34.2199,2597500.0],["2026-01-20",33.5456,34.0216,32.2764,32.4846,1702800.0],["2026-01-21",32.2764,32.8118,31.0171,32.207,1615000.0],["2026-01-22",32.3458,33.1688,30.6006,30.6601,1343000.0],["2026-01-23",30.2734,30.7295,29.6883,29.956,1233200.0],["2026-01-26",29.6982,29.7776,28.429,28.7364,1498000.0],["2026-01-27",28.6471,30.2039,28.3794,29.956,1420400.0],["2026-01-28",30.9774,31.5624,29.0735,29.1826,1525500.0],["2026-01-29",29.133,29.7478,28.1513,28.191,1019100.0],["2026-01-30",27.9332,30.0056,27.715,29.8668,1693300.0],["2026-02-02",29.6387,31.255,29.4503,31.0865,1588600.0],["2026-02-03",30.6898,32.4053,30.6303,31.8599,1544100.0],["2026-02-04",32.2268,34.1406,32.2268,32.9705,1613000.0],["2026-02-05",32.9705,33.615,31.5029,32.5144,1185800.0],["2026-02-06",32.4251,33.6448,31.9095,33.5258,1125400.0],["2026-02-09",33.5456,33.7439,32.7226,33.615,726600.0],["2026-02-10",33.8728,33.8728,32.2466,32.2764,698800.0],["2026-02-11",31.7905,32.554,30.7989,32.4251,1196300.0],["2026-02-12",32.5937,33.5555,30.4618,30.6898,999200.0],["2026-02-13",31.027,31.3839,30.0056,31.136,914100.0],["2026-02-17",31.7508,31.85,30.3626,31.5525,966500.0],["2026-02-18",31.3046,33.8134,31.1856,32.673,1034800.0],["2026-02-19",32.3557,32.6036,31.6616,32.554,706900.0],["2026-02-20",32.792,33.853,31.9392,33.4663,913400.0],["2026-02-23",33.1589,33.1589,30.1445,31.7707,1503600.0],["2026-02-24",31.4434,31.9293,30.2734,30.8287,1170700.0],["2026-02-25",31.146,31.3443,30.0453,30.9873,833800.0],["2026-02-26",31.1658,32.1871,30.8782,32.088,1055200.0],["2026-02-27",31.6517,32.5937,30.4618,32.445,1564200.0],["2026-03-02",31.3244,32.1772,30.4618,32.0186,903400.0],["2026-03-03",30.2932,31.255,30.2833,30.4518,1534000.0],["2026-03-04",30.5411,31.0964,30.1048,30.3626,1662100.0],["2026-03-05",33.7142,34.567,29.6883,30.8088,2856800.0],["2026-03-06",29.8668,30.6601,29.0339,29.1925,1600200.0],["2026-03-09",29.014,29.014,27.2589,28.8355,1464000.0],["2026-03-10",28.31,29.0537,27.844,27.9828,1120300.0],["2026-03-11",28.2009,28.5579,27.4275,27.6258,1113600.0],["2026-03-12",27.4671,27.9034,27.1003,27.2986,853400.0],["2026-03-13",27.606,27.8836,27.0209,27.7547,671300.0],["2026-03-16",27.9729,28.1117,26.6937,27.4077,1091700.0],["2026-03-17",27.5961,28.9843,27.5961,28.6273,1007500.0],["2026-03-18",27.8241,28.5876,27.5366,27.5663,901400.0],["2026-03-19",27.1994,28.5381,26.5251,27.8737,1078700.0],["2026-03-20",27.8638,28.4587,27.1102,27.1796,1627400.0],["2026-03-23",27.5366,27.725,26.2772,26.7135,1732000.0],["2026-03-24",26.3863,27.4077,26.1582,27.0011,1303200.0],["2026-03-25",27.3977,27.9629,27.2589,27.6655,1088800.0],["2026-03-26",27.5266,28.072,27.1498,27.5663,686100.0],["2026-03-27",27.3482,27.5663,26.1285,26.5152,960400.0],["2026-03-30",27.0903,27.8737,26.783,27.5266,1123100.0],["2026-03-31",27.715,28.2803,27.0903,27.8737,852200.0],["2026-04-01",28.1811,28.5678,27.3878,28.3001,775100.0],["2026-04-02",27.7646,28.6967,27.2787,28.6471,869700.0],["2026-04-06",28.5083,29.6685,28.2703,29.4008,1695100.0],["2026-04-07",29.4404,29.9065,28.1613,28.1811,1120400.0],["2026-04-08",29.0438,29.7379,28.3596,28.7463,1199400.0],["2026-04-09",28.4488,29.8569,28.1018,29.49,1073900.0],["2026-04-10",29.64,30.05,28.0,28.39,879900.0],["2026-04-13",27.7,28.76,27.52,27.85,1217900.0],["2026-04-14",27.67,28.41,27.18,27.86,1233900.0],["2026-04-15",27.78,29.68,27.42,29.33,1030900.0],["2026-04-16",29.44,30.25,29.02,29.06,924300.0],["2026-04-17",29.32,30.45,29.31,30.2,1321200.0],["2026-04-20",29.9,31.82,29.69,31.41,1241300.0],["2026-04-21",31.62,31.75,29.77,30.22,855500.0],["2026-04-22",30.49,31.2,30.21,30.57,603000.0],["2026-04-23",30.4,30.77,29.42,29.55,704400.0],["2026-04-24",29.44,29.48,28.22,29.36,1019300.0],["2026-04-27",29.35,31.09,29.26,31.06,1125200.0],["2026-04-28",31.15,31.39,30.46,30.77,743500.0],["2026-04-29",30.77,31.38,30.58,31.04,885300.0],["2026-04-30",31.37,32.15,31.06,31.32,962700.0],["2026-05-01",31.32,31.91,30.55,31.09,662200.0],["2026-05-04",30.8,30.8,28.58,29.08,1263200.0],["2026-05-05",28.89,29.78,28.5,29.57,727000.0],["2026-05-06",30.05,31.38,29.99,30.72,1175500.0],["2026-05-07",30.43,31.74,29.91,31.15,950000.0],["2026-05-08",31.71,32.4,30.89,31.49,1027700.0],["2026-05-11",31.21,31.8,30.52,31.37,925400.0],["2026-05-12",31.39,31.75,29.54,29.74,928700.0],["2026-05-13",29.55,30.1,28.94,28.95,787100.0],["2026-05-14",29.3,29.86,28.82,29.17,905600.0],["2026-05-15",28.96,31.02,28.8,30.71,1350800.0],["2026-05-18",30.35,30.5,28.55,29.32,1296400.0],["2026-05-19",29.49,30.17,28.68,28.85,1188300.0],["2026-05-20",28.85,30.45,28.23,29.98,1368200.0],["2026-05-21",29.92,31.88,29.19,31.79,1091000.0],["2026-05-22",32.0,33.19,31.89,32.39,1065700.0],["2026-05-26",32.6,33.75,32.5,33.31,936800.0],["2026-05-27",33.74,36.25,33.74,34.57,1207100.0],["2026-05-28",34.46,34.73,33.81,34.22,473100.0],["2026-05-29",34.13,34.68,33.64,33.82,978300.0],["2026-06-01",33.82,35.14,33.65,35.06,784000.0],["2026-06-02",34.53,34.54,33.34,34.17,919100.0],["2026-06-03",33.98,33.98,32.88,33.12,593800.0],["2026-06-04",33.67,33.81,32.43,33.0,689100.0],["2026-06-05",33.0,33.65,32.36,33.54,858000.0],["2026-06-08",33.14,34.5,32.57,34.21,1057900.0],["2026-06-09",34.21,36.65,33.97,36.3,2885200.0],["2026-06-10",43.5,48.91,43.15,44.49,11347700.0],["2026-06-11",45.25,46.21,43.0,45.5,2283000.0],["2026-06-12",46.72,47.76,44.58,46.69,1985000.0],["2026-06-15",46.91,46.98,43.23,43.49,1798500.0],["2026-06-16",43.36,44.66,43.25,43.75,1048100.0],["2026-06-17",43.61,45.31,42.58,43.88,950700.0],["2026-06-18",44.81,48.25,44.54,47.34,1540500.0],["2026-06-22",47.98,48.43,45.62,46.12,1083700.0],["2026-06-23",46.17,47.29,45.44,46.46,888100.0],["2026-06-24",47.16,48.58,46.71,48.38,860600.0],["2026-06-25",48.69,49.49,47.38,48.32,737600.0],["2026-06-26",48.08,53.45,48.08,52.85,2687800.0],["2026-06-29",51.76,54.24,51.5,53.94,1082800.0],["2026-06-30",53.94,54.74,52.89,53.3,985900.0],["2026-07-01",53.02,55.15,52.92,55.1,1613000.0],["2026-07-02",55.2,55.2,51.93,53.5,913200.0],["2026-07-06",53.5,54.35,50.515,50.57,927005.049356],["2026-07-07",50.7,51.408,48.99,49.5,898441.405102],["2026-07-08",49.04,49.04,47.0669,48.58,1209704.206954],["2026-07-09",48.62,49.89,47.87,49.51,873632.17579],["2026-07-10",49.665,53.2,49.49,50.42,1231066.858263],["2026-07-13",50.89,52.365,50.52,52.35,824336.470493],["2026-07-14",52.53,53.57,51.73,53.36,978448.919769],["2026-07-15",52.78,54,51.5,51.6,808558.148822],["2026-07-16",51.93,52.77,50.54,51.05,739427.444832],["2026-07-17",50.82,53.66,50.82,53.61,772485.224276],["2026-07-20",54,54.705,52.175,53.41,1248071.195642],["2026-07-21",54.85,55.58,51.57,53.9,1328846.542514],["2026-07-22",54.9,55.745,52.87,53.17,708182.51237],["2026-07-23",52.37,52.38,51.05,51.82,615594.492254],["2026-07-24",51.53,54.55,51.53,53.71,816214.451137],["2026-07-27",52.27,53.42,50.2,52.43,1546043.349567],["2026-07-28",52.73,54,51.15,53.81,858488.494159],["2026-07-29",54.09,56.94,54.09,56.55,1142406.01789],["2026-07-30",56.5,57.43,55.25,57.08,704057.668466],["2026-07-31",57.23,57.43,55.89,56.39,562400.952509],["2026-08-03",57.5,59.67,57.25,57.78,1260239.328916],["2026-08-04",57.18,58.315,56.2,57.12,844791.587614],["2026-08-05",57.68,58.92,57.57,58.75,673917.900943],["2026-08-06",58.26,59.27,57.08,58.22,544216.246931],["2026-08-07",57.37,58.67,56.9401,57.79,468965.659383],["2026-08-10",57.03,57.9,55.81,55.915,249712.914998],["2026-08-11",55.5,56.96,55.27,56.03,678647.466667],["2026-08-12",56.32,58.825,56.0601,58.74,789607.690085],["2026-08-13",59.23,60.26,57.86,58.4,671436.309287],["2026-08-14",57.77,58.58,56.385,57.925,739550.991729]]}