{"t":"CBT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-11-05",1.7724,1.8427,1.7443,1.7724,142800.0],["1980-11-06",1.7724,1.7865,1.7091,1.7161,79200.0],["1980-11-07",1.7161,1.7161,1.6739,1.681,74400.0],["1980-11-10",1.681,1.7161,1.6528,1.6739,131600.0],["1980-11-11",1.6739,1.6739,1.6528,1.6528,86800.0],["1980-11-12",1.6528,1.6739,1.6388,1.6528,120800.0],["1980-11-13",1.6528,1.8146,1.6528,1.7865,304000.0],["1980-11-14",1.7865,1.7865,1.7443,1.7724,290400.0],["1980-11-17",1.7724,1.7794,1.7232,1.7724,129200.0],["1980-11-18",1.7724,1.7865,1.7513,1.7513,252400.0],["1980-11-19",1.7513,1.7794,1.7161,1.7443,126000.0],["1980-11-20",1.7443,1.7443,1.681,1.7232,78000.0],["1980-11-21",1.7232,1.7443,1.681,1.688,292000.0],["1980-11-24",1.688,1.7161,1.681,1.688,216800.0],["1980-11-25",1.7161,1.7583,1.7161,1.7583,248000.0],["1980-11-26",1.7935,1.8498,1.7935,1.8498,294800.0],["1980-11-28",1.8498,1.9271,1.8287,1.9271,183600.0],["1980-12-01",1.9412,1.9904,1.9412,1.9764,368400.0],["1980-12-02",1.9764,1.9764,1.8779,1.9553,296800.0],["1980-12-03",1.9553,1.9904,1.9412,1.9764,122400.0],["1980-12-04",1.9764,1.9834,1.9623,1.9764,127200.0],["1980-12-05",1.9553,1.9553,1.9131,1.9201,101200.0],["1980-12-08",1.8849,1.8849,1.7794,1.8146,114800.0],["1980-12-09",1.8146,1.8216,1.7935,1.7935,289200.0],["1980-12-10",1.7935,1.8146,1.7724,1.7724,37200.0],["1980-12-11",1.7161,1.7161,1.6739,1.681,276000.0],["1980-12-12",1.681,1.7161,1.681,1.7161,110000.0],["1980-12-15",1.7161,1.7372,1.7091,1.7161,67200.0],["1980-12-16",1.7161,1.7443,1.7091,1.7443,148400.0],["1980-12-17",1.7443,1.7724,1.7443,1.7724,86000.0],["1980-12-18",1.7865,1.8568,1.7865,1.7935,230800.0],["1980-12-19",1.7935,1.8287,1.7794,1.8287,78800.0],["1980-12-22",1.8498,1.892,1.8498,1.8849,94800.0],["1980-12-23",1.8849,1.892,1.8849,1.8849,62800.0],["1980-12-24",1.8849,1.8849,1.8146,1.8216,35600.0],["1980-12-26",1.8216,1.8427,1.7724,1.7794,27600.0],["1980-12-29",1.7583,1.7583,1.688,1.7161,68800.0],["1980-12-30",1.7161,1.7232,1.6599,1.7161,194400.0],["1980-12-31",1.7161,1.7161,1.7021,1.7161,64800.0],["1981-01-02",1.7161,1.7232,1.7021,1.7091,27200.0],["1981-01-05",1.7091,1.7372,1.688,1.7161,112400.0],["1981-01-06",1.7161,1.7161,1.681,1.7091,101200.0],["1981-01-07",1.7091,2.1592,1.5684,1.6036,282400.0],["1981-01-08",1.6036,1.6458,1.5755,1.5755,170000.0],["1981-01-09",1.5825,1.6177,1.5825,1.6177,74000.0],["1981-01-12",1.6177,1.6458,1.6106,1.6177,114000.0],["1981-01-13",1.5825,1.5825,1.5333,1.5473,138400.0],["1981-01-14",1.5684,1.6388,1.5684,1.6388,275600.0],["1981-01-15",1.6458,1.681,1.6458,1.681,174800.0],["1981-01-16",1.681,1.681,1.6458,1.6528,99600.0],["1981-01-19",1.6528,1.6528,1.6177,1.6388,32400.0],["1981-01-20",1.6388,1.6528,1.6388,1.6388,91600.0],["1981-01-21",1.6388,1.6458,1.5755,1.5825,225200.0],["1981-01-22",1.5825,1.6177,1.5755,1.6177,86800.0],["1981-01-23",1.6177,1.6247,1.6106,1.6247,28800.0],["1981-01-26",1.6247,1.6388,1.5895,1.6036,36800.0],["1981-01-27",1.6036,1.6528,1.5895,1.6458,572400.0],["1981-01-28",1.6458,1.6528,1.6036,1.6036,48400.0],["1981-01-29",1.6036,1.6177,1.6036,1.6106,354400.0],["1981-01-30",1.6106,1.6106,1.5473,1.5473,289200.0],["1981-02-02",1.5473,1.5473,1.4348,1.4629,631600.0],["1981-02-03",1.477,1.5051,1.477,1.5051,86400.0],["1981-02-04",1.5333,1.6036,1.5333,1.5684,289200.0],["1981-02-05",1.6106,1.6528,1.6106,1.6458,66800.0],["1981-02-06",1.6458,1.681,1.6247,1.6247,66400.0],["1981-02-09",1.6247,1.6528,1.6247,1.6528,30000.0],["1981-02-10",1.6528,1.6599,1.6388,1.6388,58800.0],["1981-02-11",1.6388,1.6458,1.5895,1.6036,27200.0],["1981-02-12",1.6036,1.6106,1.5544,1.5755,42800.0],["1981-02-13",1.5684,1.5684,1.5473,1.5684,18800.0],["1981-02-17",1.5684,1.5825,1.5684,1.5755,32800.0],["1981-02-18",1.5755,1.6528,1.5755,1.6247,47200.0],["1981-02-19",1.6177,1.6177,1.5825,1.5825,82800.0],["1981-02-20",1.5473,1.5473,1.477,1.5122,74400.0],["1981-02-23",1.5122,1.5544,1.5122,1.5544,21200.0],["1981-02-24",1.5544,1.6036,1.5544,1.5544,57200.0],["1981-02-25",1.5544,1.5755,1.5473,1.5755,42400.0],["1981-02-26",1.5825,1.6177,1.5825,1.6106,56400.0],["1981-02-27",1.6106,1.6247,1.6106,1.6177,102400.0],["1981-03-02",1.6177,1.6458,1.6106,1.6177,42000.0],["1981-03-03",1.6388,1.6528,1.6388,1.6458,51200.0],["1981-03-04",1.6458,1.6739,1.6458,1.6528,48000.0],["1981-03-05",1.6528,1.6739,1.6106,1.6106,64400.0],["1981-03-06",1.6106,1.6177,1.6036,1.6177,62800.0],["1981-03-09",1.6177,1.6388,1.5895,1.6036,56800.0],["1981-03-10",1.6036,1.6177,1.5825,1.5825,54000.0],["1981-03-11",1.5825,1.6177,1.5825,1.5825,48800.0],["1981-03-12",1.6036,1.6177,1.6036,1.6177,66400.0],["1981-03-13",1.6247,1.7091,1.6247,1.681,92800.0],["1981-03-16",1.681,1.7443,1.681,1.7443,48000.0],["1981-03-17",1.7443,1.7794,1.7232,1.7443,84000.0],["1981-03-18",1.7513,1.8216,1.7513,1.8076,55200.0],["1981-03-19",1.8076,1.8216,1.7794,1.7794,64800.0],["1981-03-20",1.7794,1.8076,1.7443,1.7513,67200.0],["1981-03-23",1.7513,1.7583,1.7161,1.7583,43200.0],["1981-03-24",1.7583,1.7865,1.7513,1.7513,115600.0],["1981-03-25",1.7724,1.7865,1.7724,1.7794,68400.0],["1981-03-26",1.8146,1.8427,1.8146,1.8216,72000.0],["1981-03-27",1.8568,1.9201,1.8568,1.9201,102800.0],["1981-03-30",1.9201,1.9904,1.9131,1.9553,94800.0],["1981-03-31",1.9553,1.9834,1.892,1.9201,91200.0],["1981-04-01",1.9201,1.9271,1.906,1.9201,50800.0],["1981-04-02",1.9131,1.9131,1.8498,1.8568,103200.0],["1981-04-03",1.8568,1.8638,1.8498,1.8568,99600.0],["1981-04-06",1.8568,1.8568,1.7794,1.8146,72000.0],["1981-04-07",1.8146,1.8216,1.7865,1.7865,45200.0],["1981-04-08",1.7865,1.7865,1.7583,1.7724,114000.0],["1981-04-09",1.7724,1.7865,1.7232,1.7513,63600.0],["1981-04-10",1.7513,1.7865,1.7232,1.7232,78400.0],["1981-04-13",1.7232,1.7372,1.7021,1.7021,63200.0],["1981-04-14",1.7091,1.7232,1.7091,1.7161,92800.0],["1981-04-15",1.7161,1.7513,1.7161,1.7513,48800.0],["1981-04-16",1.7513,1.7724,1.7443,1.7513,26000.0],["1981-04-20",1.7513,1.7513,1.7161,1.7232,20000.0],["1981-04-21",1.7232,1.7443,1.681,1.681,36400.0],["1981-04-22",1.681,1.681,1.6458,1.6528,14800.0],["1981-04-23",1.6528,1.681,1.6388,1.6739,60800.0],["1981-04-24",1.6739,1.681,1.6388,1.6458,40400.0],["1981-04-27",1.6247,1.6247,1.5825,1.6036,46000.0],["1981-04-28",1.6036,1.6106,1.5755,1.5825,166800.0],["1981-04-29",1.5825,1.6036,1.5825,1.6036,131600.0],["1981-04-30",1.6106,1.6388,1.6106,1.6388,40800.0],["1981-05-01",1.6388,1.6528,1.6177,1.6247,42000.0],["1981-05-04",1.6247,1.6458,1.5895,1.6177,112400.0],["1981-05-05",1.6177,1.6177,1.5895,1.6106,50000.0],["1981-05-06",1.6036,1.6036,1.5825,1.5825,198000.0],["1981-05-07",1.5825,1.6177,1.5825,1.6177,36000.0],["1981-05-08",1.6177,1.6528,1.6036,1.6388,29200.0],["1981-05-11",1.6177,1.6177,1.5825,1.5825,14000.0],["1981-05-12",1.5825,1.6177,1.5684,1.6177,20800.0],["1981-05-13",1.6177,1.6247,1.5684,1.5684,11600.0],["1981-05-14",1.5684,1.5684,1.5122,1.5122,36400.0],["1981-05-15",1.5192,1.5544,1.5192,1.5473,68000.0],["1981-05-18",1.5473,1.5684,1.5403,1.5684,14000.0],["1981-05-19",1.5544,1.5544,1.5333,1.5473,75200.0],["1981-05-20",1.5473,1.5684,1.5473,1.5473,26400.0],["1981-05-21",1.5473,1.5473,1.5192,1.5403,17200.0],["1981-05-22",1.5403,1.5473,1.5051,1.5333,43600.0],["1981-05-26",1.5333,1.5403,1.5122,1.5333,122000.0],["1981-05-27",1.5333,1.5473,1.5192,1.5403,24000.0],["1981-05-28",1.5403,1.5544,1.5122,1.5473,58800.0],["1981-05-29",1.5473,1.5684,1.5473,1.5473,72800.0],["1981-06-01",1.5473,1.5755,1.5403,1.5544,62000.0],["1981-06-02",1.5544,1.5544,1.5403,1.5403,84800.0],["1981-06-03",1.5403,1.5403,1.5192,1.5192,100800.0],["1981-06-04",1.5192,1.5473,1.5192,1.5473,14000.0],["1981-06-05",1.5192,1.5192,1.484,1.484,111200.0],["1981-06-08",1.484,1.5122,1.484,1.5122,166800.0],["1981-06-09",1.5122,1.5895,1.5122,1.5895,154400.0],["1981-06-10",1.5895,1.6036,1.5825,1.5825,58000.0],["1981-06-11",1.5825,1.6177,1.5825,1.6036,58800.0],["1981-06-12",1.6036,1.6177,1.5755,1.5755,112000.0],["1981-06-15",1.5825,1.6036,1.5825,1.5825,114400.0],["1981-06-16",1.5825,1.5825,1.5684,1.5684,126000.0],["1981-06-17",1.5755,1.681,1.5755,1.6528,298800.0],["1981-06-18",1.6599,1.681,1.6599,1.6739,52800.0],["1981-06-19",1.6739,1.6739,1.6528,1.6739,75200.0],["1981-06-22",1.6739,1.7443,1.6528,1.7161,158000.0],["1981-06-23",1.7161,1.7161,1.681,1.7161,96800.0],["1981-06-24",1.7161,1.7161,1.7021,1.7021,154000.0],["1981-06-25",1.7161,1.7513,1.7161,1.7372,54800.0],["1981-06-26",1.7372,1.7443,1.7161,1.7443,20400.0],["1981-06-29",1.7443,1.7443,1.7161,1.7161,22400.0],["1981-06-30",1.7161,1.7372,1.7021,1.7161,43200.0],["1981-07-01",1.7161,1.7372,1.7091,1.7091,162000.0],["1981-07-02",1.7091,1.7161,1.7021,1.7091,22800.0],["1981-07-06",1.688,1.688,1.6388,1.6388,80400.0],["1981-07-07",1.6388,1.6528,1.5825,1.5825,47200.0],["1981-07-08",1.5825,1.6177,1.5825,1.6036,50800.0],["1981-07-09",1.6036,1.6528,1.6036,1.6388,26400.0],["1981-07-10",1.6528,1.681,1.6528,1.681,24400.0],["1981-07-13",1.7021,1.7443,1.7021,1.7443,70800.0],["1981-07-14",1.7513,1.8216,1.7513,1.8146,113200.0],["1981-07-15",1.8216,1.8638,1.8216,1.8568,200800.0],["1981-07-16",1.8568,1.8568,1.7935,1.8568,66800.0],["1981-07-17",1.8568,1.8568,1.8287,1.8568,49200.0],["1981-07-20",1.8427,1.8427,1.7935,1.8287,146000.0],["1981-07-21",1.8076,1.8076,1.7513,1.7513,50800.0],["1981-07-22",1.7513,1.7865,1.7372,1.7372,34800.0],["1981-07-23",1.7372,1.8498,1.7372,1.8216,45200.0],["1981-07-24",1.8216,1.8427,1.7794,1.8146,34800.0],["1981-07-27",1.8216,1.8779,1.8216,1.8638,43200.0],["1981-07-28",1.8638,1.892,1.8216,1.8427,104800.0],["1981-07-29",1.8427,1.8498,1.8216,1.8216,28000.0],["1981-07-30",1.8216,1.8568,1.8216,1.8568,34800.0],["1981-07-31",1.8568,1.9131,1.8568,1.892,136400.0],["1981-08-03",1.892,1.906,1.8287,1.8427,23600.0],["1981-08-04",1.8427,1.8498,1.8216,1.8287,56400.0],["1981-08-05",1.8287,1.8568,1.8287,1.8568,64800.0],["1981-08-06",1.8638,1.9271,1.8638,1.9271,106400.0],["1981-08-07",1.9271,1.9482,1.9131,1.9201,79600.0],["1981-08-10",1.9201,1.9201,1.8779,1.9131,48800.0],["1981-08-11",1.9131,1.9623,1.9131,1.9482,172000.0],["1981-08-12",1.9482,1.9623,1.9131,1.9201,51600.0],["1981-08-13",1.9201,1.9271,1.9131,1.9131,37200.0],["1981-08-14",1.9131,1.9131,1.8849,1.892,26800.0],["1981-08-17",1.892,1.906,1.8779,1.892,25200.0],["1981-08-18",1.892,1.906,1.8287,1.8287,32000.0],["1981-08-19",1.7935,1.7935,1.7724,1.7865,44000.0],["1981-08-20",1.7865,1.7935,1.7724,1.7865,46400.0],["1981-08-21",1.7865,1.7865,1.7724,1.7724,65200.0],["1981-08-24",1.7724,1.7794,1.7443,1.7443,74800.0],["1981-08-25",1.7232,1.7232,1.6739,1.681,87600.0],["1981-08-26",1.681,1.7091,1.681,1.7091,36400.0],["1981-08-27",1.688,1.688,1.681,1.688,45200.0],["1981-08-28",1.7021,1.7161,1.7021,1.7091,19200.0],["1981-08-31",1.7091,1.7372,1.7021,1.7021,50800.0],["1981-09-01",1.7021,1.7021,1.6739,1.681,32400.0],["1981-09-02",1.681,1.7161,1.6739,1.681,36400.0],["1981-09-03",1.681,1.681,1.6388,1.6388,41200.0],["1981-09-04",1.6388,1.6458,1.5684,1.5684,64000.0],["1981-09-08",1.5684,1.5755,1.47,1.47,43600.0],["1981-09-09",1.5051,1.5403,1.5051,1.5122,124800.0],["1981-09-10",1.5333,1.5473,1.5333,1.5403,38800.0],["1981-09-11",1.5403,1.5755,1.5403,1.5544,63600.0],["1981-09-14",1.5544,1.5755,1.5473,1.5684,96400.0],["1981-09-15",1.5755,1.5895,1.5755,1.5825,22800.0],["1981-09-16",1.5825,1.6036,1.5684,1.5755,32800.0],["1981-09-17",1.5755,1.5895,1.5755,1.5825,26800.0],["1981-09-18",1.5755,1.5755,1.5473,1.5473,79600.0],["1981-09-21",1.5473,1.5473,1.5333,1.5333,70800.0],["1981-09-22",1.5333,1.5473,1.5122,1.5122,19200.0],["1981-09-23",1.5122,1.5122,1.477,1.477,10800.0],["1981-09-24",1.477,1.484,1.4489,1.4489,42800.0],["1981-09-25",1.4348,1.4348,1.3785,1.3996,322400.0],["1981-09-28",1.3785,1.3785,1.3434,1.3785,105200.0],["1981-09-29",1.4137,1.4629,1.4137,1.4137,123600.0],["1981-09-30",1.4137,1.4489,1.3856,1.4489,154800.0],["1981-10-01",1.4489,1.4489,1.4207,1.4489,38000.0],["1981-10-02",1.4489,1.5544,1.4348,1.5333,78800.0],["1981-10-05",1.5333,1.5684,1.5192,1.5473,30800.0],["1981-10-06",1.5473,1.5684,1.5403,1.5473,23600.0],["1981-10-07",1.5473,1.5825,1.5473,1.5473,15600.0],["1981-10-08",1.5473,1.5684,1.5473,1.5473,102800.0],["1981-10-09",1.5473,1.5544,1.5403,1.5403,38800.0],["1981-10-12",1.5403,1.5473,1.5192,1.5473,15200.0],["1981-10-13",1.5473,1.5755,1.5192,1.5192,31200.0],["1981-10-14",1.5192,1.5192,1.4981,1.4981,26400.0],["1981-10-15",1.484,1.484,1.477,1.484,54400.0],["1981-10-16",1.484,1.4981,1.47,1.477,92800.0],["1981-10-19",1.477,1.477,1.47,1.47,4800.0],["1981-10-20",1.4629,1.4629,1.4489,1.4629,87200.0],["1981-10-21",1.4629,1.4629,1.4137,1.4489,173200.0],["1981-10-22",1.4489,1.4489,1.4418,1.4489,67200.0],["1981-10-23",1.4348,1.4348,1.3856,1.4348,52800.0],["1981-10-26",1.4348,1.4489,1.4207,1.4489,34800.0],["1981-10-27",1.4489,1.47,1.4489,1.4629,31200.0],["1981-10-28",1.4629,1.5192,1.4489,1.5192,47600.0],["1981-10-29",1.5192,1.5473,1.5122,1.5122,36800.0],["1981-10-30",1.5122,1.5473,1.484,1.5403,102000.0],["1981-11-02",1.5473,1.5825,1.5473,1.5755,78800.0],["1981-11-03",1.5755,1.5825,1.5473,1.5544,49200.0],["1981-11-04",1.5544,1.5755,1.5544,1.5755,110800.0],["1981-11-05",1.5755,1.5825,1.5544,1.5755,66800.0],["1981-11-06",1.5755,1.5825,1.5473,1.5544,22400.0],["1981-11-09",1.5544,1.5825,1.5544,1.5755,67200.0],["1981-11-10",1.5755,1.5825,1.5544,1.5684,42000.0],["1981-11-11",1.5684,1.5825,1.5684,1.5825,22400.0],["1981-11-12",1.5825,1.6036,1.5825,1.5895,17200.0],["1981-11-13",1.5895,1.6036,1.5825,1.5895,39200.0],["1981-11-16",1.5895,1.6177,1.5473,1.5544,70400.0],["1981-11-17",1.5544,1.5684,1.5473,1.5473,26000.0],["1981-11-18",1.5473,1.5755,1.5333,1.5403,61200.0],["1981-11-19",1.5403,1.5755,1.5192,1.5192,22400.0],["1981-11-20",1.5192,1.5473,1.5192,1.5473,12400.0],["1981-11-23",1.5473,1.5473,1.5122,1.5122,44800.0],["1981-11-24",1.5122,1.5473,1.5051,1.5403,96400.0],["1981-11-25",1.5403,1.5684,1.5403,1.5473,66800.0],["1981-11-27",1.5473,1.5473,1.5333,1.5333,26800.0],["1981-11-30",1.5333,1.5473,1.5122,1.5473,59200.0],["1981-12-01",1.5473,1.5473,1.5333,1.5333,58800.0],["1981-12-02",1.5333,1.5473,1.5333,1.5333,90800.0],["1981-12-03",1.5333,1.5473,1.5122,1.5403,26800.0],["1981-12-04",1.5403,1.5403,1.5192,1.5192,26800.0],["1981-12-07",1.5192,1.5333,1.5122,1.5333,35200.0],["1981-12-08",1.5333,1.5544,1.5333,1.5544,98400.0],["1981-12-09",1.5544,1.5544,1.5473,1.5544,26800.0],["1981-12-10",1.5544,1.5755,1.5473,1.5473,15600.0],["1981-12-11",1.5473,1.5473,1.5403,1.5473,12000.0],["1981-12-14",1.5473,1.5473,1.5192,1.5403,39200.0],["1981-12-15",1.5333,1.5333,1.5192,1.5192,66000.0],["1981-12-16",1.5192,1.5192,1.5122,1.5122,43200.0],["1981-12-17",1.5122,1.5333,1.5122,1.5122,14400.0],["1981-12-18",1.5122,1.5333,1.5122,1.5192,52000.0],["1981-12-21",1.5192,1.5403,1.5122,1.5333,32800.0],["1981-12-22",1.5333,1.5473,1.484,1.4981,32800.0],["1981-12-23",1.4981,1.5051,1.4981,1.4981,62400.0],["1981-12-24",1.484,1.484,1.4489,1.477,63600.0],["1981-12-28",1.477,1.477,1.4629,1.477,62800.0],["1981-12-29",1.47,1.47,1.4418,1.4418,120400.0],["1981-12-30",1.4137,1.4137,1.3785,1.3996,152400.0],["1981-12-31",1.3996,1.4067,1.3856,1.3996,82000.0],["1982-01-04",1.3996,1.4137,1.3996,1.3996,82400.0],["1982-01-05",1.3996,1.3996,1.3856,1.3856,136800.0],["1982-01-06",1.3856,1.3996,1.3785,1.3856,79600.0],["1982-01-07",1.3856,1.3856,1.3785,1.3856,136800.0],["1982-01-08",1.3856,1.3996,1.3785,1.3856,121200.0],["1982-01-11",1.3856,1.3996,1.3434,1.3434,138800.0],["1982-01-12",1.3434,1.3785,1.3012,1.3082,138800.0],["1982-01-13",1.3082,1.3152,1.2449,1.259,215600.0],["1982-01-14",1.259,1.273,1.2238,1.2379,108800.0],["1982-01-15",1.2379,1.2379,1.2027,1.2027,78400.0],["1982-01-18",1.2027,1.2238,1.1957,1.2097,94800.0],["1982-01-19",1.2097,1.2308,1.2027,1.2097,58800.0],["1982-01-20",1.2097,1.2097,1.1675,1.1675,184000.0],["1982-01-21",1.1675,1.1746,1.1464,1.1605,243200.0],["1982-01-22",1.1394,1.1394,1.1253,1.1394,435600.0],["1982-01-25",1.1394,1.1605,1.1113,1.1324,159200.0],["1982-01-26",1.1324,1.1464,1.1324,1.1394,64000.0],["1982-01-27",1.1394,1.1394,1.1324,1.1394,54000.0],["1982-01-28",1.1464,1.2027,1.1464,1.2027,84400.0],["1982-01-29",1.2308,1.266,1.2308,1.2379,439200.0],["1982-02-01",1.2379,1.2449,1.2379,1.2379,60000.0],["1982-02-02",1.2379,1.266,1.2379,1.259,40400.0],["1982-02-03",1.259,1.273,1.259,1.273,18800.0],["1982-02-04",1.266,1.266,1.2379,1.266,94800.0],["1982-02-05",1.266,1.3082,1.266,1.3082,22400.0],["1982-02-08",1.2941,1.2941,1.266,1.266,29200.0],["1982-02-09",1.266,1.273,1.266,1.273,38800.0],["1982-02-10",1.273,1.2941,1.259,1.2941,20000.0],["1982-02-11",1.2941,1.3082,1.273,1.3012,26800.0],["1982-02-12",1.3012,1.3082,1.2941,1.2941,26800.0],["1982-02-16",1.2941,1.3082,1.273,1.3012,16800.0],["1982-02-17",1.3012,1.3082,1.2941,1.3082,19600.0],["1982-02-18",1.3082,1.3152,1.2941,1.2941,48000.0],["1982-02-19",1.266,1.266,1.2379,1.2379,46800.0],["1982-02-22",1.2379,1.259,1.2097,1.2097,72400.0],["1982-02-23",1.2027,1.2027,1.1746,1.1746,44000.0],["1982-02-24",1.1746,1.2097,1.1746,1.2097,102400.0],["1982-02-25",1.2097,1.2379,1.2097,1.2238,61200.0],["1982-02-26",1.2238,1.2379,1.2097,1.2238,63200.0],["1982-03-01",1.2238,1.2379,1.2097,1.2097,27600.0],["1982-03-02",1.2097,1.2238,1.1746,1.1746,63200.0],["1982-03-03",1.1675,1.1675,1.1464,1.1605,83200.0],["1982-03-04",1.1464,1.1464,1.1324,1.1394,30000.0],["1982-03-05",1.1394,1.1464,1.1042,1.1113,81200.0],["1982-03-08",1.1113,1.1253,1.0198,1.0198,86800.0],["1982-03-09",1.0198,1.0198,0.9706,0.9917,80000.0],["1982-03-10",0.9917,1.0339,0.9917,1.0058,54400.0],["1982-03-11",1.0058,1.0339,0.9917,0.9917,130400.0],["1982-03-12",0.9917,0.9987,0.9776,0.9776,152000.0],["1982-03-15",0.9776,0.9987,0.9636,0.9776,178000.0],["1982-03-16",0.9776,1.0058,0.9706,0.9706,48400.0],["1982-03-17",0.9706,0.9987,0.9073,0.9073,68400.0],["1982-03-18",0.9284,0.9776,0.9284,0.9776,159200.0],["1982-03-19",0.9776,0.9987,0.9706,0.9917,56400.0],["1982-03-22",0.9987,1.0409,0.9987,1.0339,923600.0],["1982-03-23",1.055,1.0691,1.055,1.0691,54800.0],["1982-03-24",1.0691,1.1042,1.0691,1.0972,57200.0],["1982-03-25",1.0972,1.1042,1.0691,1.0972,43200.0],["1982-03-26",1.0972,1.1042,1.0761,1.0902,27600.0],["1982-03-29",1.0902,1.1042,1.0902,1.1042,14800.0],["1982-03-30",1.1042,1.1042,1.0972,1.1042,9200.0],["1982-03-31",1.1042,1.1042,1.0972,1.1042,12800.0],["1982-04-01",1.1042,1.1675,1.1042,1.1675,28400.0],["1982-04-02",1.1675,1.1816,1.1464,1.1746,38800.0],["1982-04-05",1.1675,1.1675,1.1324,1.1394,54800.0],["1982-04-06",1.1394,1.1394,1.1042,1.1394,80400.0],["1982-04-07",1.1394,1.1394,1.1253,1.1394,40400.0],["1982-04-08",1.1394,1.1464,1.1324,1.1394,16800.0],["1982-04-12",1.1394,1.1675,1.1324,1.1394,60400.0],["1982-04-13",1.1394,1.1394,1.1113,1.1113,26400.0],["1982-04-14",1.1113,1.1464,1.1042,1.1464,58800.0],["1982-04-15",1.1464,1.2308,1.1464,1.2097,76400.0],["1982-04-16",1.2308,1.2941,1.2308,1.2941,43600.0],["1982-04-19",1.273,1.273,1.2308,1.2308,64400.0],["1982-04-20",1.2238,1.2238,1.1746,1.1957,32000.0],["1982-04-21",1.1957,1.2097,1.1957,1.2027,16000.0],["1982-04-22",1.2027,1.2238,1.1957,1.2238,32000.0],["1982-04-23",1.2238,1.2379,1.2097,1.2379,41200.0],["1982-04-26",1.2379,1.2449,1.2238,1.2379,37200.0],["1982-04-27",1.2379,1.273,1.2097,1.266,76000.0],["1982-04-28",1.266,1.273,1.2379,1.259,46400.0],["1982-04-29",1.259,1.259,1.2379,1.2379,26800.0],["1982-04-30",1.2379,1.259,1.2379,1.2449,35200.0],["1982-05-03",1.2449,1.259,1.2379,1.2449,12000.0],["1982-05-04",1.2449,1.266,1.2379,1.2379,74000.0],["1982-05-05",1.2379,1.259,1.2379,1.2449,29200.0],["1982-05-06",1.2449,1.273,1.2379,1.273,118400.0],["1982-05-07",1.2801,1.3152,1.2801,1.3082,48800.0],["1982-05-10",1.3082,1.3082,1.2801,1.2801,12400.0],["1982-05-11",1.2801,1.3082,1.273,1.273,80000.0],["1982-05-12",1.273,1.273,1.259,1.266,30000.0],["1982-05-13",1.259,1.259,1.2379,1.2449,24000.0],["1982-05-14",1.2449,1.259,1.2379,1.2379,16800.0],["1982-05-17",1.2379,1.2449,1.2379,1.2379,20800.0],["1982-05-18",1.2379,1.2449,1.2379,1.2379,28800.0],["1982-05-19",1.2379,1.2379,1.2027,1.2097,50400.0],["1982-05-20",1.1957,1.1957,1.1746,1.1816,21200.0],["1982-05-21",1.1816,1.2097,1.1816,1.1957,8800.0],["1982-05-24",1.1957,1.2238,1.1816,1.2097,46800.0],["1982-05-25",1.2027,1.2027,1.1816,1.1816,13200.0],["1982-05-26",1.1816,1.1957,1.1746,1.1746,18800.0],["1982-05-27",1.1746,1.1746,1.1464,1.1464,58400.0],["1982-05-28",1.1394,1.1394,1.1042,1.1394,44400.0],["1982-06-01",1.1394,1.1394,1.1113,1.1394,30800.0],["1982-06-02",1.1394,1.1394,1.1253,1.1394,8000.0],["1982-06-03",1.1394,1.1746,1.1253,1.1253,50400.0],["1982-06-04",1.1253,1.1394,1.0972,1.1253,36800.0],["1982-06-07",1.1253,1.1324,1.1113,1.1253,27600.0],["1982-06-08",1.1253,1.1253,1.1042,1.1042,23200.0],["1982-06-09",1.1042,1.1113,1.0972,1.1113,62400.0],["1982-06-10",1.1113,1.1253,1.1042,1.1113,27200.0],["1982-06-11",1.1253,1.1394,1.1253,1.1324,30400.0],["1982-06-14",1.1394,1.1394,1.1394,1.1394,39600.0],["1982-06-15",1.1394,1.1394,1.1324,1.1324,74800.0],["1982-06-16",1.1324,1.1394,1.1324,1.1394,46800.0],["1982-06-17",1.1394,1.1394,1.1113,1.1253,95600.0],["1982-06-18",1.1253,1.1394,1.1113,1.1113,37200.0],["1982-06-21",1.1113,1.1253,1.1042,1.1113,35200.0],["1982-06-22",1.1113,1.2097,1.1113,1.1746,34000.0],["1982-06-23",1.1746,1.1957,1.1746,1.1957,128000.0],["1982-06-24",1.1957,1.2027,1.1746,1.1746,103200.0],["1982-06-25",1.1746,1.1746,1.1675,1.1675,3600.0],["1982-06-28",1.1605,1.1605,1.1464,1.1464,10800.0],["1982-06-29",1.1394,1.1394,1.1042,1.1042,30800.0],["1982-06-30",1.1042,1.1253,1.1042,1.1113,46800.0],["1982-07-01",1.1253,1.1253,1.1253,1.1253,62400.0],["1982-07-02",1.1113,1.1113,1.1042,1.1042,32400.0],["1982-07-06",1.1042,1.1042,1.0972,1.1042,10000.0],["1982-07-07",1.1042,1.1042,1.0691,1.0691,126800.0],["1982-07-08",1.0691,1.0691,1.0409,1.0409,14800.0],["1982-07-09",1.0409,1.055,1.0339,1.055,22800.0],["1982-07-12",1.0691,1.0761,1.0691,1.0761,13200.0],["1982-07-13",1.0691,1.0691,1.0409,1.0409,19600.0],["1982-07-14",1.0409,1.062,1.0339,1.0339,114800.0],["1982-07-15",1.0339,1.062,1.0339,1.0339,23600.0],["1982-07-16",1.0339,1.0339,1.0198,1.0339,71200.0],["1982-07-19",1.0339,1.055,1.0269,1.0269,26800.0],["1982-07-20",1.0269,1.0339,0.9917,1.0058,48400.0],["1982-07-21",1.0058,1.0269,0.9987,0.9987,26800.0],["1982-07-22",0.9987,1.0058,0.9917,0.9917,8400.0],["1982-07-23",0.9706,0.9706,0.9354,0.9706,64400.0],["1982-07-26",0.9706,0.9706,0.9636,0.9636,51200.0],["1982-07-27",0.9636,0.9706,0.9565,0.9636,31600.0],["1982-07-28",0.9636,0.9706,0.9354,0.9425,101200.0],["1982-07-29",0.9425,0.9425,0.9284,0.9425,184800.0],["1982-07-30",0.9425,0.9636,0.9354,0.9354,60400.0],["1982-08-02",0.9354,0.9425,0.9354,0.9425,36400.0],["1982-08-03",0.9425,0.9636,0.9284,0.9565,234800.0],["1982-08-04",0.9565,0.9636,0.9565,0.9636,29200.0],["1982-08-05",0.9636,0.9636,0.9284,0.9354,40800.0],["1982-08-06",0.9354,0.9565,0.9284,0.9354,36800.0],["1982-08-09",0.9354,0.9354,0.9214,0.9354,20800.0],["1982-08-10",0.9354,0.9354,0.9073,0.9214,46400.0],["1982-08-11",0.9214,0.9284,0.9003,0.9284,42000.0],["1982-08-12",0.9284,0.9354,0.9284,0.9284,12400.0],["1982-08-13",0.9354,0.9425,0.9354,0.9425,18000.0],["1982-08-16",0.9565,0.9706,0.9565,0.9636,61200.0],["1982-08-17",0.9636,0.9706,0.9354,0.9706,40000.0],["1982-08-18",0.9706,1.0058,0.9706,0.9706,146800.0],["1982-08-19",0.9706,0.9917,0.9706,0.9706,12800.0],["1982-08-20",0.9706,0.9917,0.9565,0.9706,34800.0],["1982-08-23",0.9917,1.055,0.9917,1.0409,130400.0],["1982-08-24",1.0691,1.1042,1.0691,1.1042,78800.0],["1982-08-25",1.1042,1.1113,1.0761,1.1042,42000.0],["1982-08-26",1.1042,1.1394,1.0902,1.1042,90800.0],["1982-08-27",1.1042,1.1324,1.1042,1.1113,33200.0],["1982-08-30",1.1113,1.1324,1.1042,1.1324,15200.0],["1982-08-31",1.1324,1.1394,1.1113,1.1253,51200.0],["1982-09-01",1.1253,1.1324,1.0972,1.1042,130400.0],["1982-09-02",1.1042,1.1113,1.0972,1.1042,64400.0],["1982-09-03",1.1324,1.1394,1.1324,1.1394,67200.0],["1982-09-07",1.1394,1.1675,1.1394,1.1394,95200.0],["1982-09-08",1.1394,1.1394,1.1042,1.1394,170800.0],["1982-09-09",1.1394,1.1675,1.1394,1.1394,202400.0],["1982-09-10",1.1394,1.1675,1.1394,1.1675,270400.0],["1982-09-13",1.1675,1.2379,1.1605,1.2097,478400.0],["1982-09-14",1.2308,1.273,1.2308,1.266,371200.0],["1982-09-15",1.273,1.2941,1.273,1.2941,576400.0],["1982-09-16",1.2941,1.3082,1.2379,1.2379,162000.0],["1982-09-17",1.2308,1.2308,1.1746,1.2097,283600.0],["1982-09-20",1.1816,1.1816,1.1675,1.1675,78800.0],["1982-09-21",1.1675,1.2379,1.1675,1.2379,182400.0],["1982-09-22",1.2379,1.2801,1.2027,1.2097,233200.0],["1982-09-23",1.2097,1.2379,1.1957,1.1957,65200.0],["1982-09-24",1.1957,1.2379,1.1957,1.2379,42800.0],["1982-09-27",1.2308,1.2308,1.2097,1.2097,30800.0],["1982-09-28",1.2097,1.2238,1.2097,1.2097,51600.0],["1982-09-29",1.2097,1.2238,1.1816,1.1957,16400.0],["1982-09-30",1.1957,1.1957,1.1746,1.1957,392800.0],["1982-10-01",1.1816,1.1816,1.1746,1.1746,75200.0],["1982-10-04",1.1746,1.1746,1.1605,1.1675,53200.0],["1982-10-05",1.1605,1.1605,1.1394,1.1464,500800.0],["1982-10-06",1.1394,1.1394,1.1253,1.1324,82800.0],["1982-10-07",1.1464,1.266,1.1464,1.259,290800.0],["1982-10-08",1.259,1.273,1.2308,1.2449,74000.0],["1982-10-11",1.2449,1.3082,1.2379,1.273,132400.0],["1982-10-12",1.2801,1.3152,1.2801,1.2941,133200.0],["1982-10-13",1.2941,1.3785,1.273,1.3645,178000.0],["1982-10-14",1.3715,1.4067,1.3715,1.3785,85200.0],["1982-10-15",1.3785,1.4067,1.3715,1.4067,110000.0],["1982-10-18",1.4067,1.4348,1.3996,1.3996,78800.0],["1982-10-19",1.3996,1.4067,1.3434,1.3645,62800.0],["1982-10-20",1.3645,1.3785,1.3434,1.3434,37200.0],["1982-10-21",1.3434,1.3715,1.3434,1.3645,36000.0],["1982-10-22",1.3504,1.3504,1.2941,1.3012,51200.0],["1982-10-25",1.2941,1.2941,1.2379,1.2449,27600.0],["1982-10-26",1.2449,1.273,1.2238,1.273,113200.0],["1982-10-27",1.273,1.273,1.259,1.266,51200.0],["1982-10-28",1.266,1.273,1.259,1.266,56800.0],["1982-10-29",1.266,1.266,1.2449,1.259,8000.0],["1982-11-01",1.259,1.259,1.2379,1.259,112800.0],["1982-11-02",1.259,1.3152,1.259,1.273,96400.0],["1982-11-03",1.273,1.3152,1.273,1.3082,88000.0],["1982-11-04",1.3363,1.4137,1.3363,1.4067,298800.0],["1982-11-05",1.4067,1.4067,1.273,1.3012,1206800.0],["1982-11-08",1.2941,1.2941,1.266,1.266,132400.0],["1982-11-09",1.266,1.273,1.2379,1.2379,230800.0],["1982-11-10",1.2379,1.273,1.1816,1.2097,126800.0],["1982-11-11",1.2097,1.2097,1.1746,1.2097,154800.0],["1982-11-12",1.2097,1.2238,1.1746,1.2238,112000.0],["1982-11-15",1.2097,1.2097,1.1957,1.1957,218800.0],["1982-11-16",1.1957,1.1957,1.1464,1.1746,52400.0],["1982-11-17",1.1746,1.1957,1.1605,1.1746,122400.0],["1982-11-18",1.1746,1.1957,1.1675,1.1746,146400.0],["1982-11-19",1.1746,1.1957,1.1464,1.1746,406000.0],["1982-11-22",1.1746,1.1746,1.1464,1.1605,162000.0],["1982-11-23",1.1605,1.1605,1.1324,1.1394,101200.0],["1982-11-24",1.1394,1.1464,1.1113,1.1394,58400.0],["1982-11-26",1.1394,1.1394,1.1253,1.1394,65200.0],["1982-11-29",1.1394,1.1464,1.1042,1.1324,216000.0],["1982-11-30",1.1324,1.1464,1.1042,1.1464,94000.0],["1982-12-01",1.1464,1.1675,1.1324,1.1324,130000.0],["1982-12-02",1.1324,1.1464,1.1253,1.1253,83200.0],["1982-12-03",1.1253,1.1464,1.1113,1.1394,214800.0],["1982-12-06",1.1394,1.1394,1.1042,1.1253,88000.0],["1982-12-07",1.1253,1.1394,1.0972,1.1324,226400.0],["1982-12-08",1.1324,1.1605,1.1253,1.1605,176400.0],["1982-12-09",1.1464,1.1464,1.1394,1.1394,40800.0],["1982-12-10",1.1394,1.1746,1.1394,1.1605,111200.0],["1982-12-13",1.1605,1.1746,1.1464,1.1675,62800.0],["1982-12-14",1.1816,1.2238,1.1816,1.1957,93200.0],["1982-12-15",1.1816,1.1816,1.1464,1.1675,114400.0],["1982-12-16",1.1675,1.1957,1.1394,1.1394,164800.0],["1982-12-17",1.1394,1.1675,1.1394,1.1464,121200.0],["1982-12-20",1.1464,1.1605,1.1253,1.1253,84000.0],["1982-12-21",1.1113,1.1113,1.0902,1.0972,122400.0],["1982-12-22",1.0902,1.0902,1.0691,1.0691,92000.0],["1982-12-23",1.0691,1.1253,1.0691,1.1042,1408800.0],["1982-12-27",1.1113,1.1394,1.1113,1.1324,144400.0],["1982-12-28",1.1324,1.1675,1.1253,1.1464,178000.0],["1982-12-29",1.1464,1.2027,1.1394,1.1816,65200.0],["1982-12-30",1.1816,1.1816,1.1605,1.1605,34000.0],["1982-12-31",1.1675,1.1746,1.1675,1.1746,87200.0],["1983-01-03",1.1746,1.1957,1.1464,1.1746,104400.0],["1983-01-04",1.1746,1.2027,1.1746,1.2027,54000.0],["1983-01-05",1.2027,1.2238,1.2027,1.2097,103200.0],["1983-01-06",1.2308,1.3715,1.2308,1.3504,426000.0],["1983-01-07",1.3504,1.3856,1.3293,1.3293,789200.0],["1983-01-10",1.3293,1.3785,1.3082,1.3645,146400.0],["1983-01-11",1.3645,1.3785,1.3645,1.3785,103200.0],["1983-01-12",1.3785,1.3996,1.3434,1.3996,111200.0],["1983-01-13",1.3996,1.4137,1.3996,1.4067,115200.0],["1983-01-14",1.4067,1.4489,1.4067,1.4137,224000.0],["1983-01-17",1.4207,1.47,1.4207,1.4489,166400.0],["1983-01-18",1.4489,1.4489,1.4137,1.4137,91600.0],["1983-01-19",1.4137,1.4348,1.4137,1.4137,320000.0],["1983-01-20",1.4137,1.4348,1.4067,1.4207,62800.0],["1983-01-21",1.4137,1.4137,1.3856,1.4137,54800.0],["1983-01-24",1.3785,1.3785,1.3293,1.3293,62400.0],["1983-01-25",1.3293,1.3785,1.3293,1.3785,81200.0],["1983-01-26",1.3785,1.4067,1.3785,1.3856,126000.0],["1983-01-27",1.3856,1.4137,1.3785,1.4137,98800.0],["1983-01-28",1.4137,1.4137,1.3785,1.3996,64000.0],["1983-01-31",1.3785,1.3785,1.3504,1.3504,114800.0],["1983-02-01",1.3504,1.3715,1.3434,1.3434,106000.0],["1983-02-02",1.3434,1.3785,1.3434,1.3715,62800.0],["1983-02-03",1.3715,1.3715,1.3645,1.3715,35600.0],["1983-02-04",1.3715,1.3996,1.3645,1.3785,192400.0],["1983-02-07",1.3785,1.4067,1.3785,1.4067,195200.0],["1983-02-08",1.4067,1.4067,1.3785,1.3856,71600.0],["1983-02-09",1.3856,1.3996,1.3785,1.3785,80000.0],["1983-02-10",1.3785,1.3785,1.3715,1.3785,82800.0],["1983-02-11",1.3856,1.477,1.3856,1.477,286800.0],["1983-02-14",1.484,1.5403,1.484,1.5333,110400.0],["1983-02-15",1.5333,1.5895,1.5192,1.5825,218800.0],["1983-02-16",1.5825,1.5825,1.5473,1.5473,90400.0],["1983-02-17",1.5333,1.5333,1.4981,1.4981,63600.0],["1983-02-18",1.4981,1.5333,1.484,1.484,91600.0],["1983-02-22",1.484,1.4981,1.477,1.484,44800.0],["1983-02-23",1.484,1.5051,1.47,1.5051,76400.0],["1983-02-24",1.5051,1.5192,1.4981,1.5051,88400.0],["1983-02-25",1.4981,1.4981,1.4489,1.4629,76800.0],["1983-02-28",1.4629,1.5051,1.4489,1.484,218800.0],["1983-03-01",1.484,1.5122,1.477,1.5051,399200.0],["1983-03-02",1.5051,1.5333,1.5051,1.5122,158800.0],["1983-03-03",1.5122,1.5333,1.5122,1.5192,60000.0],["1983-03-04",1.5192,1.5333,1.5122,1.5122,132400.0],["1983-03-07",1.5122,1.5403,1.5122,1.5122,192800.0],["1983-03-08",1.5122,1.5403,1.5051,1.5051,85200.0],["1983-03-09",1.5051,1.5473,1.477,1.5403,282800.0],["1983-03-10",1.5403,1.5403,1.5122,1.5122,78800.0],["1983-03-11",1.4981,1.4981,1.477,1.477,66000.0],["1983-03-14",1.477,1.5051,1.47,1.5051,58400.0],["1983-03-15",1.484,1.484,1.47,1.477,15200.0],["1983-03-16",1.477,1.5051,1.477,1.477,107600.0],["1983-03-17",1.477,1.484,1.47,1.477,35600.0],["1983-03-18",1.484,1.5403,1.484,1.5403,30400.0],["1983-03-21",1.5403,1.5473,1.5192,1.5473,96000.0],["1983-03-22",1.5473,1.5544,1.5333,1.5333,171200.0],["1983-03-23",1.5333,1.5755,1.5333,1.5684,78800.0],["1983-03-24",1.5684,1.5755,1.5473,1.5755,23200.0],["1983-03-25",1.5684,1.5684,1.5333,1.5333,28800.0],["1983-03-28",1.5333,1.5403,1.5122,1.5333,6400.0],["1983-03-29",1.5333,1.5473,1.5192,1.5473,87600.0],["1983-03-30",1.5473,1.5825,1.5473,1.5825,119600.0],["1983-03-31",1.5895,1.6177,1.5895,1.5895,206400.0],["1983-04-04",1.5684,1.5684,1.5192,1.5473,99600.0],["1983-04-05",1.5473,1.5755,1.5473,1.5473,128800.0],["1983-04-06",1.5473,1.5544,1.5333,1.5473,90800.0],["1983-04-07",1.5473,1.5473,1.5333,1.5333,41200.0],["1983-04-08",1.5333,1.5333,1.5122,1.5122,216000.0],["1983-04-11",1.5122,1.5122,1.477,1.477,34000.0],["1983-04-12",1.477,1.5122,1.477,1.5122,38800.0],["1983-04-13",1.5122,1.5192,1.5051,1.5051,15600.0],["1983-04-14",1.5051,1.5403,1.484,1.5403,148400.0],["1983-04-15",1.5473,1.5895,1.5473,1.5895,66400.0],["1983-04-18",1.5895,1.6247,1.5825,1.6247,91200.0],["1983-04-19",1.6247,1.6247,1.6177,1.6177,234400.0],["1983-04-20",1.6177,1.6458,1.6177,1.6247,28000.0],["1983-04-21",1.6388,1.6528,1.6388,1.6458,54400.0],["1983-04-22",1.6458,1.6599,1.6458,1.6528,254400.0],["1983-04-25",1.6388,1.6388,1.6036,1.6177,247600.0],["1983-04-26",1.6177,1.6528,1.6106,1.6388,91600.0],["1983-04-27",1.6388,1.6739,1.6247,1.6528,87600.0],["1983-04-28",1.6528,1.6528,1.6247,1.6528,40000.0],["1983-04-29",1.6528,1.6739,1.6458,1.6739,282400.0],["1983-05-02",1.6528,1.6528,1.6458,1.6528,167200.0],["1983-05-03",1.6528,1.6599,1.6458,1.6528,349200.0],["1983-05-04",1.6528,1.6599,1.6388,1.6388,20000.0],["1983-05-05",1.6247,1.6247,1.5895,1.6106,50000.0],["1983-05-06",1.6177,1.6458,1.6177,1.6177,237200.0],["1983-05-09",1.6036,1.6036,1.5825,1.5895,15600.0],["1983-05-10",1.5895,1.6106,1.5825,1.5825,25200.0],["1983-05-11",1.5825,1.6177,1.5825,1.6177,75200.0],["1983-05-12",1.6177,1.6177,1.5895,1.6177,86800.0],["1983-05-13",1.6177,1.6458,1.6106,1.6458,29200.0],["1983-05-16",1.6247,1.6247,1.6036,1.6106,20800.0],["1983-05-17",1.6106,1.6106,1.5895,1.6106,54800.0],["1983-05-18",1.6036,1.6036,1.5825,1.5895,23600.0],["1983-05-19",1.5895,1.6036,1.5755,1.5825,115200.0],["1983-05-20",1.5825,1.6036,1.5755,1.6036,34400.0],["1983-05-23",1.5895,1.5895,1.5684,1.5684,12400.0],["1983-05-24",1.5684,1.5755,1.5473,1.5544,46400.0],["1983-05-25",1.5544,1.5825,1.5473,1.5825,335200.0],["1983-05-26",1.5825,1.6177,1.5825,1.6177,74400.0],["1983-05-27",1.6177,1.6247,1.6177,1.6247,50000.0],["1983-05-31",1.6247,1.6247,1.6177,1.6247,24000.0],["1983-06-01",1.6247,1.6247,1.6106,1.6247,40000.0],["1983-06-02",1.6247,1.6388,1.6177,1.6247,36000.0],["1983-06-03",1.6247,1.6528,1.6177,1.6177,57200.0],["1983-06-06",1.6177,1.6458,1.6177,1.6247,36400.0],["1983-06-07",1.6247,1.6247,1.6177,1.6177,31600.0],["1983-06-08",1.6106,1.6106,1.5825,1.5825,38800.0],["1983-06-09",1.5895,1.6106,1.5895,1.6106,12400.0],["1983-06-10",1.6106,1.6177,1.6036,1.6177,24800.0],["1983-06-13",1.6177,1.6177,1.6036,1.6177,48000.0],["1983-06-14",1.6177,1.6388,1.6106,1.6177,31600.0],["1983-06-15",1.6177,1.6458,1.6177,1.6458,26800.0],["1983-06-16",1.6458,1.681,1.6177,1.6739,355200.0],["1983-06-17",1.6739,1.681,1.6599,1.681,46400.0],["1983-06-20",1.681,1.7372,1.6739,1.7161,73200.0],["1983-06-21",1.7161,1.7372,1.7161,1.7161,28800.0],["1983-06-22",1.7161,1.7161,1.7091,1.7161,70400.0],["1983-06-23",1.7161,1.7161,1.6739,1.7021,109200.0],["1983-06-24",1.7021,1.7161,1.681,1.7161,107600.0],["1983-06-27",1.7161,1.7161,1.7021,1.7161,102000.0],["1983-06-28",1.7091,1.7091,1.681,1.681,143200.0],["1983-06-29",1.681,1.688,1.681,1.681,100000.0],["1983-06-30",1.681,1.681,1.6599,1.681,14000.0],["1983-07-01",1.681,1.7021,1.681,1.7021,41200.0],["1983-07-05",1.7021,1.7021,1.6739,1.6739,98400.0],["1983-07-06",1.6739,1.681,1.6739,1.6739,18000.0],["1983-07-07",1.6739,1.6739,1.6528,1.6528,63600.0],["1983-07-08",1.6528,1.6599,1.6528,1.6528,46000.0],["1983-07-11",1.6528,1.6528,1.6388,1.6528,23600.0],["1983-07-12",1.6528,1.6528,1.6177,1.6247,50800.0],["1983-07-13",1.6247,1.6388,1.6036,1.6106,29200.0],["1983-07-14",1.6106,1.6177,1.5895,1.5895,19200.0],["1983-07-15",1.5895,1.6106,1.5825,1.6036,23200.0],["1983-07-18",1.6036,1.6036,1.5825,1.5825,42400.0],["1983-07-19",1.5825,1.6177,1.5825,1.6106,159200.0],["1983-07-20",1.6106,1.6528,1.6106,1.6528,50000.0],["1983-07-21",1.6528,1.6739,1.6458,1.6528,70000.0],["1983-07-22",1.6528,1.6599,1.6458,1.6599,12400.0],["1983-07-25",1.6599,1.6599,1.6247,1.6528,55600.0],["1983-07-26",1.6528,1.6528,1.5895,1.5895,140400.0],["1983-07-27",1.5825,1.5825,1.5333,1.5403,62400.0],["1983-07-28",1.5403,1.5473,1.5192,1.5192,22400.0],["1983-07-29",1.5192,1.5403,1.5122,1.5403,21200.0],["1983-08-01",1.5192,1.5192,1.484,1.4981,27200.0],["1983-08-02",1.4981,1.4981,1.4629,1.4629,88400.0],["1983-08-03",1.4629,1.4629,1.4489,1.4629,48800.0],["1983-08-04",1.4629,1.477,1.4489,1.4489,73200.0],["1983-08-05",1.4489,1.4629,1.4489,1.4489,19600.0],["1983-08-08",1.4418,1.4418,1.4137,1.4137,31200.0],["1983-08-09",1.4137,1.4207,1.4067,1.4137,22400.0],["1983-08-10",1.4137,1.4207,1.4137,1.4137,28400.0],["1983-08-11",1.4137,1.4418,1.4137,1.4137,7600.0],["1983-08-12",1.4137,1.4489,1.4137,1.4418,36000.0],["1983-08-15",1.4418,1.4489,1.4207,1.4348,156000.0],["1983-08-16",1.4207,1.4207,1.4067,1.4067,151600.0],["1983-08-17",1.4067,1.4137,1.3996,1.4137,23200.0],["1983-08-18",1.4137,1.4489,1.4137,1.4348,136000.0],["1983-08-19",1.4348,1.4348,1.4137,1.4207,232000.0],["1983-08-22",1.4418,1.4489,1.4418,1.4489,85200.0],["1983-08-23",1.4489,1.4489,1.4418,1.4418,28000.0],["1983-08-24",1.4418,1.4489,1.4418,1.4489,48400.0],["1983-08-25",1.4489,1.4489,1.4418,1.4489,52800.0],["1983-08-26",1.4489,1.4489,1.4348,1.4418,18800.0],["1983-08-29",1.4348,1.4348,1.4067,1.4067,63200.0],["1983-08-30",1.3996,1.3996,1.3856,1.3856,27600.0],["1983-08-31",1.3996,1.4137,1.3996,1.4137,98800.0],["1983-09-01",1.4207,1.4418,1.4207,1.4348,30800.0],["1983-09-02",1.4348,1.4348,1.4207,1.4348,8000.0],["1983-09-06",1.4348,1.4489,1.4348,1.4489,91600.0],["1983-09-07",1.4629,1.477,1.4629,1.47,82800.0],["1983-09-08",1.477,1.5051,1.477,1.477,120800.0],["1983-09-09",1.477,1.477,1.47,1.477,58000.0],["1983-09-12",1.5122,1.5473,1.5122,1.5473,94800.0],["1983-09-13",1.5473,1.5473,1.5333,1.5403,127200.0],["1983-09-14",1.5473,1.5755,1.5473,1.5755,172400.0],["1983-09-15",1.5755,1.5895,1.5473,1.5473,78800.0],["1983-09-16",1.5473,1.5825,1.5473,1.5755,312000.0],["1983-09-19",1.5755,1.6247,1.5684,1.6247,126800.0],["1983-09-20",1.6247,1.6388,1.5895,1.6036,353200.0],["1983-09-21",1.6036,1.6247,1.5825,1.6247,39600.0],["1983-09-22",1.6247,1.6458,1.6247,1.6388,196400.0],["1983-09-23",1.6388,1.6458,1.6106,1.6106,55600.0],["1983-09-26",1.6036,1.6036,1.5825,1.5825,68400.0],["1983-09-27",1.5755,1.5755,1.5473,1.5473,69200.0],["1983-09-28",1.5473,1.5544,1.5122,1.5122,38800.0],["1983-09-29",1.5122,1.5403,1.4981,1.5192,40000.0],["1983-09-30",1.5192,1.5473,1.5192,1.5192,12000.0],["1983-10-03",1.5192,1.5333,1.484,1.5122,164000.0],["1983-10-04",1.5192,1.5473,1.5192,1.5403,126800.0],["1983-10-05",1.5403,1.5473,1.5333,1.5403,54000.0],["1983-10-06",1.5333,1.5333,1.5122,1.5333,81200.0],["1983-10-07",1.5333,1.5403,1.5333,1.5333,68400.0],["1983-10-10",1.5333,1.5473,1.5122,1.5473,20000.0],["1983-10-11",1.5473,1.5684,1.5473,1.5473,62800.0],["1983-10-12",1.5473,1.5825,1.5473,1.5473,71600.0],["1983-10-13",1.5473,1.5544,1.5333,1.5403,39200.0],["1983-10-14",1.5403,1.5473,1.5192,1.5333,34000.0],["1983-10-17",1.5333,1.5755,1.5122,1.5755,24800.0],["1983-10-18",1.5755,1.5825,1.5192,1.5333,27200.0],["1983-10-19",1.5333,1.5473,1.5192,1.5473,31600.0],["1983-10-20",1.5544,1.6106,1.5544,1.5755,218800.0],["1983-10-21",1.5755,1.5825,1.5403,1.5403,38800.0],["1983-10-24",1.5403,1.5473,1.5333,1.5403,18800.0],["1983-10-25",1.5403,1.5473,1.5333,1.5333,112000.0],["1983-10-26",1.5333,1.5473,1.5192,1.5333,6000.0],["1983-10-27",1.5333,1.5333,1.5122,1.5122,18800.0],["1983-10-28",1.5122,1.5333,1.484,1.484,40400.0],["1983-10-31",1.484,1.5051,1.47,1.477,74800.0],["1983-11-01",1.477,1.477,1.477,1.477,98800.0],["1983-11-02",1.477,1.4981,1.477,1.484,30800.0],["1983-11-03",1.484,1.5051,1.477,1.484,487600.0],["1983-11-04",1.484,1.5051,1.477,1.4981,184000.0],["1983-11-07",1.4981,1.5122,1.484,1.4981,128400.0],["1983-11-08",1.4981,1.5051,1.484,1.484,92400.0],["1983-11-09",1.484,1.5122,1.477,1.5051,275600.0],["1983-11-10",1.5051,1.5192,1.484,1.5051,759200.0],["1983-11-11",1.5051,1.5122,1.4981,1.5122,18000.0],["1983-11-14",1.5122,1.5122,1.484,1.5051,338800.0],["1983-11-15",1.5051,1.5122,1.484,1.5122,327600.0],["1983-11-16",1.5122,1.5333,1.5122,1.5122,79200.0],["1983-11-17",1.5122,1.5403,1.5122,1.5333,78000.0],["1983-11-18",1.5333,1.5473,1.5192,1.5473,20800.0],["1983-11-21",1.5473,1.5473,1.5192,1.5403,41200.0],["1983-11-22",1.5403,1.5473,1.5333,1.5333,352400.0],["1983-11-23",1.5333,1.5544,1.5333,1.5333,254800.0],["1983-11-25",1.5333,1.5473,1.5333,1.5473,43200.0],["1983-11-28",1.5473,1.5473,1.5473,1.5473,82800.0],["1983-11-29",1.5473,1.5755,1.5473,1.5684,123600.0],["1983-11-30",1.5544,1.5544,1.5333,1.5333,18400.0],["1983-12-01",1.5333,1.5333,1.5051,1.5051,52400.0],["1983-12-02",1.5051,1.5122,1.4981,1.5051,31200.0],["1983-12-05",1.5051,1.5122,1.4981,1.5051,186400.0],["1983-12-06",1.5051,1.5051,1.477,1.4981,16000.0],["1983-12-07",1.4981,1.5122,1.4981,1.5122,82000.0],["1983-12-08",1.5051,1.5051,1.47,1.47,42400.0],["1983-12-09",1.4629,1.4629,1.4348,1.4418,26400.0],["1983-12-12",1.4418,1.477,1.4418,1.4629,62800.0],["1983-12-13",1.4629,1.477,1.4489,1.47,190400.0],["1983-12-14",1.47,1.484,1.4629,1.477,101200.0],["1983-12-15",1.477,1.4981,1.477,1.477,51200.0],["1983-12-16",1.477,1.5051,1.477,1.477,32400.0],["1983-12-19",1.477,1.477,1.4489,1.4629,32400.0],["1983-12-20",1.4629,1.477,1.4489,1.47,78000.0],["1983-12-21",1.47,1.484,1.4629,1.47,69200.0],["1983-12-22",1.47,1.477,1.4418,1.4418,138400.0],["1983-12-23",1.4418,1.4489,1.4348,1.4418,18800.0],["1983-12-27",1.4418,1.47,1.4418,1.4489,30400.0],["1983-12-28",1.4489,1.47,1.4207,1.4418,159200.0],["1983-12-29",1.4348,1.4348,1.4137,1.4207,62000.0],["1983-12-30",1.4207,1.4418,1.4067,1.4067,84800.0],["1984-01-03",1.4067,1.4489,1.4067,1.4137,156800.0],["1984-01-04",1.4137,1.4489,1.4067,1.4418,436000.0],["1984-01-05",1.4418,1.477,1.4418,1.47,78400.0],["1984-01-06",1.47,1.4981,1.47,1.4981,94000.0],["1984-01-09",1.4981,1.5122,1.484,1.484,122800.0],["1984-01-10",1.484,1.484,1.477,1.484,23200.0],["1984-01-11",1.484,1.484,1.477,1.477,38400.0],["1984-01-12",1.477,1.4981,1.477,1.484,22400.0],["1984-01-13",1.484,1.5051,1.477,1.477,72400.0],["1984-01-16",1.477,1.5122,1.477,1.4981,69200.0],["1984-01-17",1.5051,1.5122,1.5051,1.5122,47600.0],["1984-01-18",1.5122,1.5192,1.5051,1.5051,24400.0],["1984-01-19",1.5051,1.5544,1.5051,1.5473,47200.0],["1984-01-20",1.5473,1.5825,1.5473,1.5473,232800.0],["1984-01-23",1.5473,1.5473,1.5122,1.5192,74000.0],["1984-01-24",1.5192,1.5192,1.5122,1.5122,22800.0],["1984-01-25",1.5122,1.5192,1.5051,1.5122,36800.0],["1984-01-26",1.5122,1.5122,1.477,1.477,40400.0],["1984-01-27",1.477,1.5122,1.477,1.4981,23200.0],["1984-01-30",1.4981,1.5122,1.484,1.484,16000.0],["1984-01-31",1.484,1.5051,1.484,1.4981,44800.0],["1984-02-01",1.4981,1.4981,1.477,1.4981,3600.0],["1984-02-02",1.4981,1.4981,1.47,1.484,50400.0],["1984-02-03",1.477,1.477,1.4418,1.4489,46800.0],["1984-02-06",1.4418,1.4418,1.4137,1.4137,26000.0],["1984-02-07",1.4137,1.4348,1.4067,1.4348,72800.0],["1984-02-08",1.4348,1.4418,1.4137,1.4348,34800.0],["1984-02-09",1.4207,1.4207,1.3785,1.3785,51200.0],["1984-02-10",1.3785,1.3996,1.3785,1.3785,47600.0],["1984-02-13",1.3785,1.3785,1.3785,1.3785,23600.0],["1984-02-14",1.3785,1.3785,1.3785,1.3785,76000.0],["1984-02-15",1.3785,1.4067,1.3715,1.3856,89200.0],["1984-02-16",1.3856,1.3996,1.3785,1.3785,66000.0],["1984-02-17",1.3785,1.3996,1.3785,1.3996,22800.0],["1984-02-21",1.3996,1.4067,1.3715,1.3785,76400.0],["1984-02-22",1.3785,1.3785,1.3715,1.3785,20000.0],["1984-02-23",1.3785,1.3856,1.3715,1.3785,46000.0],["1984-02-24",1.3785,1.3996,1.3785,1.3996,185200.0],["1984-02-27",1.4067,1.4207,1.4067,1.4207,52000.0],["1984-02-28",1.4207,1.4207,1.3996,1.4067,19200.0],["1984-02-29",1.4067,1.4067,1.4067,1.4067,20000.0],["1984-03-01",1.4067,1.4207,1.4067,1.4207,62800.0],["1984-03-02",1.4207,1.4348,1.4137,1.4348,6800.0],["1984-03-05",1.4348,1.4489,1.4348,1.4489,19600.0],["1984-03-06",1.4489,1.47,1.4489,1.4489,14800.0],["1984-03-07",1.4489,1.47,1.4489,1.4629,20000.0],["1984-03-08",1.4629,1.4629,1.4489,1.4489,54000.0],["1984-03-09",1.4489,1.477,1.4489,1.477,62400.0],["1984-03-12",1.477,1.477,1.47,1.47,122800.0],["1984-03-13",1.47,1.477,1.47,1.47,34800.0],["1984-03-14",1.47,1.477,1.47,1.477,84000.0],["1984-03-15",1.477,1.477,1.47,1.477,88400.0],["1984-03-16",1.477,1.484,1.477,1.477,38000.0],["1984-03-19",1.477,1.477,1.47,1.47,109200.0],["1984-03-20",1.47,1.477,1.4489,1.47,218400.0],["1984-03-21",1.47,1.47,1.4489,1.4489,55200.0],["1984-03-22",1.4489,1.4629,1.4489,1.4489,26400.0],["1984-03-23",1.4489,1.4629,1.4418,1.4489,22000.0],["1984-03-26",1.4489,1.4489,1.4418,1.4489,54800.0],["1984-03-27",1.4489,1.4629,1.4489,1.4489,34400.0],["1984-03-28",1.4489,1.477,1.4489,1.477,56000.0],["1984-03-29",1.477,1.484,1.477,1.477,28800.0],["1984-03-30",1.477,1.484,1.477,1.484,123200.0],["1984-04-02",1.484,1.484,1.477,1.477,16400.0],["1984-04-03",1.4629,1.4629,1.4418,1.4489,75200.0],["1984-04-04",1.4489,1.4629,1.4489,1.4489,46000.0],["1984-04-05",1.4489,1.4489,1.4137,1.4137,75600.0],["1984-04-06",1.4137,1.4137,1.3785,1.3785,47600.0],["1984-04-09",1.3785,1.3996,1.3785,1.3785,32800.0],["1984-04-10",1.3785,1.3996,1.3785,1.3785,31600.0],["1984-04-11",1.3785,1.4067,1.3785,1.3856,16000.0],["1984-04-12",1.3996,1.4137,1.3996,1.4067,56000.0],["1984-04-13",1.4067,1.4137,1.4067,1.4067,13200.0],["1984-04-16",1.4067,1.4137,1.3856,1.3996,131200.0],["1984-04-17",1.3996,1.4137,1.3785,1.3996,88400.0],["1984-04-18",1.3996,1.3996,1.3785,1.3785,90800.0],["1984-04-19",1.3785,1.3856,1.3504,1.3645,104000.0],["1984-04-23",1.3645,1.3645,1.3363,1.3363,58800.0],["1984-04-24",1.3434,1.3645,1.3434,1.3645,70800.0],["1984-04-25",1.3785,1.3856,1.3785,1.3785,124400.0],["1984-04-26",1.3785,1.4137,1.3785,1.4137,44000.0],["1984-04-27",1.4137,1.4348,1.4137,1.4137,34400.0],["1984-04-30",1.4137,1.4348,1.4137,1.4207,43600.0],["1984-05-01",1.4207,1.4348,1.4137,1.4348,79200.0],["1984-05-02",1.4348,1.477,1.4348,1.477,48400.0],["1984-05-03",1.47,1.47,1.4418,1.4629,34400.0],["1984-05-04",1.4629,1.4629,1.4489,1.4489,20400.0],["1984-05-07",1.4489,1.4629,1.4348,1.4629,106800.0],["1984-05-08",1.477,1.484,1.477,1.477,68800.0],["1984-05-09",1.477,1.477,1.47,1.47,2400.0],["1984-05-10",1.4489,1.4489,1.4489,1.4489,20400.0],["1984-05-11",1.4489,1.4629,1.4489,1.4489,22000.0],["1984-05-14",1.4489,1.4629,1.4489,1.4629,7600.0],["1984-05-15",1.4629,1.484,1.4489,1.484,46800.0],["1984-05-16",1.477,1.477,1.4489,1.4629,134400.0],["1984-05-17",1.4629,1.47,1.4489,1.4629,18000.0],["1984-05-18",1.4489,1.4489,1.4348,1.4348,119600.0],["1984-05-21",1.4348,1.4348,1.4067,1.4067,43200.0],["1984-05-22",1.4067,1.4137,1.4067,1.4137,34400.0],["1984-05-23",1.4137,1.4137,1.4067,1.4137,19200.0],["1984-05-24",1.4137,1.4137,1.4067,1.4137,37200.0],["1984-05-25",1.4067,1.4067,1.3715,1.3785,52800.0],["1984-05-29",1.3715,1.3715,1.3645,1.3715,329200.0],["1984-05-30",1.3715,1.4067,1.3645,1.4067,10400.0],["1984-05-31",1.4067,1.4067,1.3856,1.3996,56400.0],["1984-06-01",1.3996,1.3996,1.3715,1.3785,47200.0],["1984-06-04",1.3785,1.4137,1.3715,1.4137,26400.0],["1984-06-05",1.4137,1.4137,1.4067,1.4067,46000.0],["1984-06-06",1.4067,1.4207,1.4067,1.4207,17200.0],["1984-06-07",1.4207,1.4348,1.4137,1.4348,20800.0],["1984-06-08",1.4348,1.4348,1.4137,1.4348,36400.0],["1984-06-11",1.4348,1.4418,1.4207,1.4207,78400.0],["1984-06-12",1.4207,1.4489,1.4207,1.4418,55600.0],["1984-06-13",1.4489,1.4629,1.4489,1.4629,11600.0],["1984-06-14",1.4489,1.4489,1.4348,1.4489,39200.0],["1984-06-15",1.4489,1.4489,1.4348,1.4348,40000.0],["1984-06-18",1.4348,1.4348,1.4067,1.4137,58000.0],["1984-06-19",1.4137,1.4137,1.4067,1.4067,18400.0],["1984-06-20",1.4067,1.4067,1.3996,1.4067,16000.0],["1984-06-21",1.4067,1.4137,1.3856,1.4067,46000.0],["1984-06-22",1.4067,1.4137,1.4067,1.4067,16800.0],["1984-06-25",1.4067,1.4137,1.3856,1.3996,72400.0],["1984-06-26",1.3856,1.3856,1.3785,1.3785,30000.0],["1984-06-27",1.3856,1.4067,1.3856,1.4067,27600.0],["1984-06-28",1.3856,1.3856,1.3645,1.3645,56800.0],["1984-06-29",1.3645,1.3785,1.3645,1.3785,174800.0],["1984-07-02",1.3785,1.3785,1.3785,1.3785,46800.0],["1984-07-03",1.3785,1.3785,1.3645,1.3785,102000.0],["1984-07-05",1.3856,1.4137,1.3856,1.3996,118000.0],["1984-07-06",1.3996,1.4207,1.3856,1.4137,82800.0],["1984-07-09",1.4137,1.4348,1.3785,1.3785,121200.0],["1984-07-10",1.3785,1.4067,1.3785,1.3785,137200.0],["1984-07-11",1.3715,1.3715,1.3434,1.3434,74400.0],["1984-07-12",1.3434,1.3434,1.3363,1.3363,167200.0],["1984-07-13",1.3434,1.3715,1.3434,1.3645,37200.0],["1984-07-16",1.3645,1.3715,1.3434,1.3434,110000.0],["1984-07-17",1.3434,1.3434,1.3363,1.3363,55200.0],["1984-07-18",1.3363,1.3434,1.3293,1.3293,26000.0],["1984-07-19",1.3293,1.3434,1.3082,1.3293,46400.0],["1984-07-20",1.3082,1.3082,1.3012,1.3012,84000.0],["1984-07-23",1.3012,1.3082,1.2941,1.3082,27200.0],["1984-07-24",1.3082,1.3082,1.2801,1.2941,136000.0],["1984-07-25",1.2801,1.2801,1.273,1.273,50800.0],["1984-07-26",1.273,1.2801,1.273,1.273,50800.0],["1984-07-27",1.273,1.2801,1.273,1.2801,549600.0],["1984-07-30",1.2801,1.3012,1.2801,1.2941,348000.0],["1984-07-31",1.2941,1.3012,1.2941,1.2941,191600.0],["1984-08-01",1.3012,1.3082,1.3012,1.3082,72800.0],["1984-08-02",1.3082,1.3152,1.2941,1.3152,232000.0],["1984-08-03",1.3363,1.3785,1.3363,1.3785,39200.0],["1984-08-06",1.3856,1.4067,1.3856,1.3996,194800.0],["1984-08-07",1.3996,1.3996,1.3715,1.3715,87200.0],["1984-08-08",1.3715,1.3996,1.3645,1.3996,214400.0],["1984-08-09",1.3996,1.4067,1.3785,1.3856,116400.0],["1984-08-10",1.3996,1.4489,1.3996,1.3996,254400.0],["1984-08-13",1.4067,1.4137,1.4067,1.4067,31200.0],["1984-08-14",1.4067,1.4418,1.4067,1.4418,167200.0],["1984-08-15",1.4137,1.4137,1.4067,1.4067,108400.0],["1984-08-16",1.4067,1.4207,1.4067,1.4137,202000.0],["1984-08-17",1.4137,1.4207,1.4137,1.4137,93200.0],["1984-08-20",1.4137,1.4207,1.4137,1.4137,68800.0],["1984-08-21",1.4137,1.4348,1.4137,1.4137,20000.0],["1984-08-22",1.4207,1.4348,1.4207,1.4207,39600.0],["1984-08-23",1.4348,1.4489,1.4348,1.4489,99600.0],["1984-08-24",1.4489,1.4629,1.4418,1.4489,42400.0],["1984-08-27",1.4489,1.4629,1.4348,1.4629,94800.0],["1984-08-28",1.4629,1.4629,1.4418,1.4629,90000.0],["1984-08-29",1.47,1.5051,1.47,1.484,115200.0],["1984-08-30",1.477,1.477,1.47,1.477,66800.0],["1984-08-31",1.477,1.484,1.4629,1.484,114000.0],["1984-09-04",1.484,1.5051,1.484,1.4981,45200.0],["1984-09-05",1.4981,1.5122,1.4981,1.5051,46800.0],["1984-09-06",1.5122,1.5333,1.5122,1.5333,70000.0],["1984-09-07",1.5403,1.5614,1.5403,1.5544,19600.0],["1984-09-10",1.5544,1.5825,1.5544,1.5755,35600.0],["1984-09-11",1.5825,1.5966,1.5825,1.5895,96800.0],["1984-09-12",1.5895,1.6247,1.5825,1.5895,42400.0],["1984-09-13",1.5895,1.6036,1.5825,1.6036,34400.0],["1984-09-14",1.6036,1.6177,1.5825,1.5966,32800.0],["1984-09-17",1.5966,1.6036,1.5895,1.5966,48400.0],["1984-09-18",1.5966,1.5966,1.5895,1.5966,31600.0],["1984-09-19",1.5966,1.6036,1.5825,1.5895,77200.0],["1984-09-20",1.5895,1.5895,1.5755,1.5895,32800.0],["1984-09-21",1.5895,1.5966,1.5755,1.5966,140800.0],["1984-09-24",1.5966,1.5966,1.5755,1.5825,638400.0],["1984-09-25",1.5825,1.5895,1.5614,1.5614,136000.0],["1984-09-26",1.5614,1.5684,1.5333,1.5403,144800.0],["1984-09-27",1.5403,1.5473,1.5333,1.5333,26000.0],["1984-09-28",1.5333,1.5403,1.5192,1.5192,20400.0],["1984-10-01",1.5192,1.5262,1.5122,1.5122,35200.0],["1984-10-02",1.5051,1.5051,1.4981,1.4981,120400.0],["1984-10-03",1.4981,1.4981,1.477,1.477,128800.0],["1984-10-04",1.477,1.484,1.477,1.477,23600.0],["1984-10-05",1.477,1.4911,1.47,1.4911,237600.0],["1984-10-08",1.4911,1.4911,1.477,1.477,12400.0],["1984-10-09",1.484,1.4981,1.484,1.484,21600.0],["1984-10-10",1.477,1.477,1.4629,1.47,38000.0],["1984-10-11",1.47,1.484,1.47,1.477,8000.0],["1984-10-12",1.477,1.4911,1.4629,1.47,30400.0],["1984-10-15",1.47,1.4981,1.47,1.4981,14400.0],["1984-10-16",1.4981,1.5122,1.4911,1.4911,41200.0],["1984-10-17",1.5051,1.5122,1.5051,1.5122,73600.0],["1984-10-18",1.5122,1.5262,1.5051,1.5262,35600.0],["1984-10-19",1.5262,1.5403,1.5192,1.5192,171200.0],["1984-10-22",1.5051,1.5051,1.4911,1.4911,36800.0],["1984-10-23",1.4911,1.5122,1.4911,1.5051,32800.0],["1984-10-24",1.5051,1.5122,1.4911,1.4981,51200.0],["1984-10-25",1.4981,1.5122,1.4911,1.5122,62800.0],["1984-10-26",1.5051,1.5051,1.4911,1.4911,17200.0],["1984-10-29",1.4911,1.4911,1.47,1.4911,54000.0],["1984-10-30",1.4911,1.4911,1.47,1.477,17200.0],["1984-10-31",1.477,1.484,1.477,1.477,80800.0],["1984-11-01",1.477,1.5122,1.47,1.5122,402800.0],["1984-11-02",1.5192,1.5473,1.5192,1.5473,271200.0],["1984-11-05",1.5473,1.5473,1.5333,1.5473,88400.0],["1984-11-06",1.5473,1.5684,1.5403,1.5473,276400.0],["1984-11-07",1.5473,1.5473,1.5262,1.5262,270800.0],["1984-11-08",1.5262,1.5262,1.5192,1.5262,9200.0],["1984-11-09",1.5262,1.5333,1.5192,1.5333,24000.0],["1984-11-12",1.5333,1.5333,1.5262,1.5262,8800.0],["1984-11-13",1.5122,1.5122,1.4911,1.4981,74400.0],["1984-11-14",1.4981,1.5051,1.4911,1.4911,222400.0],["1984-11-15",1.4911,1.5122,1.4911,1.5122,31200.0],["1984-11-16",1.5122,1.5122,1.4911,1.4911,45600.0],["1984-11-19",1.4911,1.4911,1.477,1.477,35600.0],["1984-11-20",1.477,1.4911,1.477,1.4911,3045200.0],["1984-11-21",1.4911,1.5262,1.484,1.5192,1458800.0],["1984-11-23",1.5333,1.5614,1.5333,1.5544,13600.0],["1984-11-26",1.5544,1.5684,1.5122,1.5122,40400.0],["1984-11-27",1.5051,1.5051,1.4981,1.4981,967600.0],["1984-11-28",1.4981,1.4981,1.4911,1.4911,38400.0],["1984-11-29",1.4911,1.4911,1.484,1.484,96800.0],["1984-11-30",1.484,1.4911,1.47,1.47,95200.0],["1984-12-03",1.47,1.484,1.4629,1.4629,312000.0],["1984-12-04",1.4489,1.4489,1.4207,1.4207,302400.0],["1984-12-05",1.4207,1.4418,1.4207,1.4418,37600.0],["1984-12-06",1.4348,1.4348,1.4348,1.4348,47200.0],["1984-12-07",1.4348,1.4559,1.4278,1.4489,59600.0],["1984-12-10",1.4489,1.484,1.4418,1.484,265600.0],["1984-12-11",1.484,1.5122,1.484,1.4981,115600.0],["1984-12-12",1.4981,1.5192,1.4981,1.5192,72800.0],["1984-12-13",1.5192,1.5192,1.4911,1.5192,907200.0],["1984-12-14",1.5192,1.5192,1.5051,1.5122,36000.0],["1984-12-17",1.5192,1.5614,1.5192,1.5544,63600.0],["1984-12-18",1.5544,1.5614,1.5333,1.5403,148800.0],["1984-12-19",1.5403,1.5473,1.5192,1.5192,164000.0],["1984-12-20",1.5122,1.5122,1.484,1.484,138400.0],["1984-12-21",1.484,1.484,1.477,1.477,45200.0],["1984-12-24",1.477,1.4981,1.477,1.4981,32000.0],["1984-12-26",1.4911,1.4911,1.47,1.477,82000.0],["1984-12-27",1.477,1.477,1.4629,1.477,77600.0],["1984-12-28",1.477,1.5051,1.477,1.4981,91600.0],["1984-12-31",1.4981,1.5051,1.4981,1.4981,21200.0],["1985-01-02",1.4981,1.5122,1.4981,1.5051,58800.0],["1985-01-03",1.5051,1.5051,1.4981,1.4981,5200.0],["1985-01-04",1.4981,1.5192,1.4981,1.5192,32000.0],["1985-01-07",1.5192,1.5544,1.5192,1.5473,42000.0],["1985-01-08",1.5473,1.5473,1.5333,1.5473,13600.0],["1985-01-09",1.5403,1.5403,1.5403,1.5403,12000.0],["1985-01-10",1.5403,1.5895,1.5333,1.5895,74400.0],["1985-01-11",1.6036,1.6247,1.6036,1.6106,54400.0],["1985-01-14",1.6106,1.6458,1.6036,1.6458,71600.0],["1985-01-15",1.6599,1.681,1.6599,1.6739,122400.0],["1985-01-16",1.6739,1.681,1.6599,1.6739,142800.0],["1985-01-17",1.6739,1.681,1.6599,1.6739,283200.0],["1985-01-18",1.6739,1.6739,1.6669,1.6739,50000.0],["1985-01-21",1.6669,1.6669,1.6458,1.6528,94400.0],["1985-01-22",1.6528,1.6739,1.6528,1.6669,86000.0],["1985-01-23",1.6669,1.7302,1.6599,1.7302,107600.0],["1985-01-24",1.7443,1.8005,1.7443,1.8005,115600.0],["1985-01-25",1.7935,1.7935,1.7794,1.7935,114400.0],["1985-01-28",1.7935,1.8005,1.7654,1.7654,64400.0],["1985-01-29",1.7654,1.7654,1.7302,1.7443,94800.0],["1985-01-30",1.7443,1.7583,1.7161,1.7161,98800.0],["1985-01-31",1.7161,1.7302,1.7161,1.7302,54000.0],["1985-02-01",1.7302,1.7443,1.7232,1.7232,123600.0],["1985-02-04",1.7232,1.7583,1.7232,1.7443,81600.0],["1985-02-05",1.7443,1.8498,1.7443,1.8498,484000.0],["1985-02-06",1.8498,1.899,1.8287,1.8287,237200.0],["1985-02-07",1.8146,1.8146,1.7935,1.8076,47600.0],["1985-02-08",1.8076,1.8076,1.7935,1.7935,183600.0],["1985-02-11",1.7935,1.7935,1.7583,1.7724,19600.0],["1985-02-12",1.7724,1.7724,1.7443,1.7443,52400.0],["1985-02-13",1.7443,1.7865,1.7443,1.7794,162400.0],["1985-02-14",1.7935,1.8076,1.7935,1.8076,82000.0],["1985-02-15",1.8005,1.8005,1.7724,1.7865,46400.0],["1985-02-19",1.8005,1.899,1.8005,1.892,276400.0],["1985-02-20",1.892,1.892,1.8779,1.8779,215600.0],["1985-02-21",1.8638,1.8638,1.8287,1.8287,33600.0],["1985-02-22",1.8216,1.8216,1.8005,1.8076,8800.0],["1985-02-25",1.8005,1.8005,1.7654,1.7654,17600.0],["1985-02-26",1.7794,1.8005,1.7794,1.8005,46400.0],["1985-02-27",1.8005,1.8076,1.7935,1.8005,55600.0],["1985-02-28",1.8005,1.8005,1.7794,1.7865,48800.0],["1985-03-01",1.7865,1.7865,1.7583,1.7794,156400.0],["1985-03-04",1.7794,1.7794,1.7583,1.7583,62000.0],["1985-03-05",1.7583,1.7583,1.7232,1.7232,72800.0],["1985-03-06",1.7232,1.7232,1.6669,1.688,97600.0],["1985-03-07",1.688,1.688,1.6739,1.6739,172400.0],["1985-03-08",1.6739,1.7021,1.6317,1.688,274800.0],["1985-03-11",1.688,1.7161,1.688,1.7161,44800.0],["1985-03-12",1.7161,1.7302,1.695,1.695,66800.0],["1985-03-13",1.695,1.7021,1.6669,1.6669,58400.0],["1985-03-14",1.6177,1.6177,1.5966,1.6106,326400.0],["1985-03-15",1.5895,1.5895,1.5544,1.5544,87600.0],["1985-03-18",1.5544,1.5755,1.5403,1.5403,104400.0],["1985-03-19",1.5473,1.6036,1.5473,1.5895,144800.0],["1985-03-20",1.5895,1.5895,1.5614,1.5755,26400.0],["1985-03-21",1.5755,1.5755,1.5614,1.5755,228400.0],["1985-03-22",1.5755,1.5895,1.5684,1.5684,92400.0],["1985-03-25",1.5544,1.5544,1.5262,1.5262,47600.0],["1985-03-26",1.5333,1.5473,1.5333,1.5333,194800.0],["1985-03-27",1.5473,1.5614,1.5473,1.5473,170800.0],["1985-03-28",1.5614,1.6106,1.5614,1.5895,73600.0],["1985-03-29",1.5895,1.5966,1.5684,1.5825,116800.0],["1985-04-01",1.5825,1.6036,1.5755,1.5895,60400.0],["1985-04-02",1.5895,1.6036,1.5825,1.5825,8400.0],["1985-04-03",1.5825,1.5825,1.5614,1.5614,9600.0],["1985-04-04",1.5614,1.5684,1.5473,1.5473,180000.0],["1985-04-08",1.5544,1.5755,1.5544,1.5755,51200.0],["1985-04-09",1.5755,1.5755,1.5403,1.5684,166400.0],["1985-04-10",1.5684,1.5895,1.5614,1.5755,65200.0],["1985-04-11",1.5755,1.5755,1.5544,1.5614,16800.0],["1985-04-12",1.5614,1.5614,1.5473,1.5544,39200.0],["1985-04-15",1.5544,1.5544,1.5333,1.5544,90800.0],["1985-04-16",1.5544,1.5614,1.5473,1.5473,168800.0],["1985-04-17",1.5403,1.5403,1.5051,1.5122,30000.0],["1985-04-18",1.5122,1.5192,1.4981,1.5122,126400.0],["1985-04-19",1.5122,1.5192,1.4981,1.5192,12000.0],["1985-04-22",1.5192,1.5333,1.5051,1.5122,59200.0],["1985-04-23",1.5122,1.5192,1.477,1.477,224000.0],["1985-04-24",1.477,1.477,1.4067,1.4067,212400.0],["1985-04-25",1.4067,1.4207,1.3715,1.4207,434400.0],["1985-04-26",1.4207,1.4489,1.4207,1.4489,220000.0],["1985-04-29",1.4489,1.4559,1.4348,1.4348,142000.0],["1985-04-30",1.4348,1.4418,1.4348,1.4418,50000.0],["1985-05-01",1.4418,1.4489,1.4348,1.4489,32400.0],["1985-05-02",1.4489,1.4489,1.4207,1.4348,402000.0],["1985-05-03",1.4348,1.4489,1.4207,1.4348,158800.0],["1985-05-06",1.4418,1.4559,1.4418,1.4489,30800.0],["1985-05-07",1.4489,1.484,1.4489,1.477,113200.0],["1985-05-08",1.477,1.484,1.47,1.484,58800.0],["1985-05-09",1.484,1.4911,1.477,1.477,35200.0],["1985-05-10",1.477,1.4911,1.47,1.484,78400.0],["1985-05-13",1.484,1.484,1.4629,1.484,50800.0],["1985-05-14",1.477,1.477,1.4629,1.4629,24400.0],["1985-05-15",1.4629,1.477,1.4559,1.4559,33600.0],["1985-05-16",1.47,1.477,1.47,1.47,38800.0],["1985-05-17",1.47,1.47,1.4559,1.4629,68000.0],["1985-05-20",1.47,1.4911,1.47,1.477,89600.0],["1985-05-21",1.484,1.5051,1.484,1.4981,214000.0],["1985-05-22",1.4911,1.4911,1.47,1.47,21200.0],["1985-05-23",1.47,1.477,1.4489,1.477,95200.0],["1985-05-24",1.477,1.4911,1.47,1.484,169600.0],["1985-05-28",1.4911,1.5051,1.4911,1.5051,68400.0],["1985-05-29",1.5122,1.5192,1.5122,1.5192,36800.0],["1985-05-30",1.5192,1.5192,1.5051,1.5192,70800.0],["1985-05-31",1.5192,1.5192,1.4981,1.4981,96000.0],["1985-06-03",1.4981,1.5051,1.484,1.4911,38400.0],["1985-06-04",1.4911,1.5051,1.4911,1.5051,253600.0],["1985-06-05",1.5051,1.5122,1.4981,1.5051,45600.0],["1985-06-06",1.5122,1.5333,1.5122,1.5333,231200.0],["1985-06-07",1.5333,1.5403,1.5122,1.5192,125600.0],["1985-06-10",1.5192,1.5333,1.5122,1.5333,101600.0],["1985-06-11",1.5333,1.5333,1.5192,1.5192,73600.0],["1985-06-12",1.5192,1.5333,1.5122,1.5262,358000.0],["1985-06-13",1.5262,1.5262,1.5051,1.5122,115200.0],["1985-06-14",1.5122,1.5262,1.4981,1.5122,52000.0],["1985-06-17",1.4981,1.4981,1.4911,1.4981,60000.0],["1985-06-18",1.4981,1.5051,1.4911,1.5051,33600.0],["1985-06-19",1.4981,1.4981,1.4911,1.4911,52000.0],["1985-06-20",1.4911,1.4981,1.4911,1.4911,48400.0],["1985-06-21",1.4911,1.5051,1.4911,1.4981,118800.0],["1985-06-24",1.4981,1.5192,1.4911,1.5122,158800.0],["1985-06-25",1.5122,1.5333,1.5051,1.5192,66000.0],["1985-06-26",1.5192,1.5192,1.5192,1.5192,48400.0],["1985-06-27",1.5192,1.5192,1.5051,1.5051,114000.0],["1985-06-28",1.5051,1.5262,1.5051,1.5262,10400.0],["1985-07-01",1.5262,1.5403,1.5262,1.5403,89200.0],["1985-07-02",1.5403,1.5544,1.5403,1.5473,37200.0],["1985-07-03",1.5473,1.5755,1.5473,1.5614,46000.0],["1985-07-05",1.5614,1.6036,1.5614,1.6036,36000.0],["1985-07-08",1.6036,1.6106,1.5966,1.6036,47200.0],["1985-07-09",1.6036,1.6317,1.6036,1.6247,110000.0],["1985-07-10",1.6247,1.6528,1.5544,1.5544,1146800.0],["1985-07-11",1.5544,1.5614,1.5333,1.5473,70400.0],["1985-07-12",1.5473,1.5755,1.5473,1.5684,134800.0],["1985-07-15",1.5614,1.5614,1.5403,1.5473,84800.0],["1985-07-16",1.5473,1.5614,1.5403,1.5473,630400.0],["1985-07-17",1.5051,1.5051,1.484,1.4981,105600.0],["1985-07-18",1.4981,1.5051,1.47,1.477,94000.0],["1985-07-19",1.477,1.477,1.4489,1.477,40000.0],["1985-07-22",1.4629,1.4629,1.4489,1.4489,36400.0],["1985-07-23",1.4489,1.484,1.4207,1.47,84800.0],["1985-07-24",1.47,1.4911,1.4629,1.4911,47600.0],["1985-07-25",1.4911,1.5192,1.4911,1.5192,182800.0],["1985-07-26",1.5051,1.5051,1.47,1.484,95600.0],["1985-07-29",1.484,1.484,1.4489,1.4559,285600.0],["1985-07-30",1.4559,1.4629,1.4489,1.4559,152000.0],["1985-07-31",1.477,1.4981,1.477,1.4981,54800.0],["1985-08-01",1.5051,1.5333,1.5051,1.5333,152400.0],["1985-08-02",1.5333,1.5333,1.5192,1.5192,240400.0],["1985-08-05",1.5192,1.5192,1.4981,1.5051,32800.0],["1985-08-06",1.5051,1.5051,1.4911,1.4911,40000.0],["1985-08-07",1.4911,1.4911,1.477,1.4911,30400.0],["1985-08-08",1.4911,1.5333,1.484,1.5262,48400.0],["1985-08-09",1.5192,1.5192,1.5051,1.5051,30000.0],["1985-08-12",1.5051,1.5051,1.4911,1.4981,16800.0],["1985-08-13",1.4981,1.5122,1.484,1.4911,14800.0],["1985-08-14",1.4911,1.5051,1.4911,1.4911,44400.0],["1985-08-15",1.4911,1.5192,1.4911,1.4981,50000.0],["1985-08-16",1.4911,1.4911,1.477,1.477,10800.0],["1985-08-19",1.477,1.4911,1.477,1.477,46800.0],["1985-08-20",1.484,1.4911,1.484,1.4911,59600.0],["1985-08-21",1.4911,1.4981,1.484,1.4911,65600.0],["1985-08-22",1.4911,1.4911,1.4137,1.4137,407200.0],["1985-08-23",1.4067,1.4067,1.3715,1.3996,42000.0],["1985-08-26",1.3996,1.4067,1.3856,1.4067,62400.0],["1985-08-27",1.4067,1.4137,1.3785,1.3926,48400.0],["1985-08-28",1.4067,1.4137,1.4067,1.4067,108400.0],["1985-08-29",1.4067,1.4278,1.4067,1.4137,140000.0],["1985-08-30",1.4137,1.4137,1.3926,1.3926,383600.0],["1985-09-03",1.3926,1.3926,1.3715,1.3856,156800.0],["1985-09-04",1.3856,1.3926,1.3785,1.3856,130800.0],["1985-09-05",1.3856,1.3926,1.3785,1.3785,13200.0],["1985-09-06",1.3785,1.3856,1.3715,1.3856,29600.0],["1985-09-09",1.3856,1.3926,1.3715,1.3785,448800.0],["1985-09-10",1.3785,1.3785,1.3504,1.3645,35600.0],["1985-09-11",1.3574,1.3574,1.2941,1.2941,152800.0],["1985-09-12",1.2801,1.2801,1.2379,1.2519,93600.0],["1985-09-13",1.2519,1.266,1.2379,1.2449,54400.0],["1985-09-16",1.2308,1.2308,1.1675,1.1746,88800.0],["1985-09-17",1.1746,1.1746,1.1535,1.1605,460400.0],["1985-09-18",1.1605,1.2027,1.1535,1.2027,75200.0],["1985-09-19",1.2027,1.2238,1.1957,1.2168,61200.0],["1985-09-20",1.2238,1.2449,1.2238,1.2379,34800.0],["1985-09-23",1.2449,1.266,1.2449,1.2519,47200.0],["1985-09-24",1.259,1.2801,1.259,1.266,83600.0],["1985-09-25",1.273,1.2871,1.273,1.2801,111200.0],["1985-09-26",1.2801,1.2871,1.259,1.266,136400.0],["1985-09-30",1.266,1.2801,1.2097,1.2097,130400.0],["1985-10-01",1.2097,1.2379,1.2097,1.2238,134800.0],["1985-10-02",1.2238,1.2379,1.2168,1.2238,86000.0],["1985-10-03",1.2238,1.2308,1.2168,1.2168,25200.0],["1985-10-04",1.2168,1.2238,1.2097,1.2238,90000.0],["1985-10-07",1.2238,1.2238,1.1957,1.1957,57600.0],["1985-10-08",1.1957,1.1957,1.1535,1.1535,60400.0],["1985-10-09",1.1535,1.1746,1.1535,1.1535,104000.0],["1985-10-10",1.1535,1.1746,1.1535,1.1675,49200.0],["1985-10-11",1.1675,1.1816,1.1675,1.1816,110800.0],["1985-10-14",1.1816,1.1957,1.1746,1.1957,60800.0],["1985-10-15",1.2097,1.2308,1.2097,1.2238,158000.0],["1985-10-16",1.3645,1.4207,1.3645,1.4067,957600.0],["1985-10-17",1.4067,1.4348,1.4067,1.4067,992000.0],["1985-10-18",1.4067,1.4067,1.3996,1.4067,156000.0],["1985-10-21",1.4137,1.4207,1.4137,1.4137,328400.0],["1985-10-22",1.4137,1.4137,1.4067,1.4067,369200.0],["1985-10-23",1.4137,1.4207,1.4137,1.4137,110800.0],["1985-10-24",1.4278,1.4559,1.4278,1.4559,570800.0],["1985-10-25",1.4559,1.4629,1.4489,1.4489,641600.0],["1985-10-28",1.4489,1.4489,1.4348,1.4418,568000.0],["1985-10-29",1.4418,1.4489,1.4348,1.4489,325600.0],["1985-10-30",1.4418,1.4418,1.4137,1.4137,422800.0],["1985-10-31",1.4137,1.4207,1.4137,1.4207,326400.0],["1985-11-01",1.4207,1.4278,1.4137,1.4137,1134000.0],["1985-11-04",1.4137,1.4278,1.4137,1.4278,618400.0],["1985-11-05",1.4278,1.4348,1.4067,1.4348,872000.0],["1985-11-06",1.4348,1.4559,1.4348,1.4559,1233600.0],["1985-11-07",1.4559,1.4559,1.4418,1.4418,545600.0],["1985-11-08",1.4418,1.4629,1.4418,1.4489,692400.0],["1985-11-11",1.4629,1.5051,1.4629,1.5051,222800.0],["1985-11-12",1.5051,1.5122,1.4418,1.4981,166800.0],["1985-11-13",1.5051,1.5192,1.5051,1.5122,68800.0],["1985-11-14",1.5122,1.5122,1.4911,1.5051,31600.0],["1985-11-15",1.5051,1.5051,1.47,1.477,68400.0],["1985-11-18",1.477,1.477,1.4629,1.4629,42800.0],["1985-11-19",1.4629,1.47,1.4559,1.4559,138800.0],["1985-11-20",1.4559,1.47,1.4489,1.47,113200.0],["1985-11-21",1.47,1.484,1.4629,1.4629,106400.0],["1985-11-22",1.4629,1.47,1.4559,1.47,183200.0],["1985-11-25",1.47,1.47,1.4489,1.4489,175200.0],["1985-11-26",1.4619,1.4761,1.4477,1.4619,48800.0],["1985-11-27",1.4761,1.4903,1.4761,1.4761,66800.0],["1985-11-29",1.4832,1.4903,1.4832,1.4903,22000.0],["1985-12-02",1.4903,1.4974,1.4832,1.4974,40000.0],["1985-12-03",1.4974,1.54,1.4903,1.5258,616800.0],["1985-12-04",1.5258,1.5329,1.4761,1.4832,179200.0],["1985-12-05",1.4832,1.4903,1.4619,1.4903,64400.0],["1985-12-06",1.4903,1.4903,1.4619,1.469,154400.0],["1985-12-09",1.469,1.469,1.4548,1.4619,36400.0],["1985-12-10",1.4619,1.4619,1.4406,1.4406,58400.0],["1985-12-11",1.4406,1.4761,1.4335,1.469,134400.0],["1985-12-12",1.469,1.4761,1.4477,1.4477,84800.0],["1985-12-13",1.4477,1.4619,1.4406,1.4619,28800.0],["1985-12-16",1.4619,1.4619,1.4335,1.4335,83600.0],["1985-12-17",1.4335,1.4335,1.4193,1.4264,246800.0],["1985-12-18",1.4264,1.4406,1.4193,1.4264,217200.0],["1985-12-19",1.4264,1.4406,1.4193,1.4264,86800.0],["1985-12-20",1.4264,1.4477,1.4193,1.4477,154400.0],["1985-12-23",1.4477,1.4619,1.4335,1.4477,31600.0],["1985-12-24",1.4477,1.4548,1.4406,1.4548,55200.0],["1985-12-26",1.4548,1.4548,1.4335,1.4406,52400.0],["1985-12-27",1.4406,1.4619,1.4406,1.4477,64800.0],["1985-12-30",1.4477,1.4548,1.4406,1.4406,200000.0],["1985-12-31",1.4406,1.4619,1.4406,1.4477,38000.0],["1986-01-02",1.4477,1.4619,1.4477,1.4548,16800.0],["1986-01-03",1.469,1.4903,1.469,1.4832,58400.0],["1986-01-06",1.4974,1.5329,1.4974,1.5329,136800.0],["1986-01-07",1.5329,1.54,1.5187,1.5258,152000.0],["1986-01-08",1.5258,1.5258,1.4974,1.5045,500800.0],["1986-01-09",1.4903,1.4903,1.4548,1.4761,429600.0],["1986-01-10",1.4761,1.4832,1.4548,1.4548,56000.0],["1986-01-13",1.4548,1.4761,1.4477,1.4548,131200.0],["1986-01-14",1.4548,1.4903,1.4548,1.4761,357600.0],["1986-01-15",1.4832,1.4974,1.4832,1.4832,582800.0],["1986-01-16",1.4903,1.5045,1.4903,1.5045,28000.0],["1986-01-17",1.5045,1.5045,1.4832,1.4832,228400.0],["1986-01-20",1.4761,1.4761,1.4477,1.469,79600.0],["1986-01-21",1.469,1.469,1.4477,1.4477,83600.0],["1986-01-22",1.4477,1.4619,1.4335,1.4335,74400.0],["1986-01-23",1.4335,1.4406,1.3768,1.3768,118800.0],["1986-01-24",1.3768,1.391,1.3768,1.391,41200.0],["1986-01-27",1.391,1.4051,1.3768,1.391,30400.0],["1986-01-28",1.391,1.391,1.3626,1.3768,33200.0],["1986-01-29",1.3768,1.3839,1.3484,1.3555,60000.0],["1986-01-30",1.3555,1.3626,1.3555,1.3626,36000.0],["1986-01-31",1.3626,1.3626,1.3484,1.3555,137600.0],["1986-02-03",1.3555,1.3626,1.3342,1.3626,180000.0],["1986-02-04",1.3626,1.3768,1.3555,1.3768,467200.0],["1986-02-05",1.3768,1.391,1.3697,1.3768,94800.0],["1986-02-06",1.3768,1.4051,1.3697,1.3839,143600.0],["1986-02-07",1.3839,1.3839,1.3697,1.3697,45200.0],["1986-02-10",1.3697,1.3697,1.3413,1.3413,114800.0],["1986-02-11",1.3413,1.3626,1.3271,1.3484,226400.0],["1986-02-12",1.3484,1.391,1.3413,1.3839,476400.0],["1986-02-13",1.3839,1.398,1.3839,1.391,370800.0],["1986-02-14",1.391,1.4193,1.3839,1.398,186400.0],["1986-02-18",1.398,1.4051,1.3697,1.3768,126000.0],["1986-02-19",1.3768,1.398,1.3626,1.3697,110400.0],["1986-02-20",1.3828,1.39,1.3685,1.39,80000.0],["1986-02-21",1.3972,1.4187,1.3972,1.4115,92800.0],["1986-02-24",1.4043,1.4043,1.39,1.39,122400.0],["1986-02-25",1.39,1.3972,1.3828,1.3828,111200.0],["1986-02-26",1.3828,1.4043,1.3757,1.4043,77600.0],["1986-02-27",1.4043,1.433,1.3972,1.433,46000.0],["1986-02-28",1.4473,1.4688,1.4473,1.4617,366800.0],["1986-03-03",1.4617,1.4617,1.4545,1.4617,33200.0],["1986-03-04",1.4617,1.4832,1.4617,1.476,38400.0],["1986-03-05",1.476,1.4975,1.476,1.4975,316400.0],["1986-03-06",1.4975,1.4975,1.4903,1.4903,237600.0],["1986-03-07",1.4903,1.5047,1.476,1.476,68400.0],["1986-03-10",1.476,1.4903,1.476,1.4903,57600.0],["1986-03-11",1.4903,1.4903,1.476,1.4832,53200.0],["1986-03-12",1.4903,1.5118,1.4903,1.5047,95600.0],["1986-03-13",1.5047,1.5118,1.4903,1.4975,81200.0],["1986-03-14",1.4975,1.5047,1.476,1.476,95200.0],["1986-03-17",1.476,1.4832,1.4617,1.4617,108400.0],["1986-03-18",1.4617,1.4832,1.4617,1.4688,46000.0],["1986-03-19",1.4688,1.4688,1.4043,1.4115,274400.0],["1986-03-20",1.4115,1.4115,1.39,1.39,347600.0],["1986-03-21",1.39,1.4115,1.3757,1.4115,88000.0],["1986-03-24",1.4115,1.433,1.4115,1.4187,82000.0],["1986-03-25",1.4903,1.562,1.4903,1.5333,201600.0],["1986-03-26",1.5763,1.6336,1.5763,1.6336,173600.0],["1986-03-27",1.6336,1.7626,1.6336,1.7053,922400.0],["1986-03-31",1.7053,1.7483,1.6694,1.7411,146800.0],["1986-04-01",1.7483,1.7698,1.7483,1.7626,418400.0],["1986-04-02",1.7554,1.7554,1.7411,1.7483,248800.0],["1986-04-03",1.7483,1.7483,1.7196,1.7196,348800.0],["1986-04-04",1.7196,1.7196,1.6551,1.6551,184000.0],["1986-04-07",1.6551,1.6766,1.648,1.648,62400.0],["1986-04-08",1.648,1.6694,1.6193,1.6193,58000.0],["1986-04-09",1.6193,1.6265,1.5835,1.5835,35600.0],["1986-04-10",1.5906,1.6121,1.5906,1.605,78400.0],["1986-04-11",1.6193,1.6623,1.6193,1.6623,69600.0],["1986-04-14",1.6623,1.6766,1.6623,1.6766,384400.0],["1986-04-15",1.6623,1.6623,1.605,1.605,77600.0],["1986-04-16",1.605,1.6408,1.605,1.6265,82000.0],["1986-04-17",1.6265,1.6623,1.6265,1.6623,86800.0],["1986-04-18",1.6623,1.6766,1.6265,1.648,417200.0],["1986-04-21",1.648,1.6623,1.6336,1.648,13200.0],["1986-04-22",1.648,1.6623,1.6193,1.6193,51200.0],["1986-04-23",1.6193,1.6265,1.605,1.6193,114800.0],["1986-04-24",1.6265,1.6838,1.6265,1.6694,643200.0],["1986-04-25",1.6694,1.7053,1.6623,1.7053,216000.0],["1986-04-28",1.7053,1.7196,1.6981,1.7124,1511600.0],["1986-04-29",1.7124,1.7196,1.6981,1.7053,194800.0],["1986-04-30",1.7053,1.7268,1.6909,1.6981,354800.0],["1986-05-01",1.6981,1.7053,1.6766,1.6766,292800.0],["1986-05-02",1.6766,1.6981,1.6694,1.6694,362000.0],["1986-05-05",1.6694,1.6838,1.6694,1.6838,43200.0],["1986-05-06",1.6838,1.6981,1.6551,1.6623,286000.0],["1986-05-07",1.6623,1.7124,1.6623,1.7124,256000.0],["1986-05-08",1.7124,1.7339,1.7124,1.7268,405600.0],["1986-05-09",1.7268,1.7339,1.7196,1.7268,840000.0],["1986-05-12",1.7268,1.7411,1.7196,1.7339,163200.0],["1986-05-13",1.7339,1.7339,1.7268,1.7268,64400.0],["1986-05-14",1.7268,1.7411,1.7196,1.7268,81200.0],["1986-05-15",1.7268,1.7339,1.7124,1.7196,1214400.0],["1986-05-16",1.7196,1.7339,1.6909,1.6981,584800.0],["1986-05-19",1.6981,1.7053,1.6909,1.6909,130400.0],["1986-05-20",1.6909,1.7124,1.6909,1.7124,275200.0],["1986-05-21",1.7257,1.7329,1.7185,1.7257,121200.0],["1986-05-22",1.7474,1.7979,1.7474,1.7979,876800.0],["1986-05-23",1.7979,1.7979,1.769,1.7763,184400.0],["1986-05-27",1.7763,1.8124,1.7546,1.8051,407200.0],["1986-05-28",1.8051,1.8196,1.7979,1.8051,194400.0],["1986-05-29",1.8051,1.834,1.8051,1.834,216400.0],["1986-05-30",1.834,1.8413,1.8124,1.8124,37600.0],["1986-06-02",1.8124,1.834,1.7907,1.7907,38800.0],["1986-06-03",1.7907,1.8196,1.7907,1.8124,65600.0],["1986-06-04",1.8124,1.8196,1.7979,1.7979,54400.0],["1986-06-05",1.7979,1.8124,1.7618,1.7618,423200.0],["1986-06-06",1.7618,1.7835,1.7474,1.7835,161200.0],["1986-06-09",1.7835,1.7835,1.7546,1.769,261200.0],["1986-06-10",1.7546,1.7546,1.7257,1.7474,90000.0],["1986-06-11",1.7474,1.7474,1.7329,1.7329,356400.0],["1986-06-12",1.7329,1.7474,1.7329,1.7329,74800.0],["1986-06-13",1.7329,1.7763,1.7329,1.7329,68000.0],["1986-06-16",1.7402,1.7546,1.7402,1.7474,8000.0],["1986-06-17",1.7474,1.7546,1.7329,1.7329,45600.0],["1986-06-18",1.7329,1.7329,1.6968,1.7041,658000.0],["1986-06-19",1.7113,1.7257,1.7113,1.7185,50800.0],["1986-06-20",1.7185,1.7329,1.7185,1.7185,56400.0],["1986-06-23",1.7185,1.7329,1.6824,1.6824,266800.0],["1986-06-24",1.6896,1.7041,1.6896,1.7041,31200.0],["1986-06-25",1.7041,1.7257,1.7041,1.7113,356800.0],["1986-06-26",1.7113,1.7329,1.7041,1.7041,76400.0],["1986-06-27",1.7041,1.7113,1.6824,1.6824,30800.0],["1986-06-30",1.6896,1.7041,1.6896,1.6896,17200.0],["1986-07-01",1.6968,1.7185,1.6968,1.7185,24800.0],["1986-07-02",1.7185,1.7257,1.7113,1.7113,80400.0],["1986-07-03",1.7113,1.7185,1.6968,1.7041,82400.0],["1986-07-07",1.7041,1.7185,1.6896,1.6896,157600.0],["1986-07-08",1.6824,1.6824,1.668,1.668,35600.0],["1986-07-09",1.668,1.6752,1.6391,1.6535,32400.0],["1986-07-10",1.6535,1.6607,1.6391,1.6535,42000.0],["1986-07-11",1.6535,1.6607,1.6319,1.6391,37200.0],["1986-07-14",1.6391,1.6463,1.6319,1.6319,19600.0],["1986-07-15",1.6319,1.6463,1.6246,1.6319,93600.0],["1986-07-16",1.6319,1.6391,1.603,1.6102,141200.0],["1986-07-17",1.6102,1.6174,1.5885,1.6174,106400.0],["1986-07-18",1.6174,1.6319,1.6174,1.6246,42800.0],["1986-07-21",1.6246,1.6535,1.6174,1.6174,66000.0],["1986-07-22",1.6174,1.6391,1.6174,1.6391,190400.0],["1986-07-23",1.6391,1.6463,1.6319,1.6463,149200.0],["1986-07-24",1.6463,1.6607,1.6463,1.6535,131200.0],["1986-07-25",1.6535,1.6607,1.6535,1.6607,312800.0],["1986-07-28",1.6607,1.668,1.6535,1.6535,130800.0],["1986-07-29",1.6535,1.6607,1.6463,1.6535,72000.0],["1986-07-30",1.6535,1.6607,1.6246,1.6246,321600.0],["1986-07-31",1.6246,1.6463,1.5885,1.5885,477200.0],["1986-08-01",1.5885,1.6174,1.5885,1.5885,272400.0],["1986-08-04",1.5958,1.6174,1.5958,1.6174,102000.0],["1986-08-05",1.6174,1.6319,1.603,1.6319,291200.0],["1986-08-06",1.6319,1.6463,1.6319,1.6319,114800.0],["1986-08-07",1.6391,1.6463,1.6391,1.6463,51600.0],["1986-08-08",1.6463,1.6463,1.6391,1.6391,104800.0],["1986-08-11",1.6391,1.6463,1.5958,1.603,445600.0],["1986-08-12",1.603,1.6246,1.603,1.6174,118000.0],["1986-08-13",1.6308,1.6454,1.6235,1.6454,89200.0],["1986-08-14",1.6454,1.6454,1.6235,1.6454,192800.0],["1986-08-15",1.6454,1.6745,1.6381,1.6745,207600.0],["1986-08-18",1.6745,1.7036,1.6745,1.7036,218400.0],["1986-08-19",1.7036,1.7109,1.6818,1.6963,368800.0],["1986-08-20",1.6963,1.6963,1.6891,1.6891,38000.0],["1986-08-21",1.6891,1.7036,1.6891,1.6963,8800.0],["1986-08-22",1.6963,1.7619,1.6963,1.7619,722400.0],["1986-08-25",1.7619,1.7619,1.7473,1.7619,159200.0],["1986-08-26",1.7619,1.7619,1.7473,1.7546,862400.0],["1986-08-27",1.7691,1.8201,1.7691,1.8201,122000.0],["1986-08-28",1.8201,1.8201,1.8055,1.8055,136400.0],["1986-08-29",1.8055,1.8274,1.8055,1.8055,14000.0],["1986-09-02",1.8055,1.8128,1.7837,1.7983,82000.0],["1986-09-03",1.8055,1.8419,1.8055,1.8128,240800.0],["1986-09-04",1.8128,1.8565,1.7983,1.8492,132800.0],["1986-09-05",1.8492,1.8638,1.8347,1.8347,182400.0],["1986-09-08",1.8347,1.8492,1.8347,1.8347,234800.0],["1986-09-09",1.8347,1.8347,1.791,1.8055,587600.0],["1986-09-10",1.8055,1.8201,1.791,1.7983,530800.0],["1986-09-11",1.7983,1.8201,1.7182,1.7691,2612400.0],["1986-09-12",1.7691,1.8055,1.7327,1.7473,498800.0],["1986-09-15",1.74,1.74,1.6891,1.6891,402400.0],["1986-09-16",1.6891,1.6891,1.6599,1.6745,472000.0],["1986-09-17",1.6745,1.6745,1.6454,1.6454,185600.0],["1986-09-18",1.6454,1.6672,1.6308,1.6672,393600.0],["1986-09-19",1.6599,1.6599,1.6381,1.6527,99200.0],["1986-09-22",1.6599,1.7182,1.6599,1.7182,371600.0],["1986-09-23",1.7109,1.7109,1.6891,1.7109,115600.0],["1986-09-24",1.7109,1.7109,1.6963,1.6963,61600.0],["1986-09-25",1.6891,1.6891,1.6672,1.6745,461200.0],["1986-09-26",1.6745,1.6963,1.6672,1.6818,289600.0],["1986-09-29",1.6818,1.6818,1.6527,1.6745,231600.0],["1986-09-30",1.6745,1.6891,1.6599,1.6891,13600.0],["1986-10-01",1.6891,1.8201,1.6745,1.7983,2124000.0],["1986-10-02",1.8055,1.8492,1.8055,1.8419,601200.0],["1986-10-03",1.8419,1.8711,1.8128,1.8565,284400.0],["1986-10-06",1.8565,1.9803,1.8492,1.9075,656800.0],["1986-10-07",1.9075,1.9366,1.8856,1.8856,371200.0],["1986-10-08",1.8856,1.8929,1.8492,1.8492,106800.0],["1986-10-09",1.8492,1.8711,1.8201,1.8638,360800.0],["1986-10-10",1.8638,1.8711,1.8565,1.8711,129600.0],["1986-10-13",1.8711,1.9147,1.8565,1.9147,371200.0],["1986-10-14",1.9147,1.9657,1.8929,1.9075,247200.0],["1986-10-15",1.9075,1.9657,1.8783,1.9439,140800.0],["1986-10-16",1.9439,1.9584,1.9293,1.9439,270400.0],["1986-10-17",1.9366,1.9366,1.8638,1.8929,215200.0],["1986-10-20",1.8929,1.8929,1.8347,1.8565,218000.0],["1986-10-21",1.8565,1.8638,1.791,1.8055,257200.0],["1986-10-22",1.8055,1.8201,1.8055,1.8201,110400.0],["1986-10-23",1.8492,1.9075,1.8492,1.8711,556800.0],["1986-10-24",1.8711,1.8783,1.8492,1.8565,170400.0],["1986-10-27",1.8638,1.9075,1.8638,1.9075,165600.0],["1986-10-28",1.9075,2.0604,1.8929,1.9875,1042400.0],["1986-10-29",1.9875,2.024,1.922,1.9366,424400.0],["1986-10-30",1.9366,1.9511,1.9147,1.9293,285200.0],["1986-10-31",1.9293,1.9657,1.9075,1.9657,664400.0],["1986-11-03",1.9803,2.024,1.9803,2.0094,1150800.0],["1986-11-04",2.0094,2.0312,1.922,1.9366,229600.0],["1986-11-05",1.9366,1.9584,1.9293,1.9584,69600.0],["1986-11-06",1.9511,1.9511,1.9439,1.9439,64400.0],["1986-11-07",1.9439,1.9511,1.9366,1.9511,58400.0],["1986-11-10",1.9511,1.9657,1.9439,1.9511,221200.0],["1986-11-11",1.9439,1.9439,1.8929,1.922,284000.0],["1986-11-12",1.922,1.922,1.9075,1.9147,315200.0],["1986-11-13",1.9147,1.922,1.9002,1.9002,163600.0],["1986-11-14",1.9002,1.9002,1.8638,1.8638,353600.0],["1986-11-17",1.8638,1.8638,1.8347,1.8347,210000.0],["1986-11-18",1.8347,1.8419,1.7182,1.7182,460000.0],["1986-11-19",1.7182,1.7182,1.6599,1.6745,486800.0],["1986-11-20",1.6818,1.7473,1.6818,1.7473,341200.0],["1986-11-21",1.7473,1.7983,1.74,1.791,114800.0],["1986-11-24",1.791,1.8347,1.7764,1.8055,281200.0],["1986-11-25",1.8055,1.8201,1.791,1.8055,276000.0],["1986-11-26",1.819,1.8337,1.8044,1.8337,120000.0],["1986-11-28",1.8337,1.8557,1.8337,1.8337,62400.0],["1986-12-01",1.8264,1.8264,1.819,1.819,55600.0],["1986-12-02",1.819,1.8557,1.819,1.8557,130800.0],["1986-12-03",1.8557,1.863,1.841,1.8557,34400.0],["1986-12-04",1.8484,1.8484,1.8337,1.8337,72800.0],["1986-12-05",1.8337,1.8484,1.8044,1.8044,90400.0],["1986-12-08",1.8044,1.819,1.775,1.775,259600.0],["1986-12-09",1.775,1.775,1.731,1.7457,691200.0],["1986-12-10",1.7457,1.819,1.7384,1.819,236000.0],["1986-12-11",1.819,1.8337,1.8044,1.8044,150000.0],["1986-12-12",1.797,1.797,1.753,1.753,134000.0],["1986-12-15",1.753,1.797,1.753,1.7604,274800.0],["1986-12-16",1.7604,1.7677,1.753,1.7604,148800.0],["1986-12-17",1.7604,1.7824,1.753,1.7824,203600.0],["1986-12-18",1.7824,1.7824,1.7604,1.7824,714000.0],["1986-12-19",1.7824,1.7824,1.7604,1.7677,251200.0],["1986-12-22",1.7677,1.8044,1.7604,1.797,457600.0],["1986-12-23",1.797,1.8044,1.775,1.8044,216800.0],["1986-12-24",1.8044,1.8117,1.7897,1.7897,49600.0],["1986-12-26",1.797,1.8044,1.797,1.8044,326000.0],["1986-12-29",1.8044,1.8044,1.7897,1.797,102400.0],["1986-12-30",1.7897,1.7897,1.7604,1.7677,913600.0],["1986-12-31",1.7677,1.7824,1.7457,1.7604,186000.0],["1987-01-02",1.7604,1.7677,1.7604,1.7604,19200.0],["1987-01-05",1.775,1.8484,1.775,1.8337,141200.0],["1987-01-06",1.8337,1.8557,1.8337,1.841,25600.0],["1987-01-07",1.841,1.863,1.841,1.863,62800.0],["1987-01-08",1.863,1.8777,1.8484,1.8777,90800.0],["1987-01-09",1.8777,1.8924,1.863,1.885,96400.0],["1987-01-12",1.885,1.9511,1.863,1.9511,158400.0],["1987-01-13",1.9364,1.9364,1.8924,1.8924,55200.0],["1987-01-14",1.8924,1.9291,1.885,1.9217,139200.0],["1987-01-15",1.9217,1.9951,1.9071,1.9877,439200.0],["1987-01-16",1.9877,2.0317,1.9731,2.0097,220400.0],["1987-01-19",2.0097,2.0244,1.9731,2.0171,109200.0],["1987-01-20",2.0171,2.0537,1.9731,2.0537,202800.0],["1987-01-21",2.0537,2.0537,2.0171,2.0244,133600.0],["1987-01-22",2.0244,2.0244,1.9951,2.0097,130400.0],["1987-01-23",2.0097,2.0244,1.9217,1.9364,224400.0],["1987-01-26",1.9364,1.9364,1.8997,1.9071,30000.0],["1987-01-27",1.9071,1.9217,1.9071,1.9071,26400.0],["1987-01-28",1.9071,1.9217,1.8924,1.8997,115200.0],["1987-01-29",1.8997,1.9144,1.8997,1.8997,82400.0],["1987-01-30",1.8997,1.9071,1.885,1.9071,69600.0],["1987-02-02",1.9144,1.9364,1.9144,1.9364,80000.0],["1987-02-03",1.9437,2.0024,1.9437,2.0024,41600.0],["1987-02-04",2.0097,2.0391,2.0097,2.0244,101600.0],["1987-02-05",2.0464,2.1271,2.0464,2.1051,87200.0],["1987-02-06",2.0904,2.0904,2.0391,2.0537,59600.0],["1987-02-09",2.0464,2.0464,2.0171,2.0244,23600.0],["1987-02-10",2.0244,2.0244,1.9731,2.0171,71600.0],["1987-02-11",2.0171,2.0171,2.0024,2.0024,13600.0],["1987-02-12",2.0024,2.0537,2.0024,2.0391,320400.0],["1987-02-13",2.0317,2.0317,2.0097,2.0244,101600.0],["1987-02-17",2.0244,2.0391,2.0244,2.0244,26800.0],["1987-02-18",2.0244,2.0904,2.0244,2.0537,288800.0],["1987-02-19",2.0537,2.0611,2.0464,2.0611,149200.0],["1987-02-20",2.0611,2.0684,2.0537,2.0537,62400.0],["1987-02-23",2.0537,2.0537,2.0391,2.0391,191600.0],["1987-02-24",2.0391,2.0537,2.0391,2.0464,146400.0],["1987-02-25",2.0464,2.0537,2.0391,2.0464,143200.0],["1987-02-26",2.0464,2.0611,2.0464,2.0537,84800.0],["1987-02-27",2.0537,2.0537,2.0464,2.0464,22000.0],["1987-03-02",2.0464,2.0537,2.0391,2.0464,64400.0],["1987-03-03",2.0464,2.0684,2.0391,2.0537,336800.0],["1987-03-04",2.0537,2.0611,2.0464,2.0537,152400.0],["1987-03-05",2.0537,2.0758,2.0391,2.0391,224800.0],["1987-03-06",2.0317,2.0317,1.9951,1.9951,196800.0],["1987-03-09",1.9951,2.0097,1.9657,1.9657,46000.0],["1987-03-10",1.9804,1.9951,1.9804,1.9877,73600.0],["1987-03-11",1.9877,2.0097,1.9804,2.0024,71200.0],["1987-03-12",2.0024,2.0244,1.9951,2.0024,78000.0],["1987-03-13",2.0024,2.0097,1.9511,1.9657,876800.0],["1987-03-16",1.9657,1.9804,1.9657,1.9804,10800.0],["1987-03-17",1.9951,2.0464,1.9951,2.0391,102400.0],["1987-03-18",2.0391,2.0684,2.0391,2.0684,304000.0],["1987-03-19",2.0684,2.0684,2.0391,2.0391,125600.0],["1987-03-20",2.0537,2.1124,2.0537,2.1051,173600.0],["1987-03-23",2.1051,2.1271,2.1051,2.1198,320800.0],["1987-03-24",2.1198,2.1344,2.1124,2.1344,55200.0],["1987-03-25",2.1271,2.1271,2.0978,2.1051,113200.0],["1987-03-26",2.0978,2.0978,2.0391,2.0464,239600.0],["1987-03-27",2.0464,2.0831,2.0464,2.0684,66800.0],["1987-03-30",2.0391,2.0391,2.0097,2.0097,227200.0],["1987-03-31",2.0097,2.0171,1.9951,2.0171,130000.0],["1987-04-01",2.0097,2.0097,1.9951,2.0097,52000.0],["1987-04-02",2.0097,2.0097,1.9804,1.9877,72000.0],["1987-04-03",1.9877,2.0537,1.9804,2.0464,408400.0],["1987-04-06",2.0611,2.0904,2.0611,2.0904,201600.0],["1987-04-07",2.0904,2.0978,2.0684,2.0684,46800.0],["1987-04-08",2.0684,2.0758,2.0537,2.0684,48400.0],["1987-04-09",2.0684,2.0684,2.0024,2.0171,34400.0],["1987-04-10",2.0097,2.0097,1.9951,2.0024,94400.0],["1987-04-13",2.0024,2.0171,2.0024,2.0097,282000.0],["1987-04-14",1.9951,1.9951,1.9731,1.9731,174000.0],["1987-04-15",1.9731,1.9804,1.9437,1.9437,179200.0],["1987-04-16",1.9584,2.0097,1.9584,2.0097,136800.0],["1987-04-20",2.0097,2.0244,2.0097,2.0097,51600.0],["1987-04-21",2.0097,2.0391,1.9951,2.0391,151200.0],["1987-04-22",2.0391,2.0391,2.0097,2.0171,91200.0],["1987-04-23",2.0171,2.0391,2.0024,2.0391,158400.0],["1987-04-24",2.0317,2.0317,2.0171,2.0171,89200.0],["1987-04-27",2.0171,2.0537,1.9951,2.0317,113600.0],["1987-04-28",2.0317,2.0904,2.0171,2.0831,343200.0],["1987-04-29",2.1784,2.2225,2.1784,2.1931,624800.0],["1987-04-30",2.1931,2.2078,2.1931,2.2004,300000.0],["1987-05-01",2.2004,2.2004,2.1784,2.1784,98000.0],["1987-05-04",2.1784,2.1931,2.1564,2.1711,156400.0],["1987-05-05",2.1711,2.1858,2.1638,2.1858,124800.0],["1987-05-06",2.1858,2.2078,2.1858,2.2078,92400.0],["1987-05-07",2.2078,2.2078,2.1931,2.2004,136400.0],["1987-05-08",2.2004,2.2445,2.1858,2.2445,208400.0],["1987-05-11",2.2445,2.3471,2.2445,2.2811,211600.0],["1987-05-12",2.2738,2.2738,2.2371,2.2371,178000.0],["1987-05-13",2.2371,2.2518,2.2298,2.2371,107600.0],["1987-05-14",2.2371,2.2371,2.2151,2.2298,83600.0],["1987-05-15",2.2151,2.2151,2.2004,2.2078,49200.0],["1987-05-18",2.2078,2.2151,2.1931,2.2004,71600.0],["1987-05-19",2.2004,2.2004,2.1491,2.1491,63600.0],["1987-05-20",2.1418,2.1418,2.1271,2.1344,110800.0],["1987-05-21",2.1344,2.1491,2.1271,2.1491,70800.0],["1987-05-22",2.1491,2.1491,2.1344,2.1418,106000.0],["1987-05-26",2.1418,2.1784,2.1418,2.1784,144000.0],["1987-05-27",2.1784,2.2078,2.1564,2.1638,209600.0],["1987-05-28",2.1638,2.1858,2.1564,2.1858,102800.0],["1987-05-29",2.1858,2.2078,2.1711,2.1711,155600.0],["1987-06-01",2.1711,2.1711,2.1564,2.1564,47600.0],["1987-06-02",2.1491,2.1491,2.1271,2.1418,166400.0],["1987-06-03",2.1564,2.1638,2.1564,2.1564,48800.0],["1987-06-04",2.1564,2.1711,2.1564,2.1638,197600.0],["1987-06-05",2.1638,2.1711,2.1418,2.1418,295600.0],["1987-06-08",2.1418,2.1418,2.1124,2.1124,129600.0],["1987-06-09",2.1124,2.1491,2.1124,2.1124,422000.0],["1987-06-10",2.1124,2.1124,2.0978,2.1051,159200.0],["1987-06-11",2.1051,2.1051,2.0978,2.1051,76400.0],["1987-06-12",2.1051,2.1051,2.0831,2.0978,802400.0],["1987-06-15",2.0978,2.0978,2.0244,2.0464,262800.0],["1987-06-16",2.0464,2.0978,2.0317,2.0978,267200.0],["1987-06-17",2.0831,2.0831,2.0537,2.0684,176000.0],["1987-06-18",2.0684,2.0684,2.0464,2.0537,89200.0],["1987-06-19",2.0537,2.0611,2.0317,2.0464,94400.0],["1987-06-22",2.0464,2.0978,2.0317,2.0978,324400.0],["1987-06-23",2.0978,2.0978,2.0831,2.0831,111600.0],["1987-06-24",2.0831,2.0904,2.0244,2.0537,186800.0],["1987-06-25",2.0684,2.1051,2.0684,2.1051,106000.0],["1987-06-26",2.1051,2.1124,2.0904,2.0978,81600.0],["1987-06-29",2.0978,2.0978,2.0537,2.0684,124000.0],["1987-06-30",2.0684,2.0758,2.0391,2.0684,112800.0],["1987-07-01",2.0684,2.0831,2.0537,2.0684,90400.0],["1987-07-02",2.0684,2.0758,2.0317,2.0317,58000.0],["1987-07-06",2.0391,2.0537,2.0391,2.0537,31600.0],["1987-07-07",2.0611,2.1271,2.0611,2.1124,83200.0],["1987-07-08",2.1124,2.1344,2.1051,2.1051,69600.0],["1987-07-09",2.1051,2.1271,2.0978,2.0978,106400.0],["1987-07-10",2.0978,2.1124,2.0978,2.1124,40000.0],["1987-07-13",2.1418,2.2298,2.1418,2.2151,221200.0],["1987-07-14",2.2151,2.2591,2.2078,2.2224,143200.0],["1987-07-15",2.2225,2.2665,2.2004,2.2298,99600.0],["1987-07-16",2.2298,2.3471,2.2224,2.2811,280000.0],["1987-07-17",2.2811,2.2958,2.2445,2.2445,96000.0],["1987-07-20",2.2445,2.2591,2.2298,2.2445,116800.0],["1987-07-21",2.2445,2.2518,2.2298,2.2298,42800.0],["1987-07-22",2.2298,2.2591,2.2298,2.2298,133600.0],["1987-07-23",2.2298,2.2738,2.2298,2.2518,108800.0],["1987-07-24",2.2591,2.3398,2.2591,2.3105,252000.0],["1987-07-27",2.3105,2.3178,2.2738,2.2885,146400.0],["1987-07-28",2.2811,2.2811,2.2151,2.2224,76400.0],["1987-07-29",2.2225,2.2518,2.2078,2.2518,91600.0],["1987-07-30",2.2518,2.2665,2.2371,2.2518,77600.0],["1987-07-31",2.2518,2.2811,2.2518,2.2665,55600.0],["1987-08-03",2.2665,2.2811,2.2298,2.2371,100400.0],["1987-08-04",2.2371,2.2591,2.2371,2.2591,39200.0],["1987-08-05",2.2591,2.2738,2.2371,2.2518,137200.0],["1987-08-06",2.2518,2.2518,2.2151,2.2518,129600.0],["1987-08-07",2.2518,2.2591,2.2371,2.2371,150400.0],["1987-08-10",2.2445,2.2738,2.2445,2.2738,149600.0],["1987-08-11",2.2738,2.2958,2.2665,2.2958,93200.0],["1987-08-12",2.2958,2.3178,2.2811,2.3105,232000.0],["1987-08-13",2.3105,2.3398,2.3105,2.3325,175600.0],["1987-08-14",2.3325,2.3325,2.3251,2.3325,11200.0],["1987-08-17",2.3325,2.3325,2.3178,2.3178,49200.0],["1987-08-18",2.3178,2.3178,2.2811,2.2885,150800.0],["1987-08-19",2.2811,2.2811,2.2371,2.2518,182400.0],["1987-08-20",2.2811,2.3325,2.2811,2.3031,492400.0],["1987-08-21",2.3031,2.3178,2.2885,2.2958,405600.0],["1987-08-24",2.2958,2.2958,2.2591,2.2885,88400.0],["1987-08-25",2.2885,2.3325,2.2885,2.3325,192400.0],["1987-08-26",2.3325,2.3471,2.2885,2.2885,330800.0],["1987-08-27",2.2885,2.2885,2.2591,2.2591,169600.0],["1987-08-28",2.2591,2.2665,2.2078,2.2078,243200.0],["1987-08-31",2.2078,2.2371,2.2078,2.2298,178000.0],["1987-09-01",2.2371,2.2885,2.2371,2.2738,202000.0],["1987-09-02",2.2738,2.2738,2.2591,2.2738,218000.0],["1987-09-03",2.2738,2.2738,2.2591,2.2665,344400.0],["1987-09-04",2.2665,2.3912,2.2591,2.3691,696400.0],["1987-09-08",2.3618,2.3618,2.1931,2.2298,206400.0],["1987-09-09",2.2298,2.2445,2.2151,2.2371,230400.0],["1987-09-10",2.2371,2.2885,2.2298,2.2665,173600.0],["1987-09-11",2.2665,2.3031,2.2665,2.2885,180800.0],["1987-09-14",2.2885,2.3031,2.2738,2.3031,352400.0],["1987-09-15",2.2958,2.2958,2.2738,2.2811,139200.0],["1987-09-16",2.2811,2.4352,2.2811,2.3618,575600.0],["1987-09-17",2.3765,2.6112,2.3765,2.6112,1128400.0],["1987-09-18",2.6112,2.6479,2.4718,2.5599,487200.0],["1987-09-21",2.5305,2.5305,2.4792,2.4792,184800.0],["1987-09-22",2.4792,2.4792,2.4132,2.4572,167600.0],["1987-09-23",2.4572,2.4938,2.4572,2.4645,490000.0],["1987-09-24",2.4645,2.5012,2.4645,2.5012,140800.0],["1987-09-25",2.4865,2.4865,2.4572,2.4718,248800.0],["1987-09-28",2.4938,2.5525,2.4938,2.5085,334800.0],["1987-09-29",2.5085,2.5378,2.5012,2.5085,368400.0],["1987-09-30",2.5085,2.5378,2.4645,2.4645,226400.0],["1987-10-01",2.4645,2.5819,2.4645,2.5745,288800.0],["1987-10-02",2.5745,2.5892,2.5525,2.5525,300400.0],["1987-10-05",2.5525,2.6112,2.5378,2.6112,315200.0],["1987-10-06",2.6112,2.6112,2.5672,2.5672,298400.0],["1987-10-07",2.5672,2.5745,2.5599,2.5599,84000.0],["1987-10-08",2.5672,2.7212,2.5672,2.6992,589200.0],["1987-10-09",2.7139,2.8899,2.7139,2.8386,1518400.0],["1987-10-12",2.8239,2.8239,2.7139,2.7432,338800.0],["1987-10-13",2.7432,2.7506,2.6699,2.6699,168800.0],["1987-10-14",2.6699,2.7212,2.5819,2.6625,500000.0],["1987-10-15",2.6625,2.6625,2.5525,2.5525,384400.0],["1987-10-16",2.5305,2.5305,2.3471,2.3545,412400.0],["1987-10-19",2.3178,2.3178,1.9144,1.9364,700800.0],["1987-10-20",1.9364,1.9951,1.643,1.7604,586000.0],["1987-10-21",1.8484,2.0538,1.8484,1.8484,767600.0],["1987-10-22",1.8484,2.2004,1.7163,1.7897,368400.0],["1987-10-23",1.7897,1.9804,1.7677,1.8484,398000.0],["1987-10-26",1.797,1.797,1.643,1.643,1192400.0],["1987-10-27",1.6357,1.6357,1.4816,1.4963,340800.0],["1987-10-28",1.4963,1.5476,1.4816,1.5256,288800.0],["1987-10-29",1.5476,1.7237,1.5476,1.6797,132400.0],["1987-10-30",1.7384,1.8337,1.7384,1.8044,358800.0],["1987-11-02",1.8044,1.8044,1.753,1.7897,371600.0],["1987-11-03",1.7897,1.8044,1.731,1.797,135600.0],["1987-11-04",1.797,1.8924,1.7604,1.8557,146800.0],["1987-11-05",1.8337,1.8777,1.8337,1.8777,121200.0],["1987-11-06",1.863,1.8924,1.863,1.8777,95200.0],["1987-11-09",1.8924,1.8924,1.863,1.863,121600.0],["1987-11-10",1.8337,1.8484,1.8337,1.8337,99200.0],["1987-11-11",1.819,1.8484,1.819,1.8337,102000.0],["1987-11-12",1.863,1.8777,1.8557,1.863,140400.0],["1987-11-13",1.8484,1.8704,1.8484,1.863,150000.0],["1987-11-16",1.8484,1.885,1.8484,1.863,190000.0],["1987-11-17",1.8777,1.8777,1.8557,1.8557,257600.0],["1987-11-18",1.863,1.8924,1.863,1.8704,521600.0],["1987-11-19",1.8704,1.8704,1.8264,1.8264,51600.0],["1987-11-20",1.8264,1.841,1.8264,1.8337,68400.0],["1987-11-23",1.8337,1.8337,1.819,1.8264,50800.0],["1987-11-24",1.819,1.8557,1.819,1.841,210000.0],["1987-11-25",1.8337,1.841,1.8264,1.8264,84000.0],["1987-11-27",1.8252,1.8252,1.7882,1.803,88000.0],["1987-11-30",1.7809,1.7809,1.6552,1.6552,252400.0],["1987-12-01",1.67,1.7291,1.67,1.7143,192400.0],["1987-12-02",1.7217,1.7217,1.7143,1.7143,232000.0],["1987-12-03",1.7143,1.7143,1.6257,1.6257,96800.0],["1987-12-04",1.6257,1.6257,1.5961,1.6257,119200.0],["1987-12-07",1.6109,1.67,1.6109,1.6405,319200.0],["1987-12-08",1.6257,1.6774,1.6257,1.6774,196400.0],["1987-12-09",1.6626,1.7439,1.6478,1.7143,359200.0],["1987-12-10",1.6996,1.7439,1.6552,1.7439,270400.0],["1987-12-11",1.7365,1.7439,1.7217,1.7291,236800.0],["1987-12-14",1.7143,1.7291,1.6848,1.6848,258800.0],["1987-12-15",1.6996,1.8326,1.6996,1.7143,1078800.0],["1987-12-16",1.7291,1.803,1.7291,1.7956,64800.0],["1987-12-17",1.8104,1.8621,1.803,1.8547,72000.0],["1987-12-18",1.9213,1.973,1.8917,1.973,124400.0],["1987-12-21",1.9582,1.973,1.9508,1.973,240400.0],["1987-12-22",1.973,1.973,1.9213,1.936,72000.0],["1987-12-23",1.9508,1.9878,1.9508,1.9878,40000.0],["1987-12-24",1.9804,1.9951,1.9656,1.9656,86400.0],["1987-12-28",1.9508,1.9508,1.9212,1.9212,43600.0],["1987-12-29",1.9139,1.9139,1.8917,1.9065,39600.0],["1987-12-30",1.9139,1.9434,1.9065,1.9286,157200.0],["1987-12-31",1.9139,1.936,1.8991,1.9286,63200.0],["1988-01-04",1.936,1.9656,1.936,1.9434,50000.0],["1988-01-05",1.9582,1.9951,1.9582,1.9582,51200.0],["1988-01-06",1.973,2.0247,1.973,2.0247,190400.0],["1988-01-07",2.0247,2.0247,1.9951,1.9951,52000.0],["1988-01-08",2.0247,2.0395,1.9804,1.9804,138000.0],["1988-01-11",1.9804,1.9804,1.9065,1.9212,149600.0],["1988-01-12",1.9139,1.9139,1.8695,1.8695,30000.0],["1988-01-13",1.8621,1.9286,1.8621,1.9286,91200.0],["1988-01-14",1.9213,1.9213,1.8843,1.8917,154000.0],["1988-01-15",1.9065,1.9212,1.803,1.803,419200.0],["1988-01-18",1.8252,1.8843,1.8252,1.8843,93600.0],["1988-01-19",1.8621,1.8621,1.84,1.84,148800.0],["1988-01-20",1.8547,1.8547,1.8104,1.8178,84000.0],["1988-01-21",1.803,1.803,1.7661,1.7661,306000.0],["1988-01-22",1.7735,1.7735,1.7217,1.7217,264800.0],["1988-01-25",1.7365,1.7587,1.7365,1.7587,414800.0],["1988-01-26",1.7735,1.7882,1.7587,1.7587,204800.0],["1988-01-27",1.7735,1.7735,1.7513,1.7735,122400.0],["1988-01-28",1.7809,1.7882,1.7809,1.7882,131600.0],["1988-01-29",1.7882,1.8621,1.7882,1.8621,262400.0],["1988-02-01",1.8547,1.9139,1.8547,1.9139,322800.0],["1988-02-02",1.9065,1.9213,1.8917,1.8917,558400.0],["1988-02-03",1.8917,1.9139,1.8917,1.9065,370000.0],["1988-02-04",1.9065,1.9065,1.8843,1.9065,148000.0],["1988-02-05",1.8917,1.8991,1.8843,1.8843,116000.0],["1988-02-08",1.8769,1.8843,1.8695,1.8769,131600.0],["1988-02-09",1.8621,1.8769,1.8621,1.8695,88800.0],["1988-02-10",1.8769,1.8991,1.8769,1.8991,65600.0],["1988-02-11",1.8991,1.9139,1.8917,1.9065,163600.0],["1988-02-12",1.9213,1.936,1.9139,1.936,58400.0],["1988-02-16",1.9434,1.9656,1.936,1.9582,94800.0],["1988-02-17",1.9656,1.9656,1.9582,1.9582,60000.0],["1988-02-18",1.9582,1.9878,1.9582,1.9804,99600.0],["1988-02-19",1.9792,2.0015,1.9792,2.0015,89600.0],["1988-02-22",2.0089,2.0089,1.9941,2.0089,49200.0],["1988-02-23",2.0015,2.0387,2.0015,2.0313,137200.0],["1988-02-24",2.0313,2.0313,2.0164,2.0238,64000.0],["1988-02-25",2.0387,2.0387,1.9792,1.9792,186000.0],["1988-02-26",1.9941,2.0015,1.9941,1.9941,163600.0],["1988-02-29",1.9866,2.0015,1.9643,1.9866,47200.0],["1988-03-01",1.9941,2.0015,1.9792,1.9866,43200.0],["1988-03-02",2.0015,2.0313,2.0015,2.0238,202400.0],["1988-03-03",2.0313,2.0313,2.0089,2.0164,167200.0],["1988-03-04",2.0089,2.0089,1.9866,2.0015,110800.0],["1988-03-07",1.9866,1.9941,1.9792,1.9866,219200.0],["1988-03-08",1.9866,1.9941,1.9866,1.9941,109200.0],["1988-03-09",1.9941,2.0536,1.9941,2.0536,370000.0],["1988-03-10",2.061,2.0685,1.9941,1.9941,307600.0],["1988-03-11",2.0015,2.0164,1.9941,2.0164,350000.0],["1988-03-14",2.0313,2.2247,2.0313,2.2098,832800.0],["1988-03-15",2.2173,2.2247,2.128,2.1354,264800.0],["1988-03-16",2.1503,2.1726,2.0982,2.1726,270400.0],["1988-03-17",2.1726,2.1949,2.1577,2.1875,204400.0],["1988-03-18",2.2173,2.2694,2.1875,2.2024,838800.0],["1988-03-21",2.2024,2.2024,2.1503,2.1875,228400.0],["1988-03-22",2.2396,2.2768,2.2024,2.2098,1075600.0],["1988-03-23",2.2247,2.2917,2.1801,2.2917,1566800.0],["1988-03-24",2.2619,2.2917,2.2247,2.2619,848000.0],["1988-03-25",2.247,2.3066,2.247,2.2619,541600.0],["1988-03-28",2.2396,2.2396,2.195,2.2024,292800.0],["1988-03-29",2.2024,2.2247,2.1652,2.1726,290800.0],["1988-03-30",2.1726,2.1726,2.1057,2.1429,323600.0],["1988-03-31",2.1577,2.1577,2.1131,2.1429,198400.0],["1988-04-04",2.1429,2.1429,2.1131,2.1131,126000.0],["1988-04-05",2.128,2.128,2.0833,2.0908,152800.0],["1988-04-06",2.0982,2.1429,2.0982,2.1057,112400.0],["1988-04-07",2.0982,2.1057,2.0759,2.1057,385200.0],["1988-04-08",2.1057,2.1801,2.0908,2.1652,168800.0],["1988-04-11",2.1503,2.1875,2.1429,2.1875,120800.0],["1988-04-12",2.1801,2.1801,2.1577,2.1801,105600.0],["1988-04-13",2.1652,2.1801,2.1652,2.1801,149200.0],["1988-04-14",2.1652,2.1652,2.1131,2.1131,123600.0],["1988-04-15",2.1205,2.1205,2.0982,2.1131,93200.0],["1988-04-18",2.1057,2.1354,2.1057,2.128,75200.0],["1988-04-19",2.128,2.1577,2.1131,2.1429,103200.0],["1988-04-20",2.128,2.1429,2.128,2.1354,160000.0],["1988-04-21",2.128,2.128,2.1205,2.128,45600.0],["1988-04-22",2.1429,2.2098,2.1429,2.1875,237200.0],["1988-04-25",2.1875,2.2024,2.1801,2.1949,134000.0],["1988-04-26",2.2024,2.2098,2.1801,2.2098,272000.0],["1988-04-27",2.2247,2.3214,2.2247,2.3066,858400.0],["1988-04-28",2.3066,2.3066,2.2024,2.2173,598000.0],["1988-04-29",2.2247,2.2247,2.2024,2.2247,253600.0],["1988-05-02",2.2173,2.2173,2.2024,2.2024,80000.0],["1988-05-03",2.1949,2.2024,2.1875,2.1949,275600.0],["1988-05-04",2.2024,2.2098,2.195,2.2024,220000.0],["1988-05-05",2.2098,2.2098,2.1652,2.1652,236800.0],["1988-05-06",2.1726,2.1801,2.1503,2.1503,191600.0],["1988-05-09",2.1577,2.1652,2.1354,2.1652,202800.0],["1988-05-10",2.1577,2.1726,2.1429,2.1726,238800.0],["1988-05-11",2.1577,2.1577,2.128,2.128,343200.0],["1988-05-12",2.1354,2.1354,2.1131,2.1131,398000.0],["1988-05-13",2.1205,2.1429,2.1131,2.128,335600.0],["1988-05-16",2.128,2.1503,2.128,2.1429,205200.0],["1988-05-17",2.1503,2.1801,2.1429,2.1503,379600.0],["1988-05-18",2.1429,2.1429,2.1057,2.1057,296800.0],["1988-05-19",2.0982,2.1057,2.0536,2.0759,229600.0],["1988-05-20",2.0685,2.0833,2.061,2.0833,158800.0],["1988-05-23",2.0685,2.0685,2.0536,2.061,74800.0],["1988-05-24",2.0673,2.0823,2.0673,2.0748,160000.0],["1988-05-25",2.0748,2.0748,2.0523,2.0523,53200.0],["1988-05-26",2.0523,2.0973,2.0523,2.0898,76000.0],["1988-05-27",2.0748,2.1123,2.0748,2.1048,53200.0],["1988-05-31",2.0973,2.1572,2.0973,2.1572,353200.0],["1988-06-01",2.1572,2.2021,2.1497,2.1722,92800.0],["1988-06-02",2.1797,2.2321,2.1647,2.2321,276000.0],["1988-06-03",2.2396,2.2396,2.2171,2.2321,94800.0],["1988-06-06",2.2246,2.2321,2.2096,2.2321,178800.0],["1988-06-07",2.2321,2.2321,2.2021,2.2171,57600.0],["1988-06-08",2.2246,2.2621,2.2246,2.2546,230800.0],["1988-06-09",2.2396,2.2621,2.2396,2.2621,356000.0],["1988-06-10",2.2471,2.2695,2.2396,2.2396,126400.0],["1988-06-13",2.2471,2.2546,2.2321,2.2471,127200.0],["1988-06-14",2.2621,2.2845,2.2471,2.277,666400.0],["1988-06-15",2.292,2.292,2.2845,2.2845,49600.0],["1988-06-16",2.2995,2.3295,2.2845,2.322,211200.0],["1988-06-17",2.3145,2.3969,2.3145,2.3894,374800.0],["1988-06-20",2.3819,2.3819,2.3594,2.3744,367600.0],["1988-06-21",2.3819,2.3894,2.3669,2.3819,280400.0],["1988-06-22",2.3819,2.3894,2.3594,2.3669,459600.0],["1988-06-23",2.3669,2.3744,2.337,2.3669,335600.0],["1988-06-24",2.3669,2.3669,2.337,2.3669,290000.0],["1988-06-27",2.3594,2.3594,2.3519,2.3519,38000.0],["1988-06-28",2.3445,2.3669,2.337,2.3594,184400.0],["1988-06-29",2.3669,2.3669,2.3519,2.3594,199600.0],["1988-06-30",2.3744,2.3894,2.3669,2.3894,171600.0],["1988-07-01",2.3819,2.4418,2.3744,2.4418,503600.0],["1988-07-05",2.4343,2.4343,2.3894,2.3969,144000.0],["1988-07-06",2.3819,2.3894,2.337,2.337,332000.0],["1988-07-07",2.322,2.3295,2.2995,2.307,187600.0],["1988-07-08",2.292,2.2995,2.2621,2.2621,79600.0],["1988-07-11",2.2471,2.2995,2.2471,2.2995,206400.0],["1988-07-12",2.292,2.3145,2.2246,2.2321,102400.0],["1988-07-13",2.2246,2.2246,2.1722,2.2021,68400.0],["1988-07-14",2.2096,2.2246,2.1872,2.2021,347200.0],["1988-07-15",2.2171,2.2171,2.1946,2.2096,82400.0],["1988-07-18",2.2171,2.2246,2.1872,2.2021,372800.0],["1988-07-19",2.2021,2.2021,2.1797,2.1872,143200.0],["1988-07-20",2.1872,2.1872,2.1722,2.1797,63200.0],["1988-07-21",2.1872,2.2096,2.1722,2.2096,246800.0],["1988-07-22",2.2021,2.2021,2.1647,2.1647,126400.0],["1988-07-25",2.1572,2.1647,2.1572,2.1647,48800.0],["1988-07-26",2.1722,2.1722,2.1647,2.1647,93600.0],["1988-07-27",2.1722,2.1722,2.1197,2.1197,272400.0],["1988-07-28",2.1572,2.1647,2.1572,2.1572,117200.0],["1988-07-29",2.1572,2.1946,2.1572,2.1797,181600.0],["1988-08-01",2.1797,2.1872,2.1572,2.1572,54000.0],["1988-08-02",2.1647,2.1722,2.1572,2.1572,152400.0],["1988-08-03",2.1722,2.2021,2.1722,2.1946,93200.0],["1988-08-04",2.1872,2.1872,2.1872,2.1872,23600.0],["1988-08-05",2.1797,2.1872,2.1722,2.1872,50400.0],["1988-08-08",2.1722,2.1872,2.1572,2.1722,71200.0],["1988-08-09",2.1647,2.1647,2.1272,2.1422,46800.0],["1988-08-10",2.1272,2.1272,2.0823,2.0823,38800.0],["1988-08-11",2.0823,2.0823,2.0598,2.0673,28800.0],["1988-08-12",2.0523,2.0523,2.0149,2.0374,90800.0],["1988-08-15",2.2021,2.2845,2.2021,2.2171,970800.0],["1988-08-16",2.2096,2.2171,2.1722,2.1722,542400.0],["1988-08-17",2.1722,2.2396,2.1722,2.2321,686000.0],["1988-08-18",2.2396,2.2621,2.2321,2.2396,263200.0],["1988-08-19",2.2471,2.2621,2.2396,2.2546,282400.0],["1988-08-22",2.2471,2.2546,2.2171,2.2246,193600.0],["1988-08-23",2.2234,2.246,2.2159,2.2309,242000.0],["1988-08-24",2.2385,2.3968,2.2385,2.3741,503600.0],["1988-08-25",2.344,2.3892,2.3214,2.3817,429600.0],["1988-08-26",2.3817,2.3817,2.3591,2.3741,181600.0],["1988-08-29",2.3591,2.3591,2.3063,2.344,232400.0],["1988-08-30",2.3515,2.4043,2.3515,2.3892,362800.0],["1988-08-31",2.4043,2.4043,2.3817,2.3968,165600.0],["1988-09-01",2.3817,2.3892,2.3591,2.3817,149600.0],["1988-09-02",2.3968,2.3968,2.3591,2.3741,84400.0],["1988-09-06",2.3741,2.3817,2.3515,2.3817,324000.0],["1988-09-07",2.3817,2.3817,2.3666,2.3666,610800.0],["1988-09-08",2.3741,2.3817,2.3741,2.3817,268000.0],["1988-09-09",2.3968,2.3968,2.3817,2.3817,152400.0],["1988-09-12",2.3741,2.3892,2.3666,2.3817,44400.0],["1988-09-13",2.3892,2.3892,2.3666,2.3666,53600.0],["1988-09-14",2.3817,2.3968,2.3741,2.3817,96000.0],["1988-09-15",2.3968,2.3968,2.3666,2.3666,120400.0],["1988-09-16",2.3741,2.3892,2.3591,2.3741,105200.0],["1988-09-19",2.3892,2.3892,2.3666,2.3741,93200.0],["1988-09-20",2.3591,2.3817,2.3591,2.3741,118800.0],["1988-09-21",2.3666,2.3892,2.3666,2.3741,132000.0],["1988-09-22",2.3892,2.3892,2.3741,2.3741,179200.0],["1988-09-23",2.3666,2.3892,2.3666,2.3892,83600.0],["1988-09-26",2.3817,2.3892,2.3817,2.3817,91600.0],["1988-09-27",2.3817,2.5173,2.3817,2.4043,753600.0],["1988-09-28",2.4194,2.442,2.4043,2.4269,222800.0],["1988-09-29",2.4118,2.4269,2.3741,2.3892,117600.0],["1988-09-30",2.3892,2.4043,2.3365,2.3365,178000.0],["1988-10-03",2.3289,2.344,2.3138,2.3365,125600.0],["1988-10-04",2.3365,2.3515,2.3365,2.344,78000.0],["1988-10-05",2.344,2.3515,2.3214,2.3214,196000.0],["1988-10-06",2.3365,2.344,2.3289,2.344,88000.0],["1988-10-07",2.344,2.3892,2.344,2.3892,160400.0],["1988-10-10",2.3892,2.3968,2.3892,2.3892,48000.0],["1988-10-11",2.3817,2.3892,2.3591,2.3817,147200.0],["1988-10-12",2.3817,2.3817,2.3515,2.3515,90800.0],["1988-10-13",2.3515,2.3741,2.3365,2.344,115200.0],["1988-10-14",2.3365,2.3365,2.3063,2.3138,152800.0],["1988-10-17",2.3063,2.3214,2.2912,2.3063,65600.0],["1988-10-18",2.3063,2.3741,2.3063,2.3591,502000.0],["1988-10-19",2.3666,2.3817,2.3591,2.3591,38000.0],["1988-10-20",2.3741,2.3817,2.3591,2.3666,107600.0],["1988-10-21",2.3666,2.3892,2.3591,2.3741,156400.0],["1988-10-24",2.3741,2.3741,2.3591,2.3591,48400.0],["1988-10-25",2.3591,2.3591,2.3515,2.3515,20800.0],["1988-10-26",2.3515,2.3666,2.3515,2.3591,115600.0],["1988-10-27",2.3515,2.3515,2.2762,2.2762,208000.0],["1988-10-28",2.2912,2.2988,2.2309,2.2385,92400.0],["1988-10-31",2.2385,2.2385,2.2309,2.2309,93200.0],["1988-11-01",2.2309,2.2535,2.2309,2.246,62800.0],["1988-11-02",2.2611,2.3365,2.2611,2.3365,140800.0],["1988-11-03",2.3365,2.3515,2.3214,2.3515,244400.0],["1988-11-04",2.3365,2.3666,2.3289,2.3289,70800.0],["1988-11-07",2.344,2.344,2.2686,2.2762,65200.0],["1988-11-08",2.2762,2.2912,2.2762,2.2837,181200.0],["1988-11-09",2.2837,2.2912,2.2837,2.2837,209600.0],["1988-11-10",2.2837,2.2837,2.2611,2.2611,635200.0],["1988-11-11",2.2611,2.2686,2.2536,2.2686,43600.0],["1988-11-14",2.2535,2.2611,2.2385,2.246,242000.0],["1988-11-15",2.2234,2.2385,2.1405,2.1706,204400.0],["1988-11-16",2.1706,2.1857,2.148,2.1631,120400.0],["1988-11-17",2.1782,2.2234,2.1782,2.2234,171600.0],["1988-11-18",2.2309,2.2762,2.2309,2.246,398400.0],["1988-11-21",2.26,2.26,2.2448,2.26,44000.0],["1988-11-22",2.2448,2.2524,2.2296,2.2296,46400.0],["1988-11-23",2.222,2.2372,2.222,2.2296,14000.0],["1988-11-25",2.222,2.2296,2.222,2.2296,8400.0],["1988-11-28",2.2145,2.2448,2.2145,2.2448,107600.0],["1988-11-29",2.2448,2.2448,2.2296,2.2372,192400.0],["1988-11-30",2.2372,2.2372,2.2145,2.222,58000.0],["1988-12-01",2.222,2.2296,2.222,2.222,13600.0],["1988-12-02",2.2145,2.2145,2.1917,2.2069,43200.0],["1988-12-05",2.222,2.2448,2.2145,2.2145,360400.0],["1988-12-06",2.2145,2.2448,2.2145,2.2372,89600.0],["1988-12-07",2.2524,2.2903,2.2524,2.2903,124400.0],["1988-12-08",2.2827,2.2979,2.2827,2.2903,47600.0],["1988-12-09",2.3055,2.3131,2.2903,2.2903,59600.0],["1988-12-12",2.3055,2.3055,2.2979,2.2979,31600.0],["1988-12-13",2.3055,2.3206,2.2903,2.3206,251200.0],["1988-12-14",2.3055,2.3131,2.2979,2.3131,53600.0],["1988-12-15",2.3131,2.3131,2.2827,2.2827,139600.0],["1988-12-16",2.2827,2.2903,2.2751,2.2903,361600.0],["1988-12-19",2.2827,2.2903,2.2751,2.2827,229200.0],["1988-12-20",2.2827,2.2827,2.2675,2.2675,126800.0],["1988-12-21",2.2751,2.2751,2.2296,2.2372,58000.0],["1988-12-22",2.222,2.2296,2.2145,2.2296,94800.0],["1988-12-23",2.2372,2.2372,2.2296,2.2296,2000.0],["1988-12-27",2.2296,2.2372,2.222,2.2372,32000.0],["1988-12-28",2.2448,2.2751,2.2372,2.2751,102000.0],["1988-12-29",2.2751,2.3055,2.2751,2.2827,79600.0],["1988-12-30",2.2827,2.3055,2.2827,2.3055,84800.0],["1989-01-03",2.2903,2.3055,2.2903,2.2903,96400.0],["1989-01-04",2.3055,2.3358,2.3055,2.3206,73200.0],["1989-01-05",2.3055,2.3661,2.3055,2.3661,186800.0],["1989-01-06",2.3661,2.3813,2.3661,2.3813,40400.0],["1989-01-09",2.3737,2.3813,2.3661,2.3813,47600.0],["1989-01-10",2.3661,2.3661,2.3586,2.3586,30000.0],["1989-01-11",2.3586,2.3661,2.3586,2.3586,282400.0],["1989-01-12",2.3661,2.3737,2.3661,2.3661,355600.0],["1989-01-13",2.3586,2.3661,2.351,2.351,258400.0],["1989-01-16",2.3434,2.3661,2.3434,2.3661,62400.0],["1989-01-17",2.3813,2.3965,2.3737,2.3965,90400.0],["1989-01-18",2.4116,2.4571,2.3965,2.4268,194400.0],["1989-01-19",2.5178,2.5937,2.5102,2.533,537200.0],["1989-01-20",2.6316,2.6847,2.6316,2.6695,843200.0],["1989-01-23",2.6695,2.6847,2.5937,2.6392,415200.0],["1989-01-24",2.6392,2.7302,2.624,2.6847,1050400.0],["1989-01-25",2.7074,2.7226,2.6771,2.7226,548400.0],["1989-01-26",2.7377,2.7377,2.6998,2.6998,773200.0],["1989-01-27",2.715,2.715,2.6543,2.6543,326400.0],["1989-01-30",2.6392,2.6392,2.5937,2.6088,107600.0],["1989-01-31",2.6088,2.6088,2.5633,2.5937,217600.0],["1989-02-01",2.5937,2.5937,2.5633,2.5937,213600.0],["1989-02-02",2.5937,2.5937,2.5709,2.5937,167200.0],["1989-02-03",2.5785,2.5937,2.5785,2.5785,70000.0],["1989-02-06",2.5785,2.6012,2.533,2.6012,100000.0],["1989-02-07",2.6164,2.6922,2.6164,2.6847,142800.0],["1989-02-08",2.6771,2.6771,2.6467,2.6543,172800.0],["1989-02-09",2.6392,2.6392,2.6088,2.6088,29200.0],["1989-02-10",2.5937,2.6316,2.5861,2.6012,201200.0],["1989-02-13",2.6088,2.6164,2.6012,2.6088,82800.0],["1989-02-14",2.6012,2.6012,2.5785,2.5785,134400.0],["1989-02-15",2.5709,2.5785,2.5254,2.5633,303200.0],["1989-02-16",2.5482,2.5785,2.5482,2.5633,172400.0],["1989-02-17",2.5716,2.5792,2.5639,2.5792,179600.0],["1989-02-21",2.5716,2.6631,2.5716,2.6402,326400.0],["1989-02-22",2.6326,2.6479,2.6021,2.625,147200.0],["1989-02-23",2.6097,2.6402,2.6097,2.6402,61200.0],["1989-02-24",2.6479,2.6555,2.6326,2.6402,104000.0],["1989-02-27",2.6326,2.6326,2.6173,2.625,147200.0],["1989-02-28",2.6326,2.6479,2.6326,2.6402,82400.0],["1989-03-01",2.6555,2.686,2.6555,2.6555,146800.0],["1989-03-02",2.6784,2.6784,2.6631,2.6631,56400.0],["1989-03-03",2.6631,2.6784,2.6555,2.6631,90000.0],["1989-03-06",2.6631,2.686,2.6402,2.686,143200.0],["1989-03-07",2.7013,2.7165,2.6937,2.7013,226400.0],["1989-03-08",2.7165,2.7471,2.6708,2.7471,924000.0],["1989-03-09",2.7165,2.7165,2.6708,2.6708,247600.0],["1989-03-10",2.6708,2.6708,2.6479,2.6555,148400.0],["1989-03-13",2.6708,2.6708,2.6631,2.6631,208000.0],["1989-03-14",2.6784,2.7089,2.6708,2.7089,181200.0],["1989-03-15",2.7013,2.7089,2.6784,2.6784,121200.0],["1989-03-16",2.6631,2.6937,2.6631,2.6784,535200.0],["1989-03-17",2.6937,2.6937,2.6555,2.6555,355600.0],["1989-03-20",2.6631,2.6631,2.6097,2.6097,35200.0],["1989-03-21",2.6097,2.6173,2.5945,2.5945,156400.0],["1989-03-22",2.5945,2.5945,2.5868,2.5868,275200.0],["1989-03-23",2.5716,2.5716,2.5181,2.541,842000.0],["1989-03-27",2.5334,2.5563,2.5334,2.5487,232800.0],["1989-03-28",2.5639,2.5639,2.5487,2.5639,590000.0],["1989-03-29",2.5639,2.6097,2.5563,2.5945,205600.0],["1989-03-30",2.5868,2.5868,2.5716,2.5792,330800.0],["1989-03-31",2.5792,2.6097,2.5792,2.6021,219200.0],["1989-04-03",2.6021,2.6326,2.5945,2.625,506000.0],["1989-04-04",2.6402,2.6555,2.6402,2.6479,114000.0],["1989-04-05",2.6402,2.6708,2.6402,2.6631,176000.0],["1989-04-06",2.6555,2.6555,2.6326,2.6326,85200.0],["1989-04-07",2.625,2.6402,2.6173,2.6326,203200.0],["1989-04-10",2.6402,2.6402,2.625,2.6326,138400.0],["1989-04-11",2.6326,2.6479,2.625,2.625,188000.0],["1989-04-12",2.625,2.6479,2.625,2.6479,122000.0],["1989-04-13",2.6402,2.6402,2.6326,2.6326,182800.0],["1989-04-14",2.6402,2.6479,2.625,2.6326,164400.0],["1989-04-17",2.6326,2.6326,2.5945,2.5945,126400.0],["1989-04-18",2.6021,2.6402,2.6021,2.625,264800.0],["1989-04-19",2.625,2.6402,2.625,2.6326,150000.0],["1989-04-20",2.6326,2.6479,2.625,2.625,235600.0],["1989-04-21",2.6402,2.6402,2.625,2.6326,273200.0],["1989-04-24",2.6479,2.6479,2.6326,2.6402,70800.0],["1989-04-25",2.6402,2.6937,2.6402,2.6784,271200.0],["1989-04-26",2.6708,2.7013,2.6708,2.6784,409600.0],["1989-04-27",2.686,2.7165,2.686,2.7089,484800.0],["1989-04-28",2.7089,2.7089,2.6784,2.686,37200.0],["1989-05-01",2.6708,2.6937,2.6708,2.686,220800.0],["1989-05-02",2.686,2.6937,2.6479,2.6479,72400.0],["1989-05-03",2.6402,2.6479,2.6326,2.6402,366000.0],["1989-05-04",2.6479,2.6479,2.625,2.6479,352800.0],["1989-05-05",2.6631,2.686,2.6555,2.6631,167200.0],["1989-05-08",2.6555,2.6631,2.6479,2.6555,114000.0],["1989-05-09",2.6555,2.6631,2.6479,2.6479,118000.0],["1989-05-10",2.6479,2.6555,2.6479,2.6555,154400.0],["1989-05-11",2.6631,2.6631,2.6479,2.6631,181200.0],["1989-05-12",2.686,2.686,2.6708,2.6784,158800.0],["1989-05-15",2.6784,2.7242,2.6708,2.7089,134800.0],["1989-05-16",2.7165,2.7242,2.686,2.686,450000.0],["1989-05-17",2.6708,2.6708,2.5868,2.5945,847600.0],["1989-05-18",2.6021,2.6021,2.5792,2.6021,665200.0],["1989-05-19",2.5945,2.5945,2.5716,2.5945,218400.0],["1989-05-22",2.5874,2.5874,2.4569,2.4645,507600.0],["1989-05-23",2.4722,2.4876,2.4569,2.4876,524000.0],["1989-05-24",2.4722,2.4953,2.4722,2.4953,692400.0],["1989-05-25",2.4876,2.5183,2.4876,2.5183,719600.0],["1989-05-26",2.5336,2.549,2.4876,2.5413,317600.0],["1989-05-30",2.526,2.5644,2.526,2.549,554400.0],["1989-05-31",2.5413,2.5567,2.5413,2.549,106400.0],["1989-06-01",2.5413,2.5797,2.5413,2.572,138400.0],["1989-06-02",2.5644,2.6027,2.5644,2.5874,350400.0],["1989-06-05",2.5797,2.5797,2.5183,2.5644,253600.0],["1989-06-06",2.5644,2.5644,2.5183,2.5336,339200.0],["1989-06-07",2.526,2.549,2.526,2.549,263600.0],["1989-06-08",2.5413,2.5644,2.5413,2.5567,94400.0],["1989-06-09",2.572,2.572,2.5413,2.5644,203600.0],["1989-06-12",2.572,2.572,2.549,2.5644,325600.0],["1989-06-13",2.5644,2.5644,2.526,2.5336,338400.0],["1989-06-14",2.526,2.5644,2.526,2.5644,157600.0],["1989-06-15",2.572,2.572,2.5183,2.5183,322400.0],["1989-06-16",2.5029,2.549,2.5029,2.5183,371600.0],["1989-06-19",2.5029,2.5183,2.4645,2.4722,292400.0],["1989-06-20",2.4722,2.4876,2.4722,2.4799,208400.0],["1989-06-21",2.4876,2.5029,2.4799,2.5029,69200.0],["1989-06-22",2.4953,2.4953,2.4876,2.4876,102800.0],["1989-06-23",2.4876,2.4953,2.4876,2.4953,102800.0],["1989-06-26",2.5029,2.5029,2.4799,2.4799,83600.0],["1989-06-27",2.4722,2.4953,2.4722,2.4876,350400.0],["1989-06-28",2.4953,2.4953,2.4338,2.4415,331600.0],["1989-06-29",2.4338,2.4569,2.4108,2.4415,143200.0],["1989-06-30",2.4262,2.4415,2.3878,2.3954,62800.0],["1989-07-03",2.3954,2.4262,2.3954,2.4262,18400.0],["1989-07-05",2.4338,2.4569,2.4185,2.4492,99200.0],["1989-07-06",2.4415,2.4415,2.4338,2.4415,67200.0],["1989-07-07",2.4262,2.4569,2.4262,2.4415,160000.0],["1989-07-10",2.4415,2.4415,2.3954,2.3954,68000.0],["1989-07-11",2.4031,2.4876,2.4031,2.4722,412000.0],["1989-07-12",2.4645,2.5183,2.4415,2.5029,280400.0],["1989-07-13",2.5106,2.5183,2.4953,2.5029,249200.0],["1989-07-14",2.5029,2.5029,2.4645,2.4799,73600.0],["1989-07-17",2.4876,2.5029,2.4799,2.4876,80400.0],["1989-07-18",2.5029,2.5029,2.4799,2.4876,24400.0],["1989-07-19",2.4876,2.4953,2.4645,2.4722,31200.0],["1989-07-20",2.4569,2.549,2.4569,2.5413,554400.0],["1989-07-21",2.526,2.549,2.5183,2.526,253600.0],["1989-07-24",2.5183,2.5336,2.4953,2.5106,82000.0],["1989-07-25",2.5029,2.5106,2.4722,2.4799,147200.0],["1989-07-26",2.4799,2.4876,2.4569,2.4876,119600.0],["1989-07-27",2.4799,2.4953,2.3801,2.4262,633200.0],["1989-07-28",2.4262,2.4262,2.4108,2.4262,299600.0],["1989-07-31",2.4338,2.4492,2.4185,2.4415,160800.0],["1989-08-01",2.4415,2.4415,2.4108,2.4185,156000.0],["1989-08-02",2.4262,2.4262,2.4108,2.4185,45600.0],["1989-08-03",2.4108,2.4185,2.3954,2.4185,88800.0],["1989-08-04",2.4185,2.4262,2.4108,2.4185,137600.0],["1989-08-07",2.4338,2.4722,2.4262,2.4569,55200.0],["1989-08-08",2.4569,2.4569,2.4338,2.4415,108000.0],["1989-08-09",2.4492,2.4569,2.4338,2.4415,55600.0],["1989-08-10",2.4338,2.4569,2.4338,2.4492,133600.0],["1989-08-11",2.4569,2.4569,2.4415,2.4415,173200.0],["1989-08-14",2.4338,2.4722,2.4338,2.4569,125200.0],["1989-08-15",2.4492,2.4492,2.4415,2.4492,163200.0],["1989-08-16",2.4415,2.4492,2.4415,2.4415,71200.0],["1989-08-17",2.4338,2.4492,2.4338,2.4415,12800.0],["1989-08-18",2.4415,2.4492,2.4338,2.4415,91600.0],["1989-08-21",2.4344,2.4344,2.3958,2.4112,104800.0],["1989-08-22",2.4112,2.4344,2.4112,2.4344,51200.0],["1989-08-23",2.4421,2.4499,2.4267,2.4267,78800.0],["1989-08-24",2.4267,2.4344,2.4189,2.4267,125200.0],["1989-08-25",2.4344,2.4344,2.4112,2.4189,96400.0],["1989-08-28",2.4112,2.4112,2.4035,2.4112,28800.0],["1989-08-29",2.4112,2.4344,2.4112,2.4189,33200.0],["1989-08-30",2.4344,2.4344,2.4035,2.4189,77200.0],["1989-08-31",2.4112,2.4189,2.4112,2.4112,15200.0],["1989-09-01",2.3958,2.4267,2.3958,2.4267,80400.0],["1989-09-05",2.4267,2.4267,2.4112,2.4112,63200.0],["1989-09-06",2.4189,2.4189,2.3648,2.3648,63200.0],["1989-09-07",2.3571,2.3803,2.3571,2.3571,61200.0],["1989-09-08",2.3648,2.3648,2.3417,2.3494,70800.0],["1989-09-11",2.3494,2.3494,2.3339,2.3494,39200.0],["1989-09-12",2.3339,2.3339,2.3262,2.3339,36400.0],["1989-09-13",2.3339,2.3494,2.3339,2.3494,40400.0],["1989-09-14",2.3417,2.3494,2.3185,2.3262,74800.0],["1989-09-15",2.3339,2.3417,2.2567,2.2567,110000.0],["1989-09-18",2.2567,2.2876,2.2567,2.2567,76400.0],["1989-09-19",2.2721,2.2721,2.2489,2.2567,98800.0],["1989-09-20",2.2489,2.2721,2.2489,2.2567,157600.0],["1989-09-21",2.2567,2.2567,2.2412,2.2412,95600.0],["1989-09-22",2.2257,2.2335,2.2026,2.2257,82000.0],["1989-09-25",2.2026,2.2103,2.1871,2.2103,63600.0],["1989-09-26",2.2103,2.2103,2.1948,2.1948,44800.0],["1989-09-27",2.1948,2.1948,2.1485,2.1562,36400.0],["1989-09-28",2.1716,2.1948,2.1639,2.1794,123600.0],["1989-09-29",2.1871,2.2026,2.1871,2.2026,84000.0],["1989-10-02",2.1948,2.2644,2.1871,2.2644,90000.0],["1989-10-03",2.2489,2.3262,2.2489,2.2876,308800.0],["1989-10-04",2.2876,2.3262,2.2798,2.3185,260800.0],["1989-10-05",2.303,2.3107,2.2876,2.303,199600.0],["1989-10-06",2.2953,2.3107,2.2953,2.3107,61200.0],["1989-10-09",2.303,2.3107,2.303,2.303,80000.0],["1989-10-10",2.303,2.3107,2.2953,2.2953,263200.0],["1989-10-11",2.2953,2.3494,2.2876,2.2953,169200.0],["1989-10-12",2.2876,2.2876,2.2644,2.2721,72000.0],["1989-10-13",2.2721,2.2721,2.2103,2.2103,72400.0],["1989-10-16",2.1794,2.1871,2.1639,2.1794,253200.0],["1989-10-17",2.1794,2.1794,2.1639,2.1639,168400.0],["1989-10-18",2.1639,2.1716,2.1485,2.1716,141600.0],["1989-10-19",2.1562,2.1639,2.1485,2.1639,58400.0],["1989-10-20",2.1639,2.1639,2.1485,2.1485,55200.0],["1989-10-23",2.1562,2.1716,2.1407,2.1407,139200.0],["1989-10-24",2.1407,2.1407,2.0866,2.1098,60400.0],["1989-10-25",2.1098,2.1098,2.0789,2.0944,33600.0],["1989-10-26",2.0866,2.0944,2.0403,2.048,55200.0],["1989-10-27",2.0557,2.0634,2.0403,2.0403,90800.0],["1989-10-30",2.048,2.0866,2.0403,2.0789,60000.0],["1989-10-31",2.0866,2.1021,2.0789,2.0944,101200.0],["1989-11-01",2.0944,2.0944,2.0789,2.0866,22000.0],["1989-11-02",2.0712,2.0712,2.0557,2.0712,8400.0],["1989-11-03",2.0712,2.1175,2.0712,2.0712,314400.0],["1989-11-06",2.0557,2.0557,2.0325,2.0403,142000.0],["1989-11-07",2.0403,2.0557,2.0403,2.048,289200.0],["1989-11-08",2.0557,2.0789,2.048,2.0789,514800.0],["1989-11-09",2.0866,2.0944,2.0789,2.0944,11200.0],["1989-11-10",2.1021,2.1021,2.0944,2.1021,22000.0],["1989-11-13",2.0866,2.0866,2.0634,2.0634,28400.0],["1989-11-14",2.0634,2.0712,2.0634,2.0712,40000.0],["1989-11-15",2.0634,2.0789,2.0634,2.0789,14400.0],["1989-11-16",2.0634,2.1948,2.0557,2.1948,1617600.0],["1989-11-17",2.2188,2.2733,2.2188,2.2422,485600.0],["1989-11-20",2.2499,2.2499,2.2032,2.2188,208800.0],["1989-11-21",2.2188,2.2577,2.2188,2.2499,93600.0],["1989-11-22",2.2577,2.2811,2.2499,2.2811,205600.0],["1989-11-24",2.2889,2.2889,2.2422,2.2422,22400.0],["1989-11-27",2.2422,2.2733,2.211,2.211,173200.0],["1989-11-28",2.211,2.2344,2.2032,2.2344,59600.0],["1989-11-29",2.2188,2.2577,2.2188,2.2422,73600.0],["1989-11-30",2.2422,2.2422,2.211,2.2188,93600.0],["1989-12-01",2.211,2.2344,2.211,2.2344,102800.0],["1989-12-04",2.2266,2.2266,2.211,2.211,50800.0],["1989-12-05",2.211,2.2344,2.211,2.2266,107600.0],["1989-12-06",2.2266,2.2655,2.2266,2.2344,181600.0],["1989-12-07",2.2266,2.2422,2.2188,2.2344,56400.0],["1989-12-08",2.2422,2.2422,2.2266,2.2266,26000.0],["1989-12-11",2.2422,2.2422,2.1799,2.1799,128800.0],["1989-12-12",2.1954,2.2577,2.1954,2.2577,335600.0],["1989-12-13",2.2655,2.3278,2.2577,2.3044,625200.0],["1989-12-14",2.32,2.32,2.3044,2.3122,127600.0],["1989-12-15",2.3122,2.3122,2.2733,2.2733,134000.0],["1989-12-18",2.2655,2.2655,2.211,2.211,144400.0],["1989-12-19",2.2188,2.2266,2.211,2.2188,49600.0],["1989-12-20",2.2188,2.2266,2.1643,2.1721,180400.0],["1989-12-21",2.1877,2.2032,2.1799,2.1877,46000.0],["1989-12-22",2.1799,2.1954,2.1721,2.1954,118000.0],["1989-12-26",2.1799,2.2032,2.1799,2.2032,101600.0],["1989-12-27",2.2032,2.2577,2.2032,2.2499,107200.0],["1989-12-28",2.2499,2.2889,2.2422,2.2655,203200.0],["1989-12-29",2.2577,2.2733,2.2499,2.2655,135200.0],["1990-01-02",2.2655,2.2967,2.2499,2.2889,15200.0],["1990-01-03",2.3122,2.3589,2.3122,2.3122,199600.0],["1990-01-04",2.2967,2.2967,2.2811,2.2967,105600.0],["1990-01-05",2.2889,2.2889,2.2733,2.2811,11600.0],["1990-01-08",2.2655,2.2733,2.2266,2.2422,124800.0],["1990-01-09",2.2344,2.2344,2.2032,2.2032,48400.0],["1990-01-10",2.211,2.211,2.1721,2.1877,57600.0],["1990-01-11",2.2032,2.2032,2.1643,2.1721,615200.0],["1990-01-12",2.1487,2.1487,2.102,2.102,42800.0],["1990-01-15",2.0942,2.0942,2.0787,2.0787,30000.0],["1990-01-16",2.0709,2.0709,1.9775,2.032,168000.0],["1990-01-17",2.0553,2.0865,2.0553,2.0865,369600.0],["1990-01-18",2.0865,2.0865,2.0787,2.0865,9600.0],["1990-01-19",2.0865,2.1176,2.0865,2.1176,439200.0],["1990-01-22",2.1254,2.1254,2.1098,2.1176,243600.0],["1990-01-23",2.1176,2.1332,2.1176,2.1254,450400.0],["1990-01-24",2.1098,2.1098,2.0709,2.1098,209200.0],["1990-01-25",2.102,2.102,2.0709,2.0787,62800.0],["1990-01-26",2.0709,2.0865,2.0553,2.0865,130800.0],["1990-01-29",2.0942,2.0942,2.0553,2.0553,162400.0],["1990-01-30",2.0553,2.0631,2.0553,2.0553,110800.0],["1990-01-31",2.0475,2.141,2.0475,2.141,658400.0],["1990-02-01",2.1643,2.1877,2.141,2.1565,592800.0],["1990-02-02",2.1487,2.1565,2.1332,2.141,126400.0],["1990-02-05",2.1487,2.1487,2.1254,2.1254,204400.0],["1990-02-06",2.1176,2.1332,2.0942,2.1098,31600.0],["1990-02-07",2.102,2.1332,2.102,2.1332,120400.0],["1990-02-08",2.1332,2.2032,2.1332,2.2032,197600.0],["1990-02-09",2.2266,2.2266,2.1721,2.1799,184800.0],["1990-02-12",2.1721,2.1721,2.1487,2.1643,44000.0],["1990-02-13",2.1643,2.1643,2.1487,2.1487,19200.0],["1990-02-14",2.1565,2.1565,2.1254,2.1332,44400.0],["1990-02-15",2.1254,2.1332,2.1176,2.1332,276800.0],["1990-02-16",2.1416,2.1495,2.1338,2.1495,55600.0],["1990-02-20",2.1338,2.1416,2.1181,2.1181,532800.0],["1990-02-21",2.1024,2.1181,2.0867,2.0946,208400.0],["1990-02-22",2.0946,2.1181,2.0867,2.1103,59600.0],["1990-02-23",2.0946,2.1024,2.0867,2.1024,14800.0],["1990-02-26",2.0867,2.0946,2.0867,2.0867,37200.0],["1990-02-27",2.0789,2.0867,2.0789,2.0789,10000.0],["1990-02-28",2.071,2.071,2.0397,2.071,83200.0],["1990-03-01",2.0553,2.1103,2.0553,2.1103,104800.0],["1990-03-02",2.1024,2.1338,2.1024,2.1338,809600.0],["1990-03-05",2.1103,2.1338,2.1103,2.1338,135200.0],["1990-03-06",2.1259,2.1259,2.0867,2.1181,92400.0],["1990-03-07",2.1181,2.1181,2.1103,2.1103,29200.0],["1990-03-08",2.0946,2.1103,2.0946,2.1024,79600.0],["1990-03-09",2.0946,2.1103,2.0867,2.1024,127600.0],["1990-03-12",2.0867,2.1259,2.0867,2.1259,49600.0],["1990-03-13",2.1103,2.1259,2.1103,2.1103,8400.0],["1990-03-14",2.1259,2.1259,2.1103,2.1259,214800.0],["1990-03-15",2.1259,2.1338,2.1181,2.1259,7200.0],["1990-03-16",2.1259,2.1338,2.1259,2.1259,24000.0],["1990-03-19",2.1338,2.1338,2.1259,2.1259,135600.0],["1990-03-20",2.1259,2.1259,2.1103,2.1259,136800.0],["1990-03-21",2.1259,2.1259,2.1103,2.1103,65200.0],["1990-03-22",2.1024,2.1103,2.1024,2.1024,67200.0],["1990-03-23",2.0946,2.0946,2.0553,2.0789,261600.0],["1990-03-26",2.0946,2.0946,2.0475,2.071,246000.0],["1990-03-27",2.071,2.1181,2.071,2.1103,28400.0],["1990-03-28",2.1024,2.1181,2.0867,2.0867,56800.0],["1990-03-29",2.0946,2.0946,2.0867,2.0867,13200.0],["1990-03-30",2.0789,2.0867,2.071,2.0867,187600.0],["1990-04-02",2.071,2.071,2.0475,2.0632,18400.0],["1990-04-03",2.0632,2.0789,2.0397,2.0553,61200.0],["1990-04-04",2.071,2.071,2.0397,2.0475,65200.0],["1990-04-05",2.0553,2.0553,2.0318,2.0475,130400.0],["1990-04-06",2.0475,2.0553,2.0083,2.0083,36800.0],["1990-04-09",2.0083,2.0083,1.9847,1.9926,18000.0],["1990-04-10",1.9769,1.9769,1.9455,1.9769,220000.0],["1990-04-11",1.9691,1.9769,1.9691,1.9769,432800.0],["1990-04-12",1.9847,2.024,1.9847,2.0083,59200.0],["1990-04-16",2.0083,2.024,2.0083,2.0161,739200.0],["1990-04-17",2.024,2.024,2.0004,2.0004,34800.0],["1990-04-18",2.0004,2.0004,1.9847,1.9847,38400.0],["1990-04-19",1.9769,1.9847,1.9769,1.9769,206000.0],["1990-04-20",1.9847,1.9847,1.9691,1.9769,130000.0],["1990-04-23",1.9691,1.9691,1.9141,1.922,268400.0],["1990-04-24",1.9141,1.922,1.9141,1.9141,56800.0],["1990-04-25",1.922,1.922,1.9141,1.922,47600.0],["1990-04-26",1.922,1.9691,1.9141,1.9455,202400.0],["1990-04-27",1.9534,1.9534,1.9298,1.9298,16000.0],["1990-04-30",1.9141,1.922,1.9141,1.9141,61200.0],["1990-05-01",1.9063,1.9612,1.9063,1.9612,122800.0],["1990-05-02",1.9691,1.9691,1.9455,1.9455,91600.0],["1990-05-03",1.9612,1.9847,1.9612,1.9769,813600.0],["1990-05-04",1.9769,1.9847,1.9691,1.9769,139600.0],["1990-05-07",1.9691,1.9691,1.9534,1.9534,43600.0],["1990-05-08",1.9455,1.9455,1.9063,1.922,350800.0],["1990-05-09",1.9377,1.9377,1.9141,1.922,163600.0],["1990-05-10",1.9141,1.922,1.8984,1.9063,84000.0],["1990-05-11",1.8984,1.9377,1.8984,1.9377,433600.0],["1990-05-14",1.9455,1.9534,1.9298,1.9455,88800.0],["1990-05-15",1.9377,1.9455,1.9298,1.9455,70000.0],["1990-05-16",1.9377,1.9612,1.9377,1.9534,278800.0],["1990-05-17",1.9455,1.9534,1.9298,1.9298,66800.0],["1990-05-18",1.9377,1.9377,1.922,1.9298,79200.0],["1990-05-21",1.9305,1.9621,1.9305,1.9542,165200.0],["1990-05-22",1.9542,1.97,1.9463,1.9542,701200.0],["1990-05-23",1.9621,1.97,1.9463,1.9621,324000.0],["1990-05-24",1.9779,2.0096,1.97,1.9938,45600.0],["1990-05-25",1.9938,2.0096,1.9938,2.0017,14400.0],["1990-05-29",2.0096,2.065,2.0096,2.065,230800.0],["1990-05-30",2.0808,2.1045,2.065,2.0887,149200.0],["1990-05-31",2.0729,2.0887,2.0729,2.0729,81200.0],["1990-06-01",2.0808,2.0966,2.065,2.0966,174400.0],["1990-06-04",2.0887,2.1362,2.0887,2.1362,95200.0],["1990-06-05",2.1283,2.1283,2.1045,2.1045,156800.0],["1990-06-06",2.1124,2.1203,2.1124,2.1203,20800.0],["1990-06-07",2.1203,2.1283,2.1045,2.1203,229600.0],["1990-06-08",2.1203,2.1362,2.1203,2.1362,102400.0],["1990-06-11",2.1203,2.1362,2.1124,2.1124,84000.0],["1990-06-12",2.1362,2.1441,2.1203,2.1441,76400.0],["1990-06-13",2.1362,2.1599,2.1203,2.1599,96000.0],["1990-06-14",2.152,2.152,2.1203,2.1203,88800.0],["1990-06-15",2.1045,2.1124,2.0966,2.1045,118000.0],["1990-06-18",2.0966,2.1203,2.0808,2.0887,213200.0],["1990-06-19",2.0887,2.0887,2.0729,2.0808,22000.0],["1990-06-20",2.0808,2.0808,2.0333,2.0491,41200.0],["1990-06-21",2.0491,2.065,2.0412,2.065,50800.0],["1990-06-22",2.057,2.0729,2.057,2.0729,104000.0],["1990-06-25",2.065,2.065,2.0333,2.0412,232400.0],["1990-06-26",2.0333,2.057,2.0333,2.0412,163200.0],["1990-06-27",2.0333,2.065,2.0333,2.057,52000.0],["1990-06-28",2.057,2.0729,2.057,2.0729,157600.0],["1990-06-29",2.0729,2.0729,2.0491,2.057,82400.0],["1990-07-02",2.057,2.057,2.0491,2.0491,66000.0],["1990-07-03",2.0491,2.057,2.0412,2.0491,170800.0],["1990-07-05",2.0491,2.0491,2.0412,2.0491,54800.0],["1990-07-06",2.0491,2.0491,2.0412,2.0412,26000.0],["1990-07-09",2.0491,2.0491,2.0254,2.0412,344000.0],["1990-07-10",2.0412,2.0491,2.0333,2.0333,82400.0],["1990-07-11",2.0333,2.0412,2.0254,2.0254,127600.0],["1990-07-12",2.0254,2.0333,2.0254,2.0254,72400.0],["1990-07-13",2.0254,2.0491,2.0254,2.0333,222000.0],["1990-07-16",2.0412,2.057,2.0333,2.057,24000.0],["1990-07-17",2.065,2.0808,2.065,2.0729,100400.0],["1990-07-18",2.065,2.0729,2.057,2.057,33600.0],["1990-07-19",2.065,2.065,2.0412,2.057,91600.0],["1990-07-20",2.057,2.057,2.0491,2.0491,102000.0],["1990-07-23",2.0491,2.0491,2.0254,2.0254,17200.0],["1990-07-24",2.0254,2.0254,2.0096,2.0096,48000.0],["1990-07-25",2.0096,2.0096,2.0017,2.0017,22800.0],["1990-07-26",2.0017,2.0017,1.8988,1.9305,298400.0],["1990-07-27",1.9463,2.0096,1.9463,2.0096,195600.0],["1990-07-30",2.0096,2.057,2.0017,2.0491,86400.0],["1990-07-31",2.0491,2.0887,2.0491,2.057,246800.0],["1990-08-01",2.057,2.0808,2.057,2.0729,249200.0],["1990-08-02",2.1045,2.1283,2.0887,2.0887,424000.0],["1990-08-03",2.0966,2.1124,2.057,2.0729,294400.0],["1990-08-06",2.065,2.065,2.0254,2.065,438400.0],["1990-08-07",2.0808,2.0887,2.057,2.065,127600.0],["1990-08-08",2.065,2.0729,2.0491,2.057,175200.0],["1990-08-09",2.0491,2.065,2.0491,2.057,185600.0],["1990-08-10",2.0491,2.057,2.0412,2.0491,64400.0],["1990-08-13",2.065,2.065,2.0491,2.0491,34000.0],["1990-08-14",2.0412,2.065,2.0412,2.057,32000.0],["1990-08-15",2.0729,2.0729,2.057,2.057,16800.0],["1990-08-16",2.0491,2.0491,2.0333,2.0333,303200.0],["1990-08-17",2.0254,2.0254,2.0017,2.0096,429600.0],["1990-08-20",1.9943,2.0102,1.9863,2.0022,62000.0],["1990-08-21",2.0102,2.0102,1.9863,1.9943,184000.0],["1990-08-22",1.9783,1.9783,1.8906,1.8985,44800.0],["1990-08-23",1.8826,1.8826,1.8028,1.8028,151200.0],["1990-08-24",1.8188,1.8347,1.8108,1.8267,235600.0],["1990-08-27",1.8347,1.8746,1.8347,1.8587,188800.0],["1990-08-28",1.8507,1.8666,1.8188,1.8188,132400.0],["1990-08-29",1.8188,1.8347,1.8188,1.8347,31200.0],["1990-08-30",1.8347,1.8347,1.8108,1.8108,58400.0],["1990-08-31",1.8028,1.8267,1.8028,1.8267,140000.0],["1990-09-04",1.8108,1.8188,1.8028,1.8108,144800.0],["1990-09-05",1.8028,1.8028,1.7948,1.7948,46400.0],["1990-09-06",1.7948,1.7948,1.739,1.7629,105600.0],["1990-09-07",1.755,1.7869,1.755,1.7869,94400.0],["1990-09-10",1.7869,1.7869,1.7629,1.7629,42800.0],["1990-09-11",1.747,1.747,1.731,1.731,79600.0],["1990-09-12",1.731,1.731,1.6592,1.6752,130400.0],["1990-09-13",1.6832,1.6832,1.6433,1.6433,233600.0],["1990-09-14",1.6273,1.6273,1.6114,1.6114,219600.0],["1990-09-17",1.5954,1.6512,1.5874,1.6433,328000.0],["1990-09-18",1.6433,1.6592,1.6353,1.6592,240000.0],["1990-09-19",1.6512,1.6991,1.6512,1.6911,143200.0],["1990-09-20",1.6911,1.6991,1.6752,1.6752,41200.0],["1990-09-21",1.6911,1.6911,1.6592,1.6592,30800.0],["1990-09-24",1.6672,1.6672,1.6592,1.6672,78400.0],["1990-09-25",1.6592,1.6752,1.6433,1.6433,294800.0],["1990-09-26",1.6433,1.6433,1.6273,1.6353,99600.0],["1990-09-27",1.6273,1.6273,1.5954,1.5954,82800.0],["1990-09-28",1.5954,1.6034,1.5954,1.6034,26800.0],["1990-10-01",1.6114,1.6592,1.6034,1.6433,104000.0],["1990-10-02",1.6353,1.6832,1.6353,1.6353,326000.0],["1990-10-03",1.6273,1.6273,1.5874,1.6034,396800.0],["1990-10-04",1.5954,1.6193,1.5954,1.6193,28400.0],["1990-10-05",1.6034,1.6193,1.5954,1.6114,53200.0],["1990-10-08",1.5954,1.6114,1.5954,1.6034,42400.0],["1990-10-09",1.5954,1.5954,1.5874,1.5954,68400.0],["1990-10-10",1.5954,1.5954,1.5475,1.5555,73600.0],["1990-10-11",1.5555,1.5635,1.4837,1.4837,213600.0],["1990-10-12",1.4837,1.4997,1.4678,1.4917,154400.0],["1990-10-15",1.4997,1.4997,1.4837,1.4917,54000.0],["1990-10-16",1.4837,1.5156,1.4837,1.5077,75600.0],["1990-10-17",1.5077,1.5236,1.5077,1.5236,47200.0],["1990-10-18",1.5156,1.5156,1.4917,1.5077,140400.0],["1990-10-19",1.5236,1.5316,1.5236,1.5236,40800.0],["1990-10-22",1.5316,1.5635,1.5316,1.5555,105600.0],["1990-10-23",1.5635,1.5874,1.5635,1.5874,26400.0],["1990-10-24",1.5874,1.6114,1.5874,1.6034,8000.0],["1990-10-25",1.6114,1.6193,1.5874,1.6193,73200.0],["1990-10-26",1.6193,1.6273,1.6034,1.6273,263200.0],["1990-10-29",1.6273,1.755,1.6273,1.755,139200.0],["1990-10-30",1.7709,1.7869,1.7629,1.7629,288000.0],["1990-10-31",1.7629,1.7709,1.7629,1.7629,256800.0],["1990-11-01",1.7789,1.7869,1.7709,1.7869,55600.0],["1990-11-02",1.8028,1.8267,1.7948,1.8028,58800.0],["1990-11-05",1.8028,1.8188,1.7869,1.7869,54000.0],["1990-11-06",1.7869,1.8028,1.7869,1.7869,237600.0],["1990-11-07",1.7869,1.8028,1.7869,1.7869,93600.0],["1990-11-08",1.7948,1.7948,1.7869,1.7869,11200.0],["1990-11-09",1.7869,1.8108,1.7869,1.7869,28400.0],["1990-11-12",1.7869,1.7869,1.7869,1.7869,53200.0],["1990-11-13",1.7948,1.8028,1.7789,1.7789,21200.0],["1990-11-14",1.7869,1.8108,1.7869,1.7948,58400.0],["1990-11-15",1.7869,1.8028,1.7869,1.8028,455600.0],["1990-11-16",1.8035,1.8196,1.7954,1.8196,22000.0],["1990-11-19",1.8196,1.8276,1.8115,1.8276,90800.0],["1990-11-20",1.8437,1.8437,1.8115,1.8196,74400.0],["1990-11-21",1.8115,1.8357,1.8115,1.8357,13200.0],["1990-11-23",1.8276,1.8437,1.8196,1.8196,22800.0],["1990-11-26",1.8196,1.8437,1.8196,1.8437,29600.0],["1990-11-27",1.8357,1.8598,1.8357,1.8518,159600.0],["1990-11-28",1.8518,1.8598,1.8518,1.8598,94400.0],["1990-11-29",1.8518,1.8679,1.8518,1.8598,68400.0],["1990-11-30",1.8518,1.8679,1.8518,1.8679,33200.0],["1990-12-03",1.8598,1.8679,1.8598,1.8679,23200.0],["1990-12-04",1.884,1.884,1.8759,1.884,54400.0],["1990-12-05",1.892,1.9323,1.884,1.9323,90800.0],["1990-12-06",1.9484,1.9564,1.9242,1.9242,27600.0],["1990-12-07",1.9403,1.9403,1.9323,1.9403,163600.0],["1990-12-10",1.9323,1.9403,1.9323,1.9323,263600.0],["1990-12-11",1.9323,1.9484,1.9081,1.9081,70400.0],["1990-12-12",1.9242,1.9242,1.8759,1.8759,56400.0],["1990-12-13",1.8679,1.8759,1.8679,1.8759,105600.0],["1990-12-14",1.8679,1.8759,1.8679,1.8759,81200.0],["1990-12-17",1.8598,1.8759,1.8598,1.8759,66000.0],["1990-12-18",1.8598,1.8598,1.8276,1.8276,105200.0],["1990-12-19",1.8357,1.8679,1.8357,1.8679,197200.0],["1990-12-20",1.8598,1.8679,1.8598,1.8679,14400.0],["1990-12-21",1.8598,1.8598,1.8196,1.8276,104800.0],["1990-12-24",1.8437,1.8518,1.8276,1.8276,22800.0],["1990-12-26",1.8276,1.8276,1.8115,1.8276,138800.0],["1990-12-27",1.8357,1.8437,1.8276,1.8276,47200.0],["1990-12-28",1.8357,1.8437,1.8276,1.8276,31600.0],["1990-12-31",1.8276,1.8518,1.8276,1.8518,32000.0],["1991-01-02",1.8518,1.8518,1.8437,1.8437,11600.0],["1991-01-03",1.8518,1.8518,1.8276,1.8357,22800.0],["1991-01-04",1.8357,1.8598,1.8357,1.8518,5600.0],["1991-01-07",1.8759,1.8759,1.8196,1.8357,558400.0],["1991-01-08",1.8357,1.8518,1.8357,1.8518,41600.0],["1991-01-09",1.8437,1.8598,1.8437,1.8437,89200.0],["1991-01-10",1.8518,1.8518,1.8357,1.8518,83200.0],["1991-01-11",1.8437,1.8437,1.8357,1.8357,91600.0],["1991-01-14",1.8357,1.8357,1.8196,1.8196,62000.0],["1991-01-15",1.8035,1.8035,1.7874,1.7954,16800.0],["1991-01-16",1.7954,1.7954,1.7954,1.7954,4400.0],["1991-01-17",1.8035,1.8115,1.8035,1.8115,317200.0],["1991-01-18",1.8196,1.8196,1.8115,1.8196,41200.0],["1991-01-21",1.8196,1.8196,1.8035,1.8035,7600.0],["1991-01-22",1.7954,1.7954,1.739,1.739,204400.0],["1991-01-23",1.7229,1.7471,1.7229,1.739,18000.0],["1991-01-24",1.7229,1.739,1.7149,1.739,73600.0],["1991-01-25",1.7551,1.7632,1.739,1.739,118400.0],["1991-01-28",1.739,1.7713,1.739,1.7713,134000.0],["1991-01-29",1.7632,1.7874,1.7632,1.7874,307600.0],["1991-01-30",1.7874,1.8598,1.7874,1.8598,144400.0],["1991-01-31",1.8437,1.8759,1.8437,1.8518,76400.0],["1991-02-01",1.8598,1.9081,1.8598,1.9081,41200.0],["1991-02-04",1.9242,1.9564,1.9242,1.9323,202000.0],["1991-02-05",1.9323,1.9564,1.9323,1.9564,131600.0],["1991-02-06",1.9645,2.0047,1.9645,2.0047,113600.0],["1991-02-07",2.0128,2.0852,2.0128,2.0691,149200.0],["1991-02-08",2.0691,2.0933,2.0691,2.0933,75600.0],["1991-02-11",2.0772,2.1255,2.0772,2.1255,251200.0],["1991-02-12",2.1262,2.1505,2.1262,2.1505,282800.0],["1991-02-13",2.1343,2.1667,2.1343,2.1505,54000.0],["1991-02-14",2.1505,2.1748,2.1505,2.1586,195600.0],["1991-02-15",2.1667,2.1748,2.1262,2.1262,133200.0],["1991-02-19",2.1262,2.1262,2.045,2.0693,88400.0],["1991-02-20",2.0612,2.0612,2.0044,2.0125,171200.0],["1991-02-21",2.0207,2.0288,1.9882,1.9882,330400.0],["1991-02-22",1.9801,2.0044,1.9801,1.9882,346400.0],["1991-02-25",2.0044,2.0288,1.9963,2.0207,200400.0],["1991-02-26",2.0207,2.0612,2.0207,2.0612,323600.0],["1991-02-27",2.0612,2.0612,2.045,2.0612,296400.0],["1991-02-28",2.0693,2.0856,2.0612,2.0612,196800.0],["1991-03-01",2.0612,2.0693,2.0531,2.0612,69200.0],["1991-03-04",2.0693,2.0693,2.045,2.045,204400.0],["1991-03-05",2.045,2.1018,2.045,2.1018,288800.0],["1991-03-06",2.118,2.1992,2.118,2.1992,556800.0],["1991-03-07",2.2073,2.2235,2.1911,2.2235,99600.0],["1991-03-08",2.2073,2.2235,2.1911,2.1911,96800.0],["1991-03-11",2.1911,2.2235,2.1911,2.2073,32400.0],["1991-03-12",2.1911,2.1911,2.183,2.183,12800.0],["1991-03-13",2.183,2.183,2.1667,2.1667,23200.0],["1991-03-14",2.2073,2.3047,2.2073,2.2803,168800.0],["1991-03-15",2.2641,2.2641,2.2479,2.2479,13200.0],["1991-03-18",2.256,2.256,2.2316,2.2398,17200.0],["1991-03-19",2.2316,2.2316,2.2073,2.2235,34400.0],["1991-03-20",2.2235,2.3047,2.2235,2.2966,56400.0],["1991-03-21",2.2885,2.3128,2.2803,2.3047,66000.0],["1991-03-22",2.3047,2.3128,2.3047,2.3047,69200.0],["1991-03-25",2.2966,2.3128,2.2966,2.3047,54800.0],["1991-03-26",2.3128,2.3128,2.2316,2.2479,98800.0],["1991-03-27",2.256,2.256,2.2235,2.256,147600.0],["1991-03-28",2.1911,2.2154,2.1911,2.2073,62400.0],["1991-04-01",2.2073,2.2073,2.1911,2.1992,76800.0],["1991-04-02",2.2073,2.2235,2.2073,2.2154,56000.0],["1991-04-03",2.2073,2.2398,2.2073,2.2398,10000.0],["1991-04-04",2.2316,2.2803,2.2235,2.256,225600.0],["1991-04-05",2.256,2.2722,2.256,2.2722,31200.0],["1991-04-08",2.2885,2.2885,2.2722,2.2722,40400.0],["1991-04-09",2.2733,2.3407,2.2733,2.3238,61200.0],["1991-04-10",2.2901,2.307,2.2901,2.307,15600.0],["1991-04-11",2.307,2.3238,2.2986,2.3154,33200.0],["1991-04-12",2.3491,2.3575,2.3407,2.3491,250800.0],["1991-04-15",2.3659,2.3828,2.3575,2.3828,35200.0],["1991-04-16",2.3828,2.3996,2.3743,2.3996,44400.0],["1991-04-17",2.4164,2.4164,2.3912,2.3912,111200.0],["1991-04-18",2.3912,2.3996,2.3912,2.3912,39600.0],["1991-04-19",2.3996,2.408,2.3828,2.3912,94400.0],["1991-04-22",2.3828,2.3828,2.3491,2.3575,649200.0],["1991-04-23",2.3659,2.3659,2.3575,2.3575,35200.0],["1991-04-24",2.3575,2.3912,2.3575,2.3659,31200.0],["1991-04-25",2.3659,2.3828,2.3575,2.3575,41200.0],["1991-04-26",2.3575,2.3575,2.307,2.3154,112400.0],["1991-04-29",2.2817,2.2817,2.1386,2.147,237600.0],["1991-04-30",2.147,2.1554,2.1386,2.147,956400.0],["1991-05-01",2.1386,2.1638,2.1386,2.1638,43600.0],["1991-05-02",2.1638,2.1638,2.147,2.1554,25600.0],["1991-05-03",2.147,2.1638,2.147,2.1554,32000.0],["1991-05-06",2.1638,2.1807,2.1554,2.1723,29600.0],["1991-05-07",2.1807,2.1807,2.1638,2.1638,8400.0],["1991-05-08",2.1554,2.1554,2.147,2.147,29200.0],["1991-05-09",2.147,2.147,2.1386,2.147,28000.0],["1991-05-10",2.1386,2.147,2.1386,2.147,44800.0],["1991-05-13",2.147,2.147,2.1133,2.1133,12000.0],["1991-05-14",2.1217,2.1302,2.0881,2.0881,22000.0],["1991-05-15",2.0881,2.0881,2.046,2.0544,30000.0],["1991-05-16",2.0376,2.0376,2.0207,2.0291,36000.0],["1991-05-17",2.0207,2.0207,2.0123,2.0123,7200.0],["1991-05-20",1.9875,1.996,1.979,1.9875,247200.0],["1991-05-21",1.979,1.9875,1.9705,1.9705,39600.0],["1991-05-22",1.979,1.9875,1.979,1.979,8400.0],["1991-05-23",1.979,1.979,1.9365,1.9535,236000.0],["1991-05-24",1.962,1.962,1.945,1.9535,109600.0],["1991-05-28",1.9535,1.9535,1.928,1.945,191200.0],["1991-05-29",1.9535,1.962,1.945,1.962,116800.0],["1991-05-30",1.962,1.979,1.962,1.979,268400.0],["1991-05-31",1.9875,2.0045,1.9705,2.0045,400400.0],["1991-06-03",2.0045,2.0639,2.0045,2.0639,38400.0],["1991-06-04",2.0385,2.0469,2.0385,2.0385,130000.0],["1991-06-05",2.0469,2.1149,2.0469,2.1064,362400.0],["1991-06-06",2.1064,2.1064,2.0979,2.0979,59600.0],["1991-06-07",2.0894,2.0894,2.0724,2.0809,375600.0],["1991-06-10",2.0809,2.0809,2.0469,2.0469,25600.0],["1991-06-11",2.0385,2.0554,2.0385,2.0469,49600.0],["1991-06-12",2.0639,2.0639,2.0554,2.0639,44000.0],["1991-06-13",2.0469,2.0724,2.0469,2.0724,124400.0],["1991-06-14",2.0639,2.0639,2.0385,2.0554,74800.0],["1991-06-17",2.0724,2.0724,2.0469,2.0554,108400.0],["1991-06-18",2.0639,2.0724,2.0639,2.0724,173600.0],["1991-06-19",2.0724,2.0724,2.0639,2.0639,52800.0],["1991-06-20",2.0554,2.0724,2.0554,2.0724,171200.0],["1991-06-21",2.0639,2.0639,2.03,2.03,62800.0],["1991-06-24",2.0385,2.0385,2.03,2.03,41200.0],["1991-06-25",2.03,2.03,1.996,1.996,142400.0],["1991-06-26",1.9875,2.0045,1.9875,2.0045,153600.0],["1991-06-27",2.0045,2.0215,2.0045,2.0045,182000.0],["1991-06-28",2.0045,2.013,1.979,1.9875,222000.0],["1991-07-01",1.996,2.0045,1.9875,1.9875,35600.0],["1991-07-02",1.9705,1.979,1.9705,1.9705,84800.0],["1991-07-03",1.9705,1.9705,1.9535,1.9535,24800.0],["1991-07-05",1.962,1.962,1.945,1.945,7600.0],["1991-07-08",1.945,1.962,1.945,1.9535,46000.0],["1991-07-09",1.928,1.9705,1.928,1.9705,62000.0],["1991-07-10",1.9705,1.979,1.9705,1.979,200000.0],["1991-07-11",1.979,1.996,1.979,1.996,124400.0],["1991-07-12",1.996,2.0215,1.996,2.0215,20400.0],["1991-07-15",2.0215,2.03,2.0215,2.0215,2800.0],["1991-07-16",2.03,2.0469,2.0215,2.0385,41600.0],["1991-07-17",2.03,2.0724,2.0215,2.0724,37200.0],["1991-07-18",2.0639,2.0724,2.0639,2.0724,4800.0],["1991-07-19",2.0724,2.0809,2.0724,2.0724,16000.0],["1991-07-22",2.0724,2.0724,2.0215,2.0385,96800.0],["1991-07-23",2.0385,2.0469,2.0385,2.0469,11200.0],["1991-07-24",2.03,2.03,2.013,2.03,11200.0],["1991-07-25",2.0215,2.0469,2.0215,2.0469,5600.0],["1991-07-26",2.0385,2.0639,2.0385,2.0554,10800.0],["1991-07-29",2.0554,2.1149,2.0554,2.0979,108000.0],["1991-07-30",2.0894,2.1149,2.0894,2.1149,25200.0],["1991-07-31",2.1064,2.1149,2.0809,2.0894,24400.0],["1991-08-01",2.0724,2.0809,2.0639,2.0639,30800.0],["1991-08-02",2.0809,2.0894,2.0809,2.0894,10400.0],["1991-08-05",2.0809,2.0809,2.0809,2.0809,6000.0],["1991-08-06",2.0894,2.1149,2.0894,2.1149,71200.0],["1991-08-07",2.1064,2.1149,2.1064,2.1149,25200.0],["1991-08-08",2.1234,2.1234,2.1149,2.1149,83200.0],["1991-08-09",2.1064,2.1149,2.1064,2.1064,14000.0],["1991-08-12",2.1149,2.1234,2.1149,2.1234,31600.0],["1991-08-13",2.1234,2.1234,2.1149,2.1149,39200.0],["1991-08-14",2.1234,2.1234,2.1149,2.1149,47200.0],["1991-08-15",2.1149,2.1319,2.1149,2.1234,39600.0],["1991-08-16",2.1319,2.1319,2.1234,2.1234,6800.0],["1991-08-19",2.0984,2.0984,2.047,2.0556,36400.0],["1991-08-20",2.0556,2.0812,2.0556,2.0727,102000.0],["1991-08-21",2.0898,2.0898,2.0813,2.0813,24800.0],["1991-08-22",2.0898,2.0898,2.047,2.047,61200.0],["1991-08-23",2.0384,2.0641,2.0384,2.0556,91600.0],["1991-08-26",2.0556,2.0556,2.0556,2.0556,24800.0],["1991-08-27",2.0556,2.0641,2.0556,2.0641,21200.0],["1991-08-28",2.0641,2.0727,2.0556,2.0556,116000.0],["1991-08-29",2.0556,2.0556,2.0556,2.0556,16400.0],["1991-08-30",2.0641,2.0984,2.0641,2.0984,90400.0],["1991-09-03",2.0898,2.0898,2.0727,2.0727,10400.0],["1991-09-04",2.0556,2.0898,2.0556,2.0898,17200.0],["1991-09-05",2.0898,2.0984,2.0898,2.0984,7600.0],["1991-09-06",2.1069,2.1155,2.0984,2.1069,44400.0],["1991-09-09",2.1155,2.1155,2.0984,2.0984,11600.0],["1991-09-10",2.1069,2.1069,2.0641,2.0727,45600.0],["1991-09-11",2.0641,2.0898,2.0641,2.0813,27200.0],["1991-09-12",2.0812,2.0898,2.0812,2.0898,14400.0],["1991-09-13",2.0984,2.1069,2.0984,2.1069,20400.0],["1991-09-16",2.1155,2.1326,2.1069,2.1155,114000.0],["1991-09-17",2.1241,2.1412,2.1241,2.1241,56000.0],["1991-09-18",2.1241,2.1326,2.1241,2.1241,33600.0],["1991-09-19",2.1326,2.1583,2.1326,2.1583,32000.0],["1991-09-20",2.1755,2.184,2.1669,2.184,189600.0],["1991-09-23",2.184,2.2012,2.184,2.2012,40400.0],["1991-09-24",2.2097,2.2525,2.2097,2.2525,36800.0],["1991-09-25",2.2525,2.2525,2.2097,2.2097,70000.0],["1991-09-26",2.2097,2.2269,2.2097,2.2183,42400.0],["1991-09-27",2.2269,2.2782,2.2269,2.2697,36000.0],["1991-09-30",2.2697,2.2697,2.2611,2.2611,8800.0],["1991-10-01",2.2611,2.2611,2.2611,2.2611,27600.0],["1991-10-02",2.2611,2.2782,2.2525,2.2611,228400.0],["1991-10-03",2.2611,2.2782,2.244,2.244,136800.0],["1991-10-04",2.2525,2.2611,2.244,2.2525,58000.0],["1991-10-07",2.2611,2.2611,2.2269,2.2269,35200.0],["1991-10-08",2.2354,2.2354,2.2269,2.2269,18800.0],["1991-10-09",2.2269,2.2354,2.2269,2.2354,98800.0],["1991-10-10",2.2269,2.2611,2.2269,2.2611,35200.0],["1991-10-11",2.244,2.2868,2.244,2.2868,35200.0],["1991-10-14",2.2868,2.2868,2.2782,2.2868,2000.0],["1991-10-15",2.2954,2.2954,2.2611,2.2782,46400.0],["1991-10-16",2.2868,2.3125,2.2868,2.3125,97200.0],["1991-10-17",2.2954,2.2954,2.2782,2.2868,8800.0],["1991-10-18",2.3039,2.3039,2.2954,2.2954,8000.0],["1991-10-21",2.3039,2.3039,2.2954,2.3039,1600.0],["1991-10-22",2.3039,2.3039,2.2954,2.2954,21600.0],["1991-10-23",2.3039,2.3639,2.2697,2.3639,158000.0],["1991-10-24",2.3896,2.4153,2.3639,2.3981,192400.0],["1991-10-25",2.3896,2.3896,2.3382,2.3382,24400.0],["1991-10-28",2.3553,2.381,2.3382,2.3725,64400.0],["1991-10-29",2.3725,2.3725,2.3296,2.3296,44000.0],["1991-10-30",2.3296,2.3296,2.3039,2.3039,84800.0],["1991-10-31",2.2954,2.3125,2.2954,2.3125,140800.0],["1991-11-01",2.3296,2.3296,2.3211,2.3211,14400.0],["1991-11-04",2.3211,2.3296,2.3211,2.3211,13600.0],["1991-11-05",2.3211,2.3296,2.3125,2.3296,119200.0],["1991-11-06",2.3211,2.3211,2.3211,2.3211,800.0],["1991-11-07",2.3125,2.3211,2.3125,2.3211,24400.0],["1991-11-08",2.3125,2.3211,2.3125,2.3211,119600.0],["1991-11-11",2.3125,2.3125,2.3125,2.3125,2800.0],["1991-11-12",2.3125,2.3125,2.2954,2.2954,31200.0],["1991-11-13",2.2782,2.3039,2.2611,2.2954,70000.0],["1991-11-14",2.3039,2.3039,2.2868,2.2868,9600.0],["1991-11-15",2.2868,2.2954,2.2611,2.2611,36000.0],["1991-11-18",2.2359,2.2359,2.1755,2.1841,75200.0],["1991-11-19",2.1755,2.1841,2.1668,2.1668,115600.0],["1991-11-20",2.1496,2.1496,2.1409,2.1409,37200.0],["1991-11-21",2.1496,2.1496,2.1323,2.1409,14000.0],["1991-11-22",2.115,2.115,2.0373,2.046,96400.0],["1991-11-25",2.0114,2.0373,2.0114,2.0373,68800.0],["1991-11-26",2.0373,2.0632,2.0201,2.0201,119600.0],["1991-11-27",2.0201,2.0287,2.0028,2.0028,13200.0],["1991-11-29",2.0028,2.0201,2.0028,2.0201,26800.0],["1991-12-02",2.0201,2.0201,2.0028,2.0028,80400.0],["1991-12-03",2.0028,2.0028,1.9338,1.9424,117600.0],["1991-12-04",1.9683,1.9856,1.9597,1.9597,187600.0],["1991-12-05",1.9597,1.9769,1.9597,1.9769,36400.0],["1991-12-06",1.9597,1.9597,1.9597,1.9597,95600.0],["1991-12-09",1.9769,1.9942,1.9769,1.9942,28800.0],["1991-12-10",1.9856,1.9942,1.9856,1.9942,42000.0],["1991-12-11",1.9942,1.9942,1.9856,1.9856,73600.0],["1991-12-12",1.9856,2.0028,1.9683,1.9856,64800.0],["1991-12-13",1.9856,1.9942,1.9856,1.9942,4400.0],["1991-12-16",1.9856,2.0287,1.9856,2.0287,51200.0],["1991-12-17",2.0373,2.1237,2.0373,2.0978,79200.0],["1991-12-18",2.0891,2.0891,2.0632,2.0632,204000.0],["1991-12-19",2.046,2.046,1.9942,2.0114,22400.0],["1991-12-20",2.0373,2.0978,2.0373,2.0891,184000.0],["1991-12-23",2.0719,2.0805,2.0546,2.0632,42800.0],["1991-12-24",2.0719,2.1323,2.0719,2.1064,225200.0],["1991-12-26",2.1064,2.1323,2.1064,2.1323,48000.0],["1991-12-27",2.1668,2.1927,2.1668,2.1841,47200.0],["1991-12-30",2.2186,2.3395,2.2186,2.3395,64800.0],["1991-12-31",2.3309,2.374,2.2877,2.305,50000.0],["1992-01-02",2.2963,2.2963,2.1927,2.2445,55600.0],["1992-01-03",2.2618,2.2963,2.2618,2.2963,26000.0],["1992-01-06",2.2791,2.2963,2.2532,2.2963,119200.0],["1992-01-07",2.2791,2.2791,2.2532,2.2532,33600.0],["1992-01-08",2.2359,2.2704,2.2359,2.2704,28800.0],["1992-01-09",2.2963,2.3222,2.2963,2.3222,22400.0],["1992-01-10",2.3481,2.4172,2.3481,2.3913,162400.0],["1992-01-13",2.3827,2.3827,2.3395,2.3395,192800.0],["1992-01-14",2.3481,2.3654,2.3481,2.3654,41200.0],["1992-01-15",2.3913,2.4345,2.3913,2.4258,336800.0],["1992-01-16",2.4604,2.4604,2.4345,2.4431,97600.0],["1992-01-17",2.4604,2.4776,2.4604,2.4776,106400.0],["1992-01-20",2.4604,2.469,2.4258,2.4431,44000.0],["1992-01-21",2.4517,2.4517,2.3913,2.3999,19600.0],["1992-01-22",2.3999,2.4172,2.3999,2.4172,107200.0],["1992-01-23",2.4345,2.5467,2.4345,2.5208,201200.0],["1992-01-24",2.5294,2.5294,2.4345,2.4345,171600.0],["1992-01-27",2.5035,2.6071,2.5035,2.5726,248000.0],["1992-01-28",2.564,2.5985,2.564,2.5898,335600.0],["1992-01-29",2.5898,2.6071,2.5898,2.5985,77600.0],["1992-01-30",2.5985,2.6416,2.5985,2.6416,72800.0],["1992-01-31",2.6589,2.6762,2.6589,2.6675,236400.0],["1992-02-03",2.6762,2.6934,2.6762,2.6762,265200.0],["1992-02-04",2.6762,2.728,2.6675,2.728,225200.0],["1992-02-05",2.7193,2.7452,2.6848,2.6848,126000.0],["1992-02-06",2.6848,2.6848,2.5899,2.6071,288000.0],["1992-02-07",2.5899,2.6071,2.5381,2.6071,64400.0],["1992-02-10",2.5899,2.6071,2.5812,2.6071,142000.0],["1992-02-11",2.5985,2.6503,2.5985,2.6503,157200.0],["1992-02-12",2.6503,2.6589,2.6416,2.6503,30400.0],["1992-02-13",2.6589,2.7021,2.6589,2.6934,161600.0],["1992-02-14",2.6934,2.728,2.6675,2.7107,102000.0],["1992-02-18",2.728,2.7625,2.6675,2.728,238800.0],["1992-02-19",2.7107,2.7193,2.6848,2.7107,155600.0],["1992-02-20",2.6934,2.7021,2.6762,2.6848,144800.0],["1992-02-21",2.6762,2.7021,2.6762,2.6934,53600.0],["1992-02-24",2.7202,2.7202,2.7028,2.7028,44000.0],["1992-02-25",2.7028,2.7028,2.6854,2.6941,36400.0],["1992-02-26",2.6594,2.7028,2.6594,2.6768,79200.0],["1992-02-27",2.6681,2.6681,2.6507,2.6681,23200.0],["1992-02-28",2.6681,2.6681,2.6594,2.6594,49200.0],["1992-03-02",2.6681,2.6768,2.642,2.642,59600.0],["1992-03-03",2.6333,2.642,2.6333,2.642,30400.0],["1992-03-04",2.642,2.6681,2.6333,2.6681,48000.0],["1992-03-05",2.6594,2.6681,2.6594,2.6681,67600.0],["1992-03-06",2.6768,2.8158,2.6768,2.7897,673200.0],["1992-03-09",2.7724,2.7897,2.7637,2.781,375600.0],["1992-03-10",2.7724,2.7724,2.7637,2.7637,211200.0],["1992-03-11",2.7637,2.7724,2.7637,2.7637,79600.0],["1992-03-12",2.7724,2.7724,2.755,2.755,92400.0],["1992-03-13",2.755,2.781,2.755,2.781,40400.0],["1992-03-16",2.781,2.781,2.7637,2.7724,68000.0],["1992-03-17",2.7897,2.868,2.7897,2.8506,70000.0],["1992-03-18",2.8506,2.9375,2.8506,2.9375,304800.0],["1992-03-19",2.9201,2.9809,2.9114,2.9636,189200.0],["1992-03-20",2.9722,2.9896,2.9549,2.9549,148400.0],["1992-03-23",2.9375,2.9375,2.868,2.868,75200.0],["1992-03-24",2.8766,2.9027,2.868,2.8766,88400.0],["1992-03-25",2.8766,2.9027,2.8506,2.9027,52800.0],["1992-03-26",2.894,2.9027,2.8766,2.894,23200.0],["1992-03-27",2.8853,2.8853,2.8506,2.868,42800.0],["1992-03-30",2.8506,2.8506,2.8158,2.8245,48400.0],["1992-03-31",2.8245,2.8506,2.8158,2.8419,164400.0],["1992-04-01",2.8506,2.894,2.8506,2.894,238800.0],["1992-04-02",2.9027,2.9462,2.9027,2.9288,32000.0],["1992-04-03",2.9114,2.9114,2.8853,2.8853,106000.0],["1992-04-06",2.8853,2.8853,2.8506,2.8506,62000.0],["1992-04-07",2.868,2.8853,2.8593,2.8593,152400.0],["1992-04-08",2.8419,2.8419,2.7984,2.8158,194800.0],["1992-04-09",2.8245,2.9027,2.8245,2.9027,228000.0],["1992-04-10",2.9201,2.9201,2.9027,2.9027,136000.0],["1992-04-13",2.9201,2.9896,2.9114,2.9896,102000.0],["1992-04-14",2.9896,3.0505,2.9809,3.0505,222400.0],["1992-04-15",3.0592,3.0939,3.0592,3.0939,514400.0],["1992-04-16",3.0765,3.1287,3.0765,3.1287,348000.0],["1992-04-20",3.1113,3.1113,3.0939,3.1113,152000.0],["1992-04-21",3.1113,3.1634,3.1026,3.1287,288800.0],["1992-04-22",3.12,3.12,3.0852,3.0939,98400.0],["1992-04-23",3.0939,3.1113,3.0939,3.1113,416000.0],["1992-04-24",3.1287,3.2156,3.1287,3.2069,452400.0],["1992-04-27",3.2503,3.2503,3.0244,3.0505,282400.0],["1992-04-28",3.0418,3.0592,2.9896,3.0331,105600.0],["1992-04-29",3.0418,3.1113,3.0418,3.1113,53600.0],["1992-04-30",3.1113,3.2503,3.1113,3.2503,210000.0],["1992-05-01",3.233,3.233,3.1808,3.1982,150000.0],["1992-05-04",3.1808,3.1808,3.0939,3.1026,190800.0],["1992-05-05",3.0939,3.0939,3.0765,3.0765,182400.0],["1992-05-06",3.0852,3.1461,3.0852,3.0852,280800.0],["1992-05-07",3.0852,3.1026,3.0852,3.1026,140400.0],["1992-05-08",3.1113,3.12,3.0939,3.12,194400.0],["1992-05-11",3.1113,3.1634,3.1113,3.1634,92400.0],["1992-05-12",3.1808,3.2677,3.1808,3.2417,553200.0],["1992-05-13",3.2417,3.2417,3.2069,3.2069,100800.0],["1992-05-14",3.2243,3.2243,3.1808,3.1895,134800.0],["1992-05-15",3.2069,3.2069,3.1895,3.1982,112400.0],["1992-05-18",3.2251,3.2426,3.2076,3.2164,53200.0],["1992-05-19",3.1989,3.1989,3.1202,3.129,192400.0],["1992-05-20",3.129,3.1989,3.1115,3.1989,133200.0],["1992-05-21",3.1989,3.2513,3.1814,3.2164,148400.0],["1992-05-22",3.2164,3.2251,3.2164,3.2164,163200.0],["1992-05-26",3.2076,3.2076,3.1465,3.1465,141200.0],["1992-05-27",3.1465,3.1465,3.1202,3.1377,40800.0],["1992-05-28",3.1377,3.1377,3.129,3.129,85600.0],["1992-05-29",3.129,3.1727,3.129,3.1639,183600.0],["1992-06-01",3.1727,3.1989,3.1727,3.1989,178800.0],["1992-06-02",3.1902,3.3038,3.1902,3.3038,391200.0],["1992-06-03",3.2863,3.3038,3.2776,3.295,258400.0],["1992-06-04",3.2776,3.295,3.2426,3.295,58800.0],["1992-06-05",3.2863,3.2863,3.2513,3.2601,38000.0],["1992-06-08",3.2688,3.295,3.2601,3.2776,124800.0],["1992-06-09",3.295,3.3125,3.2776,3.2776,294800.0],["1992-06-10",3.2776,3.2776,3.2513,3.2776,94000.0],["1992-06-11",3.2688,3.3038,3.2688,3.2863,540400.0],["1992-06-12",3.295,3.3125,3.2863,3.3038,184400.0],["1992-06-15",3.2863,3.3125,3.2863,3.3038,63200.0],["1992-06-16",3.295,3.3475,3.295,3.33,226000.0],["1992-06-17",3.3213,3.3213,3.2513,3.2513,380800.0],["1992-06-18",3.2601,3.2601,3.1377,3.1552,568800.0],["1992-06-19",3.1814,3.1814,3.1377,3.1377,425600.0],["1992-06-22",3.1465,3.1465,3.0591,3.0591,117200.0],["1992-06-23",3.0678,3.0678,3.0591,3.0591,394800.0],["1992-06-24",3.0591,3.0678,3.0503,3.0678,253200.0],["1992-06-25",3.0678,3.094,3.0678,3.0765,202800.0],["1992-06-26",3.0765,3.0765,3.0765,3.0765,125200.0],["1992-06-29",3.0853,3.094,3.0765,3.094,218000.0],["1992-06-30",3.094,3.1814,3.094,3.1465,103200.0],["1992-07-01",3.1552,3.2076,3.1552,3.2076,187200.0],["1992-07-02",3.2164,3.2164,3.1465,3.1727,397600.0],["1992-07-06",3.1814,3.1814,3.1552,3.1552,158000.0],["1992-07-07",3.1552,3.1639,3.1377,3.1377,264800.0],["1992-07-08",3.129,3.1377,3.1028,3.1115,50000.0],["1992-07-09",3.094,3.1989,3.094,3.1989,414400.0],["1992-07-10",3.2339,3.295,3.2251,3.2688,342800.0],["1992-07-13",3.2863,3.295,3.2863,3.295,134400.0],["1992-07-14",3.3125,3.3475,3.3125,3.3475,338400.0],["1992-07-15",3.3475,3.3824,3.3475,3.3737,204800.0],["1992-07-16",3.3824,3.4174,3.3562,3.4174,76000.0],["1992-07-17",3.3999,3.3999,3.3475,3.3475,115600.0],["1992-07-20",3.33,3.33,3.2863,3.3213,122400.0],["1992-07-21",3.3213,3.33,3.2776,3.2863,122800.0],["1992-07-22",3.2863,3.3038,3.2688,3.2776,189600.0],["1992-07-23",3.295,3.295,3.2513,3.2688,150000.0],["1992-07-24",3.2688,3.2688,3.2601,3.2688,27200.0],["1992-07-27",3.2863,3.4087,3.2863,3.3999,868800.0],["1992-07-28",3.3912,3.4786,3.3912,3.4611,269200.0],["1992-07-29",3.4786,3.5135,3.4786,3.4961,278000.0],["1992-07-30",3.4961,3.5223,3.4961,3.5223,389600.0],["1992-07-31",3.531,3.5398,3.4961,3.4961,196000.0],["1992-08-03",3.4961,3.4961,3.4786,3.4873,313600.0],["1992-08-04",3.4873,3.5135,3.4873,3.5048,293200.0],["1992-08-05",3.5048,3.5398,3.5048,3.5398,87200.0],["1992-08-06",3.5485,3.6272,3.5485,3.6009,743200.0],["1992-08-07",3.6097,3.6184,3.566,3.566,288800.0],["1992-08-10",3.5485,3.5922,3.5398,3.5922,91600.0],["1992-08-11",3.5922,3.5922,3.5398,3.566,72000.0],["1992-08-12",3.5747,3.6272,3.566,3.6272,146800.0],["1992-08-13",3.6359,3.6621,3.6359,3.6534,222400.0],["1992-08-14",3.6359,3.6359,3.6184,3.6184,56400.0],["1992-08-17",3.6016,3.6367,3.6016,3.6279,228000.0],["1992-08-18",3.6191,3.6279,3.6016,3.6191,112800.0],["1992-08-19",3.6367,3.6718,3.6367,3.6718,180800.0],["1992-08-20",3.6631,3.6631,3.6279,3.6543,73600.0],["1992-08-21",3.6718,3.6718,3.6191,3.6191,113600.0],["1992-08-24",3.6191,3.6279,3.5049,3.5137,183600.0],["1992-08-25",3.5313,3.5313,3.5049,3.5313,142000.0],["1992-08-26",3.5401,3.5401,3.5225,3.5313,45600.0],["1992-08-27",3.5489,3.5752,3.5313,3.5401,96400.0],["1992-08-28",3.5489,3.5664,3.5401,3.5576,73600.0],["1992-08-31",3.5576,3.5576,3.5489,3.5489,26000.0],["1992-09-01",3.5664,3.5752,3.5401,3.5489,121200.0],["1992-09-02",3.5401,3.5752,3.5137,3.5225,148800.0],["1992-09-03",3.5137,3.5313,3.5137,3.5225,272800.0],["1992-09-04",3.5225,3.5225,3.5225,3.5225,28000.0],["1992-09-08",3.5401,3.5664,3.5225,3.5489,74000.0],["1992-09-09",3.5664,3.5664,3.5225,3.5576,144400.0],["1992-09-10",3.5576,3.584,3.5489,3.5489,58000.0],["1992-09-11",3.5313,3.5489,3.5313,3.5401,82400.0],["1992-09-14",3.584,3.6718,3.584,3.6543,267600.0],["1992-09-15",3.6631,3.6718,3.6367,3.6367,58000.0],["1992-09-16",3.6455,3.6543,3.6191,3.6367,48400.0],["1992-09-17",3.6455,3.6455,3.5752,3.5752,72800.0],["1992-09-18",3.584,3.584,3.5225,3.5313,195600.0],["1992-09-21",3.5313,3.5313,3.5137,3.5225,90000.0],["1992-09-22",3.5137,3.5225,3.5137,3.5137,24400.0],["1992-09-23",3.5137,3.5137,3.5137,3.5137,38400.0],["1992-09-24",3.5049,3.5049,3.4259,3.4347,55200.0],["1992-09-25",3.4259,3.4434,3.3907,3.3907,144400.0],["1992-09-28",3.3907,3.4874,3.3907,3.4874,177200.0],["1992-09-29",3.4698,3.4786,3.4259,3.4347,40800.0],["1992-09-30",3.4171,3.4171,3.3732,3.3732,71600.0],["1992-10-01",3.3907,3.4083,3.3732,3.3732,323200.0],["1992-10-02",3.3732,3.3732,3.259,3.2941,106800.0],["1992-10-05",3.259,3.259,3.2151,3.2502,90800.0],["1992-10-06",3.2414,3.3293,3.2414,3.3293,94800.0],["1992-10-07",3.3117,3.3293,3.2853,3.2853,63600.0],["1992-10-08",3.2853,3.3029,3.2765,3.3029,165600.0],["1992-10-09",3.3029,3.3117,3.2853,3.3117,23200.0],["1992-10-12",3.3029,3.3029,3.3029,3.3029,74400.0],["1992-10-13",3.3117,3.3293,3.3117,3.3205,129200.0],["1992-10-14",3.338,3.3468,3.3293,3.338,133200.0],["1992-10-15",3.338,3.3556,3.338,3.3556,22400.0],["1992-10-16",3.3556,3.3644,3.3556,3.3556,56000.0],["1992-10-19",3.3556,3.382,3.3556,3.3732,120400.0],["1992-10-20",3.3907,3.4522,3.3907,3.4522,44400.0],["1992-10-21",3.4698,3.4962,3.4522,3.461,60800.0],["1992-10-22",3.461,3.4874,3.4522,3.4874,53600.0],["1992-10-23",3.4786,3.4874,3.4698,3.4786,24800.0],["1992-10-26",3.4786,3.4786,3.4434,3.4522,36400.0],["1992-10-27",3.4698,3.4786,3.4698,3.4786,183600.0],["1992-10-28",3.4698,3.4962,3.4698,3.4786,204000.0],["1992-10-29",3.461,3.4962,3.382,3.382,103600.0],["1992-10-30",3.338,3.338,3.2326,3.2414,783200.0],["1992-11-02",3.259,3.2678,3.1623,3.2063,502000.0],["1992-11-03",3.2063,3.2063,3.1711,3.1799,207200.0],["1992-11-04",3.1799,3.1887,3.1536,3.1536,173200.0],["1992-11-05",3.1536,3.1536,3.0218,3.0921,260000.0],["1992-11-06",3.0833,3.0833,2.9867,3.0218,295200.0],["1992-11-09",3.0306,3.0306,2.9691,2.9691,665600.0],["1992-11-10",2.9691,2.9691,2.8813,2.89,660800.0],["1992-11-11",2.9164,3.0306,2.9164,3.0218,501200.0],["1992-11-12",3.0482,3.0921,3.0482,3.0833,608800.0],["1992-11-13",3.0745,3.1536,3.0657,3.1448,276400.0],["1992-11-16",3.1448,3.1799,3.1448,3.1623,169200.0],["1992-11-17",3.1536,3.1799,3.1536,3.1623,170800.0],["1992-11-18",3.1536,3.1799,3.1536,3.1623,143200.0],["1992-11-19",3.1711,3.1711,3.1623,3.1711,260000.0],["1992-11-20",3.1718,3.1895,3.1718,3.1807,56800.0],["1992-11-23",3.1807,3.1895,3.1807,3.1807,206800.0],["1992-11-24",3.1807,3.1895,3.163,3.163,88400.0],["1992-11-25",3.1453,3.1453,3.1277,3.1365,78400.0],["1992-11-27",3.1277,3.1453,3.1277,3.1365,9600.0],["1992-11-30",3.1542,3.269,3.1542,3.269,121600.0],["1992-12-01",3.2514,3.2514,3.2337,3.2514,174400.0],["1992-12-02",3.2514,3.2514,3.2249,3.2249,90400.0],["1992-12-03",3.2337,3.2337,3.216,3.216,45600.0],["1992-12-04",3.1983,3.2425,3.1983,3.2425,97200.0],["1992-12-07",3.2337,3.2602,3.2337,3.2602,125200.0],["1992-12-08",3.2602,3.2602,3.2249,3.2249,118400.0],["1992-12-09",3.2072,3.2072,3.1895,3.2072,34400.0],["1992-12-10",3.1983,3.2072,3.1718,3.1807,18400.0],["1992-12-11",3.1895,3.2072,3.1895,3.2072,24000.0],["1992-12-14",3.1895,3.216,3.1895,3.1983,85200.0],["1992-12-15",3.2072,3.2425,3.2072,3.2425,148800.0],["1992-12-16",3.2337,3.2425,3.1983,3.1983,78800.0],["1992-12-17",3.1983,3.216,3.1895,3.216,46400.0],["1992-12-18",3.2337,3.2337,3.2072,3.216,45200.0],["1992-12-21",3.2072,3.2072,3.1277,3.163,79600.0],["1992-12-22",3.1542,3.163,3.0923,3.11,74000.0],["1992-12-23",3.0923,3.0923,3.0305,3.0305,42800.0],["1992-12-24",3.0305,3.0835,3.0305,3.0747,85600.0],["1992-12-28",3.0923,3.0923,3.0747,3.0835,17200.0],["1992-12-29",3.0835,3.0835,3.057,3.0747,36800.0],["1992-12-30",3.057,3.0747,2.951,3.0216,182800.0],["1992-12-31",3.004,3.0835,3.004,3.0658,116000.0],["1993-01-04",3.0658,3.0658,3.0393,3.0393,71200.0],["1993-01-05",3.0216,3.0393,2.9951,2.9951,56400.0],["1993-01-06",2.9951,3.0393,2.9863,3.0393,90800.0],["1993-01-07",3.0216,3.0216,2.9686,2.9686,226400.0],["1993-01-08",2.9598,2.9686,2.9333,2.951,16000.0],["1993-01-11",2.951,2.951,2.8891,2.8979,584000.0],["1993-01-12",2.8979,2.951,2.8979,2.9333,506400.0],["1993-01-13",2.9421,2.9421,2.9245,2.9333,247600.0],["1993-01-14",2.9245,2.9421,2.8979,2.9068,369200.0],["1993-01-15",2.9156,2.9863,2.9156,2.9775,147600.0],["1993-01-18",2.9775,3.0658,2.9775,3.057,50400.0],["1993-01-19",3.0481,3.057,3.004,3.0128,193600.0],["1993-01-20",3.0128,3.0128,2.9863,2.9951,397200.0],["1993-01-21",2.9951,3.004,2.9951,3.004,7200.0],["1993-01-22",2.9951,3.0305,2.9951,3.0305,126800.0],["1993-01-25",3.0305,3.0481,3.0305,3.0393,234400.0],["1993-01-26",3.057,3.057,3.0393,3.0481,256000.0],["1993-01-27",3.0393,3.0393,3.004,3.0128,64400.0],["1993-01-28",2.9951,2.9951,2.9421,2.9598,410000.0],["1993-01-29",2.9421,2.9421,2.8008,2.8273,613200.0],["1993-02-01",2.8449,2.8538,2.8184,2.8449,294000.0],["1993-02-02",2.8449,2.8449,2.8008,2.8273,194800.0],["1993-02-03",2.8184,2.8361,2.8184,2.8184,264000.0],["1993-02-04",2.8184,2.8449,2.8184,2.8273,228000.0],["1993-02-05",2.8361,2.9333,2.8361,2.9333,415200.0],["1993-02-08",2.9245,2.951,2.8979,2.9156,137200.0],["1993-02-09",2.9068,2.9245,2.8803,2.8891,137600.0],["1993-02-10",2.8979,2.8979,2.8891,2.8891,56800.0],["1993-02-11",2.8803,2.9068,2.8714,2.8891,119200.0],["1993-02-12",2.8803,2.8979,2.8714,2.8891,206800.0],["1993-02-16",2.8803,2.8803,2.8449,2.8538,80400.0],["1993-02-17",2.8449,2.8538,2.8008,2.8096,151200.0],["1993-02-18",2.8096,2.8184,2.8008,2.8096,85600.0],["1993-02-19",2.8008,2.8096,2.7919,2.8096,57200.0],["1993-02-22",2.8014,2.8014,2.6502,2.6502,188000.0],["1993-02-23",2.6502,2.7214,2.6413,2.7214,251600.0],["1993-02-24",2.7036,2.8014,2.7036,2.7836,128800.0],["1993-02-25",2.7836,2.8281,2.7658,2.8281,50000.0],["1993-02-26",2.8103,2.8103,2.7747,2.7836,37600.0],["1993-03-01",2.7481,2.7569,2.7214,2.7214,102000.0],["1993-03-02",2.7214,2.7214,2.7036,2.7214,71600.0],["1993-03-03",2.7214,2.7481,2.7036,2.7481,243200.0],["1993-03-04",2.7658,2.7658,2.7214,2.7303,142400.0],["1993-03-05",2.7214,2.7303,2.7125,2.7125,243200.0],["1993-03-08",2.7125,2.8459,2.7125,2.7836,262800.0],["1993-03-09",2.8726,2.9259,2.8726,2.8992,480800.0],["1993-03-10",2.8815,2.9081,2.8726,2.8726,259200.0],["1993-03-11",2.8815,2.8992,2.8815,2.8903,157600.0],["1993-03-12",2.8815,2.8815,2.8459,2.8459,227200.0],["1993-03-15",2.8637,2.8992,2.8637,2.8903,549600.0],["1993-03-16",2.8903,2.9793,2.8903,2.9793,449600.0],["1993-03-17",2.9793,3.1038,2.9793,3.0682,407200.0],["1993-03-18",3.0771,3.1038,3.0326,3.086,214800.0],["1993-03-19",3.0682,3.1216,3.0593,3.1216,118000.0],["1993-03-22",3.1749,3.1749,3.0682,3.0771,156400.0],["1993-03-23",3.086,3.086,3.0593,3.0771,414400.0],["1993-03-24",3.0593,3.0682,3.006,3.006,167600.0],["1993-03-25",3.006,3.006,2.9615,2.9793,237200.0],["1993-03-26",2.9971,3.1038,2.9793,3.1038,357600.0],["1993-03-29",3.1127,3.1216,3.086,3.086,87600.0],["1993-03-30",3.086,3.086,3.0682,3.0771,16800.0],["1993-03-31",3.0771,3.0771,3.0237,3.0415,166000.0],["1993-04-01",3.0326,3.0326,2.9793,2.9882,146800.0],["1993-04-02",2.9793,2.9793,2.917,2.917,106800.0],["1993-04-05",2.8637,2.8726,2.8192,2.8192,404000.0],["1993-04-06",2.8192,2.8281,2.8192,2.8192,119200.0],["1993-04-07",2.837,2.8726,2.8192,2.8192,364400.0],["1993-04-08",2.837,2.8459,2.8192,2.8281,236000.0],["1993-04-12",2.8103,2.837,2.8103,2.8192,273600.0],["1993-04-13",2.837,2.8459,2.8281,2.8281,358800.0],["1993-04-14",2.8281,2.8815,2.8281,2.8815,348800.0],["1993-04-15",2.9526,2.9882,2.917,2.917,320800.0],["1993-04-16",2.917,2.9704,2.917,2.9615,298400.0],["1993-04-19",2.9793,3.0149,2.9793,3.006,401200.0],["1993-04-20",3.0237,3.0682,3.006,3.0237,244400.0],["1993-04-21",3.0415,3.0415,3.0326,3.0415,28000.0],["1993-04-22",3.0593,3.0593,2.9526,2.9526,164000.0],["1993-04-23",2.9526,2.9526,2.9081,2.917,122000.0],["1993-04-26",2.917,2.9793,2.917,2.9615,138400.0],["1993-04-27",2.9793,2.9793,2.9526,2.9704,67200.0],["1993-04-28",2.9882,3.0326,2.9882,3.0326,99200.0],["1993-04-29",3.0149,3.0149,2.9882,3.0149,146000.0],["1993-04-30",3.0326,3.0593,3.0237,3.0593,128800.0],["1993-05-03",3.0771,3.0949,3.0149,3.0326,373200.0],["1993-05-04",3.0504,3.0949,3.0415,3.0949,138800.0],["1993-05-05",3.1127,3.1572,3.086,3.1305,368800.0],["1993-05-06",3.1127,3.1216,3.0949,3.1038,94400.0],["1993-05-07",3.0949,3.1305,3.086,3.1305,162400.0],["1993-05-10",3.1305,3.2016,3.1305,3.2016,348800.0],["1993-05-11",3.2194,3.2372,3.2105,3.2105,236400.0],["1993-05-12",3.2105,3.2994,3.2105,3.2728,469200.0],["1993-05-13",3.2817,3.2906,3.2194,3.2461,53600.0],["1993-05-14",3.2372,3.2728,3.2372,3.255,116000.0],["1993-05-17",3.255,3.2906,3.255,3.2906,122400.0],["1993-05-18",3.2728,3.2728,3.1838,3.2283,110400.0],["1993-05-19",3.2461,3.3172,3.2461,3.2994,94400.0],["1993-05-20",3.2994,3.3172,3.2728,3.3083,215600.0],["1993-05-21",3.3172,3.3172,3.2639,3.2728,131600.0],["1993-05-24",3.2645,3.2735,3.2466,3.2645,120000.0],["1993-05-25",3.2735,3.2735,3.2556,3.2645,24000.0],["1993-05-26",3.2645,3.2645,3.2377,3.2556,87600.0],["1993-05-27",3.2556,3.2556,3.2109,3.2377,112000.0],["1993-05-28",3.2466,3.2645,3.1662,3.2377,623200.0],["1993-06-01",3.2466,3.2824,3.2288,3.2824,112800.0],["1993-06-02",3.2824,3.3093,3.2824,3.2914,92800.0],["1993-06-03",3.2914,3.2914,3.2556,3.2735,202400.0],["1993-06-04",3.2914,3.3003,3.2735,3.2914,402000.0],["1993-06-07",3.2914,3.345,3.2824,3.2914,98400.0],["1993-06-08",3.2824,3.2914,3.2556,3.2914,780800.0],["1993-06-09",3.2914,3.3271,3.2914,3.3271,198000.0],["1993-06-10",3.3629,3.3987,3.3629,3.3808,434400.0],["1993-06-11",3.3898,3.4076,3.3898,3.3987,78800.0],["1993-06-14",3.3987,3.4255,3.3898,3.3898,546400.0],["1993-06-15",3.3719,3.3719,3.2735,3.2735,290400.0],["1993-06-16",3.2735,3.2735,3.193,3.2019,208400.0],["1993-06-17",3.2198,3.2466,3.2198,3.2466,152000.0],["1993-06-18",3.2824,3.2824,3.2288,3.2377,82800.0],["1993-06-21",3.2377,3.345,3.2377,3.3361,218000.0],["1993-06-22",3.3361,3.354,3.3271,3.345,276800.0],["1993-06-23",3.3629,3.3629,3.345,3.354,196800.0],["1993-06-24",3.3361,3.345,3.3093,3.3271,114800.0],["1993-06-25",3.3271,3.3629,3.3271,3.3629,167600.0],["1993-06-28",3.3629,3.4345,3.3629,3.4255,131200.0],["1993-06-29",3.4345,3.4881,3.4345,3.4881,135600.0],["1993-06-30",3.4792,3.4881,3.4792,3.4881,122400.0],["1993-07-01",3.4881,3.515,3.4792,3.4881,120000.0],["1993-07-02",3.4792,3.4792,3.4345,3.4345,66800.0],["1993-07-06",3.4345,3.4702,3.4345,3.4702,76400.0],["1993-07-07",3.4524,3.4613,3.4345,3.4345,130800.0],["1993-07-08",3.4345,3.4524,3.4345,3.4524,102400.0],["1993-07-09",3.4434,3.4524,3.4434,3.4434,229600.0],["1993-07-12",3.4166,3.4255,3.4166,3.4255,68400.0],["1993-07-13",3.4255,3.4255,3.3719,3.3719,50000.0],["1993-07-14",3.3808,3.4076,3.3808,3.3898,27200.0],["1993-07-15",3.3629,3.3898,3.3629,3.3719,174400.0],["1993-07-16",3.3898,3.3898,3.3808,3.3898,7200.0],["1993-07-19",3.3808,3.3808,3.3719,3.3719,25600.0],["1993-07-20",3.3719,3.3719,3.3093,3.3361,49200.0],["1993-07-21",3.3361,3.3987,3.3361,3.3808,196000.0],["1993-07-22",3.3629,3.3629,3.3361,3.345,45200.0],["1993-07-23",3.354,3.354,3.345,3.345,6000.0],["1993-07-26",3.3629,3.4524,3.3629,3.4345,132400.0],["1993-07-27",3.4524,3.506,3.4524,3.506,106400.0],["1993-07-28",3.506,3.506,3.4881,3.506,290800.0],["1993-07-29",3.506,3.6223,3.506,3.6133,675200.0],["1993-07-30",3.5955,3.6044,3.5776,3.5865,138000.0],["1993-08-02",3.5865,3.6849,3.5865,3.667,155600.0],["1993-08-03",3.667,3.667,3.6044,3.6133,34800.0],["1993-08-04",3.6133,3.6133,3.5507,3.5597,94800.0],["1993-08-05",3.5776,3.6044,3.5776,3.5955,124000.0],["1993-08-06",3.6044,3.6133,3.5597,3.5597,54000.0],["1993-08-09",3.5418,3.6044,3.5239,3.6044,143200.0],["1993-08-10",3.6044,3.6223,3.5686,3.6223,38000.0],["1993-08-11",3.6312,3.7028,3.6312,3.6938,67200.0],["1993-08-12",3.6849,3.6938,3.6581,3.667,127600.0],["1993-08-13",3.6312,3.6312,3.5776,3.5955,82800.0],["1993-08-16",3.5955,3.6312,3.5865,3.6133,174400.0],["1993-08-17",3.6133,3.6312,3.6133,3.6312,37600.0],["1993-08-18",3.6581,3.6849,3.6581,3.6849,63200.0],["1993-08-19",3.7028,3.7654,3.7028,3.7028,195600.0],["1993-08-20",3.6849,3.6938,3.676,3.6849,12400.0],["1993-08-23",3.6676,3.6676,3.5688,3.5777,92000.0],["1993-08-24",3.5777,3.6856,3.5777,3.6676,284800.0],["1993-08-25",3.6676,3.7216,3.6676,3.7036,125200.0],["1993-08-26",3.7036,3.7036,3.6676,3.6946,20000.0],["1993-08-27",3.6946,3.6946,3.6317,3.6676,429200.0],["1993-08-30",3.6497,3.6497,3.5957,3.5957,103200.0],["1993-08-31",3.5957,3.6587,3.5777,3.6587,509200.0],["1993-09-01",3.6587,3.7036,3.6587,3.6856,210800.0],["1993-09-02",3.6856,3.7216,3.6856,3.7126,84400.0],["1993-09-03",3.6946,3.7036,3.6497,3.6497,33200.0],["1993-09-07",3.6497,3.6587,3.6407,3.6587,117600.0],["1993-09-08",3.6587,3.6856,3.6407,3.6497,325600.0],["1993-09-09",3.6497,3.6497,3.6227,3.6227,155600.0],["1993-09-10",3.6317,3.6317,3.5867,3.6227,46400.0],["1993-09-13",3.6227,3.6497,3.6227,3.6497,15200.0],["1993-09-14",3.6497,3.6587,3.5957,3.6317,78000.0],["1993-09-15",3.6227,3.6587,3.6227,3.6587,284400.0],["1993-09-16",3.6587,3.7126,3.6587,3.7126,63200.0],["1993-09-17",3.6946,3.7665,3.6766,3.7485,211600.0],["1993-09-20",3.7306,3.7755,3.7306,3.7755,304400.0],["1993-09-21",3.7755,3.8115,3.7755,3.7935,118000.0],["1993-09-22",3.8115,3.9643,3.8115,3.9643,737600.0],["1993-09-23",3.9643,3.9733,3.8744,3.9014,528400.0],["1993-09-24",3.9014,3.9463,3.9014,3.9283,139600.0],["1993-09-27",3.9193,3.9373,3.8924,3.9104,48000.0],["1993-09-28",3.9553,4.0452,3.9553,4.0452,299200.0],["1993-09-29",4.0272,4.0272,3.9643,3.9643,112000.0],["1993-09-30",3.9643,4.0092,3.9643,3.9913,42400.0],["1993-10-01",4.0092,4.0722,3.9913,4.0722,166000.0],["1993-10-04",4.0542,4.0722,4.0362,4.0542,37200.0],["1993-10-05",4.0722,4.0991,4.0632,4.0632,202400.0],["1993-10-06",4.0632,4.1081,4.0632,4.0811,64800.0],["1993-10-07",4.0811,4.0811,4.0092,4.0182,265600.0],["1993-10-08",4.0182,4.0272,4.0092,4.0182,73600.0],["1993-10-11",4.0182,4.0811,4.0182,4.0811,70800.0],["1993-10-12",4.0632,4.0632,3.9913,4.0182,398000.0],["1993-10-13",4.0362,4.0452,4.0362,4.0362,38400.0],["1993-10-14",4.0182,4.0182,4.0002,4.0092,198000.0],["1993-10-15",4.0092,4.0182,4.0002,4.0092,94800.0],["1993-10-18",3.9823,3.9823,3.9553,3.9733,154800.0],["1993-10-19",3.9733,3.9733,3.9553,3.9643,255200.0],["1993-10-20",3.9733,3.9733,3.9373,3.9463,80400.0],["1993-10-21",3.9463,3.9553,3.9193,3.9373,120800.0],["1993-10-22",3.9283,3.9463,3.9014,3.9014,40400.0],["1993-10-25",3.9014,3.9014,3.8564,3.8834,42000.0],["1993-10-26",3.8834,3.9193,3.8834,3.9014,64000.0],["1993-10-27",3.9193,3.9553,3.9014,3.9553,63200.0],["1993-10-28",3.9733,4.0452,3.9733,4.0362,191600.0],["1993-10-29",4.1351,4.1351,4.0901,4.1261,869600.0],["1993-11-01",4.1261,4.1261,4.0002,4.0272,416000.0],["1993-11-02",4.0452,4.0991,4.0362,4.0452,204400.0],["1993-11-03",4.0542,4.0542,4.0182,4.0272,277200.0],["1993-11-04",4.0092,4.0182,3.9733,3.9733,521200.0],["1993-11-05",3.9553,3.9913,3.9463,3.9913,98400.0],["1993-11-08",3.9733,3.9733,3.9463,3.9643,412000.0],["1993-11-09",3.9913,4.0182,3.9733,4.0182,91200.0],["1993-11-10",4.0002,4.0272,4.0002,4.0092,42800.0],["1993-11-11",4.0272,4.0632,4.0272,4.0632,13600.0],["1993-11-12",4.0542,4.0901,4.0452,4.0901,37600.0],["1993-11-15",4.0811,4.0991,4.0722,4.0811,110000.0],["1993-11-16",4.0811,4.0901,4.0722,4.0901,34800.0],["1993-11-17",4.0901,4.0901,4.0722,4.0811,38800.0],["1993-11-18",4.0811,4.0811,4.0362,4.0452,12800.0],["1993-11-19",4.0188,4.0188,3.9737,3.9827,20000.0],["1993-11-22",3.9827,3.9827,3.9285,3.9285,20000.0],["1993-11-23",3.9014,3.9375,3.9014,3.9195,80000.0],["1993-11-24",3.9285,3.9375,3.9195,3.9375,31200.0],["1993-11-26",3.9375,3.9466,3.9375,3.9466,12000.0],["1993-11-29",3.9375,3.9375,3.8472,3.8653,77200.0],["1993-11-30",3.8653,3.9014,3.8292,3.8292,64800.0],["1993-12-01",3.8382,3.8472,3.8111,3.8201,32800.0],["1993-12-02",3.8292,3.8472,3.8292,3.8292,124400.0],["1993-12-03",3.8292,3.8292,3.8021,3.8292,51200.0],["1993-12-06",3.8292,3.8292,3.775,3.775,65600.0],["1993-12-07",3.793,3.8382,3.784,3.8382,368400.0],["1993-12-08",3.8292,3.9375,3.8292,3.9014,205600.0],["1993-12-09",3.9014,3.9917,3.9014,3.9917,149600.0],["1993-12-10",4.064,4.1001,4.0459,4.1001,234800.0],["1993-12-13",4.1001,4.1001,4.082,4.1001,95200.0],["1993-12-14",4.1001,4.1001,4.082,4.0911,143200.0],["1993-12-15",4.0911,4.1723,4.0911,4.1543,289600.0],["1993-12-16",4.1543,4.2265,4.1543,4.2175,280000.0],["1993-12-17",4.2085,4.2175,4.1814,4.2175,66800.0],["1993-12-20",4.1994,4.1994,4.1453,4.1453,137600.0],["1993-12-21",4.1633,4.1723,4.1091,4.1091,87200.0],["1993-12-22",4.1091,4.1091,4.0008,4.0188,156000.0],["1993-12-23",4.0369,4.0459,4.0008,4.0279,21200.0],["1993-12-27",4.0279,4.0369,4.0188,4.0279,18400.0],["1993-12-28",4.0369,4.082,4.0188,4.0279,186800.0],["1993-12-29",4.0279,4.0279,3.9556,3.9737,62800.0],["1993-12-30",3.9737,3.9737,3.8834,3.9195,418400.0],["1993-12-31",3.9375,3.9375,3.8382,3.8924,217600.0],["1994-01-03",3.9014,3.9195,3.8743,3.8743,216400.0],["1994-01-04",3.8924,3.8924,3.8472,3.8472,95600.0],["1994-01-05",3.8563,3.8563,3.8292,3.8382,102000.0],["1994-01-06",3.8382,3.8382,3.8201,3.8292,267600.0],["1994-01-07",3.8292,3.8382,3.8111,3.8292,398000.0],["1994-01-10",3.8201,3.8292,3.793,3.8292,522800.0],["1994-01-11",3.8472,3.9014,3.8111,3.8292,428000.0],["1994-01-12",3.8292,3.8382,3.8111,3.8111,133200.0],["1994-01-13",3.8111,3.8111,3.8021,3.8111,18800.0],["1994-01-14",3.8021,3.8653,3.793,3.8472,308400.0],["1994-01-17",3.8653,3.8834,3.8382,3.8834,242800.0],["1994-01-18",3.8834,3.9646,3.8834,3.9375,84000.0],["1994-01-19",3.9466,4.0008,3.9195,3.9195,104000.0],["1994-01-20",3.9195,3.9195,3.8563,3.8924,65600.0],["1994-01-21",3.8924,3.9014,3.8653,3.9014,182400.0],["1994-01-24",3.9014,3.9195,3.8111,3.8111,120400.0],["1994-01-25",3.8111,3.8472,3.8111,3.8472,38000.0],["1994-01-26",3.8472,3.8743,3.8201,3.8292,131200.0],["1994-01-27",3.8111,3.8111,3.7389,3.775,120800.0],["1994-01-28",3.793,3.8111,3.7569,3.7569,78000.0],["1994-01-31",3.766,3.793,3.7479,3.793,92800.0],["1994-02-01",3.8382,3.9195,3.8201,3.8292,417200.0],["1994-02-02",3.8292,3.8563,3.793,3.8563,270400.0],["1994-02-03",3.8563,3.8563,3.8111,3.8292,480000.0],["1994-02-04",3.8292,3.8292,3.6937,3.6937,587200.0],["1994-02-07",3.6756,3.7479,3.6576,3.7298,205200.0],["1994-02-08",3.7389,3.793,3.7389,3.7569,74800.0],["1994-02-09",3.766,3.8382,3.766,3.8201,310400.0],["1994-02-10",3.8021,3.8382,3.8021,3.8292,138800.0],["1994-02-11",3.8111,3.8563,3.8111,3.8382,136400.0],["1994-02-14",3.8201,3.8292,3.8021,3.8021,88000.0],["1994-02-15",3.784,3.8021,3.784,3.793,250400.0],["1994-02-16",3.775,3.793,3.7389,3.775,217600.0],["1994-02-17",3.793,3.793,3.7569,3.766,33600.0],["1994-02-18",3.7576,3.7758,3.7576,3.7758,13200.0],["1994-02-22",3.7758,3.7758,3.7213,3.7395,133200.0],["1994-02-23",3.7576,3.7939,3.7395,3.7939,59200.0],["1994-02-24",3.7758,3.803,3.7576,3.7576,108800.0],["1994-02-25",3.7394,3.7667,3.7304,3.7667,48800.0],["1994-02-28",3.7576,3.7758,3.7576,3.7758,68000.0],["1994-03-01",3.7939,3.8121,3.7939,3.8121,105200.0],["1994-03-02",3.7758,3.7758,3.7394,3.7667,134400.0],["1994-03-03",3.7758,3.7848,3.7758,3.7758,5200.0],["1994-03-04",3.7939,3.8756,3.7939,3.8484,129200.0],["1994-03-07",3.8847,3.921,3.8756,3.921,233200.0],["1994-03-08",3.921,3.921,3.8847,3.8847,159600.0],["1994-03-09",3.8847,3.8847,3.8484,3.8484,174800.0],["1994-03-10",3.8665,4.0208,3.8665,3.9936,1069200.0],["1994-03-11",3.9845,4.0117,3.9664,4.0117,125600.0],["1994-03-14",3.9936,4.0662,3.9936,4.0208,242000.0],["1994-03-15",4.0027,4.0299,3.9936,3.9936,134400.0],["1994-03-16",3.9754,4.0753,3.9391,4.0662,450400.0],["1994-03-17",4.048,4.048,4.0117,4.0208,102000.0],["1994-03-18",4.039,4.039,3.9936,4.0027,195200.0],["1994-03-21",4.0027,4.0027,3.9391,3.9573,162000.0],["1994-03-22",3.9664,3.9664,3.8847,3.9391,325200.0],["1994-03-23",3.921,3.9391,3.921,3.9391,52400.0],["1994-03-24",3.9391,3.9936,3.9391,3.9936,165600.0],["1994-03-25",4.0117,4.0571,4.0117,4.0299,42400.0],["1994-03-28",4.0571,4.0934,3.9936,4.0208,122400.0],["1994-03-29",4.0662,4.0662,3.9391,3.9845,62400.0],["1994-03-30",3.9845,3.9845,3.8574,3.8756,77600.0],["1994-03-31",3.8847,3.9301,3.8665,3.921,175200.0],["1994-04-04",3.8484,3.9028,3.8121,3.8574,150800.0],["1994-04-05",3.8574,3.8665,3.8121,3.8484,182000.0],["1994-04-06",3.8484,3.8756,3.8393,3.8574,86800.0],["1994-04-07",3.8393,3.8484,3.8302,3.8393,40400.0],["1994-04-08",3.8393,3.8393,3.7848,3.803,40000.0],["1994-04-11",3.8121,3.8393,3.803,3.803,104400.0],["1994-04-12",3.8393,3.8393,3.7848,3.7939,71200.0],["1994-04-13",3.8121,3.8302,3.7758,3.7758,68400.0],["1994-04-14",3.7758,3.8665,3.7758,3.8574,55600.0],["1994-04-15",3.8574,3.8756,3.8302,3.8484,71600.0],["1994-04-18",3.8484,3.8484,3.7848,3.803,80400.0],["1994-04-19",3.803,3.803,3.7395,3.7395,97200.0],["1994-04-20",3.7485,3.7667,3.7394,3.7667,70400.0],["1994-04-21",3.7758,3.7939,3.6941,3.6941,174000.0],["1994-04-22",3.6941,3.7394,3.6941,3.7122,80800.0],["1994-04-25",3.7304,3.7758,3.7304,3.7758,202800.0],["1994-04-26",3.7939,3.8665,3.7939,3.8665,35600.0],["1994-04-28",3.8665,3.8937,3.8484,3.8665,121200.0],["1994-04-29",3.8756,3.8756,3.8393,3.8665,186000.0],["1994-05-02",3.8484,3.8484,3.7031,3.7395,155600.0],["1994-05-03",3.7031,3.7031,3.6668,3.6668,1344400.0],["1994-05-04",3.6759,3.6759,3.6487,3.6487,292400.0],["1994-05-05",3.6487,3.6487,3.6124,3.6396,488000.0],["1994-05-06",3.6215,3.6215,3.5579,3.5942,56400.0],["1994-05-09",3.6305,3.6305,3.5488,3.5488,50800.0],["1994-05-10",3.5579,3.5761,3.5398,3.5761,21200.0],["1994-05-11",3.5579,3.6033,3.5398,3.5579,94400.0],["1994-05-12",3.5579,3.6124,3.5398,3.5852,844000.0],["1994-05-13",3.5942,3.5942,3.5579,3.567,152400.0],["1994-05-16",3.5579,3.6215,3.5579,3.6033,104000.0],["1994-05-17",3.6033,3.6124,3.5761,3.6033,22400.0],["1994-05-18",3.5942,3.6215,3.5761,3.6215,521200.0],["1994-05-19",3.6215,3.6396,3.6033,3.6124,103600.0],["1994-05-20",3.6124,3.6124,3.6033,3.6124,194800.0],["1994-05-23",3.604,3.6405,3.604,3.6405,65200.0],["1994-05-24",3.6222,3.7135,3.6222,3.7135,99200.0],["1994-05-25",3.6952,3.7317,3.6952,3.7226,88000.0],["1994-05-26",3.7408,3.7408,3.7408,3.7408,4000.0],["1994-05-27",3.7226,3.7591,3.7226,3.7591,12000.0],["1994-05-31",3.7591,3.7773,3.75,3.7773,59600.0],["1994-06-01",3.7682,3.7682,3.7226,3.7226,57600.0],["1994-06-02",3.7226,3.7226,3.6861,3.7044,56400.0],["1994-06-03",3.7044,3.7044,3.6952,3.7044,252800.0],["1994-06-06",3.7226,3.7226,3.6861,3.7044,65600.0],["1994-06-07",3.6861,3.7043,3.6496,3.6679,284000.0],["1994-06-08",3.6679,3.6679,3.6222,3.6496,60800.0],["1994-06-09",3.6587,3.677,3.6405,3.6496,64400.0],["1994-06-10",3.6405,3.7226,3.6405,3.7226,64400.0],["1994-06-13",3.7226,3.75,3.7226,3.7408,19600.0],["1994-06-14",3.7591,3.8321,3.7591,3.8138,66400.0],["1994-06-15",3.8138,3.8412,3.8138,3.823,70800.0],["1994-06-16",3.823,3.8321,3.823,3.8321,64000.0],["1994-06-17",3.8503,3.8503,3.8047,3.8047,39600.0],["1994-06-20",3.7682,3.7956,3.7591,3.7773,44000.0],["1994-06-21",3.7773,3.8047,3.7682,3.7773,58800.0],["1994-06-22",3.7682,3.7865,3.7226,3.7408,188800.0],["1994-06-23",3.7226,3.7408,3.6679,3.6679,49600.0],["1994-06-24",3.6496,3.6496,3.6314,3.6314,52400.0],["1994-06-27",3.6131,3.6314,3.604,3.6314,154000.0],["1994-06-28",3.6314,3.6496,3.6222,3.6405,96400.0],["1994-06-29",3.6496,3.7044,3.6405,3.6952,277200.0],["1994-06-30",3.677,3.75,3.677,3.7317,96000.0],["1994-07-01",3.7317,3.7317,3.6952,3.7317,34000.0],["1994-07-05",3.7135,3.7135,3.6861,3.6952,20400.0],["1994-07-06",3.6952,3.7226,3.6952,3.7226,516800.0],["1994-07-07",3.7135,3.7408,3.6861,3.6861,200000.0],["1994-07-08",3.7044,3.7044,3.6952,3.6952,140800.0],["1994-07-11",3.7043,3.7135,3.6952,3.7135,68800.0],["1994-07-12",3.7317,3.7317,3.6952,3.7044,36000.0],["1994-07-13",3.6861,3.7135,3.6861,3.7135,23200.0],["1994-07-14",3.7226,3.7226,3.7043,3.7135,24800.0],["1994-07-15",3.6952,3.7135,3.677,3.6952,41600.0],["1994-07-18",3.677,3.677,3.645,3.6679,222400.0],["1994-07-19",3.6861,3.7956,3.677,3.75,103600.0],["1994-07-20",3.7682,3.8138,3.7591,3.7956,329600.0],["1994-07-21",3.7956,3.8777,3.7956,3.8777,167200.0],["1994-07-22",3.8777,3.9416,3.8777,3.9051,271600.0],["1994-07-25",3.9233,3.9598,3.8777,3.8868,60000.0],["1994-07-26",3.896,3.9051,3.8777,3.8868,50800.0],["1994-07-27",3.8777,3.8777,3.7956,3.7956,140000.0],["1994-07-28",3.8595,3.9416,3.8595,3.8686,156800.0],["1994-07-29",3.8868,3.9142,3.8503,3.9051,220400.0],["1994-08-01",3.8868,3.9051,3.8868,3.896,30400.0],["1994-08-02",3.9142,3.9507,3.9142,3.9233,97600.0],["1994-08-03",3.9233,3.9416,3.9142,3.9416,71200.0],["1994-08-04",3.9325,3.9598,3.9325,3.9416,257600.0],["1994-08-05",3.9325,3.9416,3.9325,3.9416,41200.0],["1994-08-08",3.9598,3.9598,3.9325,3.9416,95600.0],["1994-08-09",3.9416,3.9598,3.9416,3.9598,66800.0],["1994-08-10",3.9598,3.9689,3.9416,3.9598,62400.0],["1994-08-11",3.9598,3.9689,3.9416,3.9507,60400.0],["1994-08-12",3.9325,3.9507,3.9325,3.9507,68000.0],["1994-08-15",3.9416,3.9507,3.9416,3.9507,49600.0],["1994-08-16",3.9416,3.9507,3.9325,3.9416,17600.0],["1994-08-17",3.9507,3.9689,3.9325,3.9325,76400.0],["1994-08-18",3.9051,3.9233,3.9051,3.9051,165000.0],["1994-08-19",3.9051,3.9416,3.8868,3.9416,36000.0],["1994-08-22",3.9254,3.9438,3.9254,3.9438,41600.0],["1994-08-23",3.9438,3.9988,3.9438,3.9621,98200.0],["1994-08-24",3.9621,3.9805,3.9621,3.9621,21400.0],["1994-08-25",3.9621,3.9988,3.9621,3.9988,214200.0],["1994-08-26",4.0171,4.1822,4.0171,4.1272,322200.0],["1994-08-29",4.0722,4.1456,4.0722,4.1089,175600.0],["1994-08-30",4.1089,4.1639,4.1089,4.1456,49200.0],["1994-08-31",4.1272,4.1456,4.1089,4.1456,79000.0],["1994-09-01",4.1089,4.1272,4.0905,4.0905,123200.0],["1994-09-02",4.0905,4.1272,4.0905,4.1272,64000.0],["1994-09-06",4.1272,4.1822,4.1272,4.1639,65200.0],["1994-09-07",4.1639,4.1639,4.1456,4.1456,149000.0],["1994-09-08",4.1456,4.1456,4.1089,4.1456,139800.0],["1994-09-09",4.1456,4.1456,4.0722,4.1089,66800.0],["1994-09-12",4.1089,4.1089,4.0538,4.0722,92000.0],["1994-09-13",4.0905,4.1272,4.0905,4.1089,85800.0],["1994-09-14",4.1089,4.1089,4.0355,4.0722,100400.0],["1994-09-15",4.0722,4.1089,4.0538,4.1089,25600.0],["1994-09-16",4.1089,4.1089,4.0722,4.1089,154800.0],["1994-09-19",4.0722,4.1272,4.0722,4.0905,63200.0],["1994-09-20",4.0905,4.0905,4.0171,4.0171,123200.0],["1994-09-21",4.0355,4.0355,3.9988,3.9988,65600.0],["1994-09-22",4.0171,4.0905,4.0171,4.0538,40400.0],["1994-09-23",4.0355,4.0905,3.9621,3.9621,63400.0],["1994-09-26",3.9988,4.0171,3.9621,3.9988,104000.0],["1994-09-27",4.0171,4.0171,3.9438,3.9621,183200.0],["1994-09-28",3.9805,4.0538,3.8887,3.9621,269800.0],["1994-09-29",3.9621,3.9805,3.9254,3.9805,136600.0],["1994-09-30",3.9805,3.9988,3.9071,3.9988,45200.0],["1994-10-03",3.9805,3.9805,3.9254,3.9254,89200.0],["1994-10-04",3.9254,3.9254,3.8337,3.8704,203400.0],["1994-10-05",3.8704,3.8704,3.7787,3.8154,51000.0],["1994-10-06",3.8154,3.8337,3.7787,3.8337,77200.0],["1994-10-07",3.7787,3.797,3.7603,3.7787,88800.0],["1994-10-10",3.7787,3.8154,3.7603,3.7603,275200.0],["1994-10-11",3.7787,3.8887,3.7787,3.8887,348000.0],["1994-10-12",3.8704,4.0355,3.8704,4.0355,388200.0],["1994-10-13",4.0355,4.0722,4.0171,4.0355,298000.0],["1994-10-14",4.0355,4.0722,3.9805,3.9805,524000.0],["1994-10-17",3.9805,3.9805,3.9438,3.9621,88000.0],["1994-10-18",3.9988,4.0722,3.9621,4.0355,108600.0],["1994-10-19",4.0355,4.1822,4.0355,4.1456,396000.0],["1994-10-20",4.1089,4.1272,4.0171,4.0171,59200.0],["1994-10-21",4.0171,4.0905,4.0171,4.0722,90800.0],["1994-10-24",4.0905,4.1272,3.9988,3.9988,264000.0],["1994-10-25",3.9805,4.0355,3.9621,4.0171,118400.0],["1994-10-26",4.0171,4.0171,3.9988,4.0171,19800.0],["1994-10-27",4.0171,4.0355,4.0171,4.0355,43600.0],["1994-10-28",4.0538,4.1272,3.9988,4.1272,244400.0],["1994-10-31",4.1639,4.2556,4.0905,4.1822,236200.0],["1994-11-01",4.2189,4.2373,4.1272,4.1456,314000.0],["1994-11-02",4.1089,4.1639,4.1089,4.1639,416400.0],["1994-11-03",4.1822,4.2006,4.1639,4.1822,55000.0],["1994-11-04",4.1822,4.1822,4.1456,4.1456,55400.0],["1994-11-07",4.1455,4.1455,3.9988,4.0171,29600.0],["1994-11-08",4.0355,4.0905,4.0171,4.0722,33200.0],["1994-11-09",4.0905,4.1089,4.0171,4.0538,122600.0],["1994-11-10",4.0538,4.0722,3.9988,4.0538,66800.0],["1994-11-11",4.0355,4.0355,3.9988,4.0171,31600.0],["1994-11-14",4.0171,4.0905,4.0171,4.0905,14400.0],["1994-11-15",4.0538,4.1089,3.9988,4.0538,31000.0],["1994-11-16",4.0538,4.0722,4.0355,4.0355,56400.0],["1994-11-17",4.0355,4.0355,4.0171,4.0355,13800.0],["1994-11-18",4.0193,4.0746,3.9824,4.0561,75600.0],["1994-11-21",4.0008,4.0377,4.0008,4.0008,132600.0],["1994-11-22",4.0008,4.0377,3.9455,3.964,216600.0],["1994-11-23",3.9086,3.9086,3.7611,3.798,219200.0],["1994-11-25",3.8349,3.8533,3.798,3.8349,18800.0],["1994-11-28",3.8718,3.964,3.8718,3.9086,266000.0],["1994-11-29",3.8902,3.8902,3.8533,3.8718,72800.0],["1994-11-30",3.8718,3.8902,3.8533,3.8533,93600.0],["1994-12-01",3.8718,3.8718,3.8165,3.8165,97000.0],["1994-12-02",3.8349,3.8533,3.8165,3.8349,93400.0],["1994-12-05",3.8349,3.9086,3.8349,3.9086,40200.0],["1994-12-06",3.8902,3.9086,3.8718,3.9086,42200.0],["1994-12-07",3.9086,3.9455,3.9086,3.9271,134600.0],["1994-12-08",3.9086,3.9455,3.9086,3.9455,137800.0],["1994-12-09",3.9455,3.964,3.8718,3.8718,135200.0],["1994-12-12",3.8165,3.8533,3.7796,3.798,64600.0],["1994-12-13",3.8165,3.9271,3.8165,3.9086,65000.0],["1994-12-14",3.9086,4.0561,3.9086,4.0008,62200.0],["1994-12-15",4.0377,4.0377,3.964,4.0008,41000.0],["1994-12-16",3.964,3.9824,3.9271,3.9824,110200.0],["1994-12-19",4.0008,4.0008,3.8902,3.9271,143200.0],["1994-12-20",3.9271,4.093,3.9271,4.093,276600.0],["1994-12-21",4.1299,4.1668,4.1299,4.1483,73200.0],["1994-12-22",4.1668,4.1852,4.093,4.1115,102200.0],["1994-12-23",4.1299,4.1483,4.093,4.093,186600.0],["1994-12-27",4.1115,4.2221,4.093,4.1852,87400.0],["1994-12-28",4.1852,4.2589,4.1668,4.2405,147600.0],["1994-12-29",4.2405,4.3143,4.2405,4.2405,73600.0],["1994-12-30",4.2036,4.2589,4.1852,4.1852,79800.0],["1995-01-03",4.2221,4.2221,4.1299,4.1483,132600.0],["1995-01-04",4.1852,4.3511,4.1852,4.2405,75800.0],["1995-01-05",4.2589,4.2589,4.1852,4.1852,43600.0],["1995-01-06",4.1852,4.3327,4.1668,4.3327,97200.0],["1995-01-09",4.3327,4.4618,4.3327,4.4249,145400.0],["1995-01-10",4.4433,4.5724,4.4433,4.4618,221000.0],["1995-01-11",4.4802,4.4986,4.4618,4.4618,126400.0],["1995-01-12",4.4986,4.5539,4.4986,4.5539,38800.0],["1995-01-13",4.5539,4.5724,4.4986,4.5724,136400.0],["1995-01-16",4.5724,4.683,4.5724,4.6461,156000.0],["1995-01-17",4.6277,4.7199,4.6092,4.7199,104600.0],["1995-01-18",4.7199,4.8489,4.7199,4.8489,534000.0],["1995-01-19",4.8489,4.8489,4.8121,4.8121,133000.0],["1995-01-20",4.8305,4.8674,4.8121,4.8305,522600.0],["1995-01-23",4.7936,4.7936,4.6461,4.6646,632600.0],["1995-01-24",4.683,4.7752,4.6646,4.7383,173000.0],["1995-01-25",4.7383,4.7383,4.683,4.683,30600.0],["1995-01-26",4.6646,4.7014,4.5539,4.6093,117600.0],["1995-01-27",4.6093,4.7199,4.4802,4.6646,457600.0],["1995-01-30",4.7014,4.7199,4.6277,4.6277,218800.0],["1995-01-31",4.6277,4.6277,4.4986,4.5171,230800.0],["1995-02-01",4.5539,4.6277,4.4986,4.6093,224800.0],["1995-02-02",4.6277,4.6277,4.5539,4.5724,41200.0],["1995-02-03",4.5908,4.6461,4.5355,4.6093,115400.0],["1995-02-06",4.6092,4.7567,4.5908,4.7199,237200.0],["1995-02-07",4.7383,4.7383,4.6646,4.7199,72000.0],["1995-02-08",4.7199,4.7383,4.6646,4.7014,98200.0],["1995-02-09",4.7199,4.7199,4.6646,4.7014,198400.0],["1995-02-10",4.7199,4.7936,4.7014,4.7936,219000.0],["1995-02-13",4.7936,4.7936,4.7567,4.7752,166400.0],["1995-02-14",4.8121,4.8121,4.7383,4.7936,417600.0],["1995-02-15",4.8121,4.9411,4.7936,4.9227,197400.0],["1995-02-16",4.9411,5.0886,4.9227,5.0702,210400.0],["1995-02-17",5.0539,5.1835,5.0354,5.1464,681600.0],["1995-02-21",5.1464,5.1835,5.1094,5.1464,147800.0],["1995-02-22",5.1464,5.2205,5.1464,5.2205,279400.0],["1995-02-23",5.2205,5.2205,5.165,5.165,290400.0],["1995-02-24",5.1835,5.202,5.1279,5.165,231800.0],["1995-02-27",5.1094,5.1279,5.1094,5.1094,217000.0],["1995-02-28",5.1279,5.1279,4.9798,5.0354,240200.0],["1995-03-01",5.0354,5.0909,4.9984,5.0909,471800.0],["1995-03-02",5.0909,5.1279,5.0724,5.1279,220400.0],["1995-03-03",5.1279,5.1279,5.0724,5.0724,55800.0],["1995-03-06",5.0724,5.239,5.0354,5.202,321600.0],["1995-03-07",5.2205,5.2205,5.202,5.202,244800.0],["1995-03-08",5.1835,5.2205,5.1464,5.165,248400.0],["1995-03-09",5.202,5.2205,5.1835,5.2205,315800.0],["1995-03-10",5.276,5.3501,5.2575,5.3316,104000.0],["1995-03-13",5.3131,5.3501,5.3131,5.3316,183400.0],["1995-03-14",5.3316,5.3871,5.3316,5.3501,311400.0],["1995-03-15",5.3686,5.4982,5.3501,5.4982,400200.0],["1995-03-16",5.4982,5.4982,5.4241,5.4797,240200.0],["1995-03-17",5.4797,5.4797,5.3686,5.3686,295200.0],["1995-03-20",5.3686,5.4241,5.3686,5.3871,204600.0],["1995-03-21",5.4056,5.4612,5.3501,5.4056,253600.0],["1995-03-22",5.4426,5.4426,5.3686,5.3686,121400.0],["1995-03-23",5.3686,5.4056,5.3131,5.3316,169800.0],["1995-03-24",5.3316,5.4426,5.3131,5.3316,269600.0],["1995-03-27",5.3686,5.3686,5.239,5.3131,114000.0],["1995-03-28",5.2945,5.2945,5.239,5.239,331800.0],["1995-03-29",5.2945,5.3501,5.276,5.3131,233400.0],["1995-03-30",5.3871,5.4797,5.3686,5.4797,162800.0],["1995-03-31",5.4426,5.6278,5.4056,5.4612,190000.0],["1995-04-03",5.4797,5.4982,5.4241,5.4612,95000.0],["1995-04-04",5.4612,5.5537,5.4612,5.4797,163000.0],["1995-04-05",5.5167,5.6463,5.4982,5.5722,126000.0],["1995-04-06",5.6463,5.6463,5.5167,5.5537,96200.0],["1995-04-07",5.5537,5.5722,5.5167,5.5722,96200.0],["1995-04-10",5.5537,5.6648,5.5167,5.6648,337200.0],["1995-04-11",5.7018,5.8499,5.6833,5.8499,534000.0],["1995-04-12",5.8314,5.8869,5.8314,5.8869,528200.0],["1995-04-13",5.9055,5.924,5.8129,5.8314,221600.0],["1995-04-17",5.8684,5.9425,5.8314,5.8499,371200.0],["1995-04-18",5.8684,5.8684,5.7018,5.7018,36600.0],["1995-04-19",5.7574,5.7574,5.6648,5.7018,127400.0],["1995-04-20",5.7018,5.7018,5.6093,5.6648,362800.0],["1995-04-21",5.6648,5.6833,5.6093,5.6648,165600.0],["1995-04-24",5.6648,5.6648,5.6093,5.6278,188400.0],["1995-04-25",5.6648,5.7574,5.6648,5.7018,149600.0],["1995-04-26",5.7203,5.8684,5.6833,5.7944,403600.0],["1995-04-27",5.8129,5.8499,5.7759,5.8129,55200.0],["1995-04-28",5.7944,5.8129,5.7574,5.8129,88400.0],["1995-05-01",5.7759,5.7759,5.6833,5.7388,177800.0],["1995-05-02",5.6648,5.7203,5.6093,5.6833,152200.0],["1995-05-03",5.7018,5.7018,5.6278,5.6648,160200.0],["1995-05-04",5.6278,5.7388,5.4982,5.5352,228200.0],["1995-05-05",5.5907,5.6278,5.5722,5.6093,193600.0],["1995-05-08",5.6093,5.6833,5.5722,5.6833,135600.0],["1995-05-09",5.6278,5.7018,5.6093,5.6648,266200.0],["1995-05-10",5.7018,5.8684,5.7018,5.8684,102600.0],["1995-05-11",5.8129,5.998,5.8129,5.924,101000.0],["1995-05-12",5.9055,6.2202,5.9055,6.2202,311200.0],["1995-05-15",6.2202,6.2387,6.0721,6.1646,331800.0],["1995-05-16",6.1461,6.2202,6.1276,6.2017,177200.0],["1995-05-17",6.2017,6.2202,6.1091,6.1831,150400.0],["1995-05-18",6.1831,6.2017,6.1091,6.1276,77400.0],["1995-05-19",6.1461,6.1646,6.1091,6.1276,62600.0],["1995-05-22",6.1484,6.1856,6.1113,6.1298,120200.0],["1995-05-23",6.2041,6.3342,6.2041,6.3342,127200.0],["1995-05-24",6.3342,6.3899,6.3342,6.3713,127000.0],["1995-05-25",6.3899,6.4085,6.3342,6.3527,89800.0],["1995-05-26",6.3527,6.3527,6.2599,6.2784,39600.0],["1995-05-30",6.3156,6.3527,6.2599,6.2599,240200.0],["1995-05-31",6.2227,6.3527,6.2227,6.2599,88200.0],["1995-06-01",6.2413,6.3342,6.2227,6.3342,71000.0],["1995-06-02",6.3342,6.3342,6.2413,6.297,153000.0],["1995-06-05",6.3342,6.3527,6.2599,6.3156,90600.0],["1995-06-06",6.3527,6.3713,6.297,6.3156,129400.0],["1995-06-07",6.3342,6.3713,6.3342,6.3713,79400.0],["1995-06-08",6.3713,6.3713,6.2413,6.2413,120000.0],["1995-06-09",6.2413,6.2413,6.1298,6.1856,446600.0],["1995-06-12",6.1856,6.1856,6.1298,6.1856,176600.0],["1995-06-13",6.2041,6.2784,6.1856,6.2413,157000.0],["1995-06-14",6.2784,6.3713,6.2784,6.3527,247600.0],["1995-06-15",6.3713,6.3899,6.3342,6.3527,40200.0],["1995-06-16",6.3342,6.3899,6.297,6.3899,34600.0],["1995-06-19",6.427,6.8357,6.3899,6.8357,278400.0],["1995-06-20",6.8357,6.9843,6.7985,6.9843,447800.0],["1995-06-21",6.9471,6.9657,6.91,6.9471,276400.0],["1995-06-22",6.9843,7.3372,6.9843,7.2629,187400.0],["1995-06-23",7.2258,7.3001,7.2258,7.2629,147800.0],["1995-06-26",7.2443,7.2443,7.17,7.2258,157800.0],["1995-06-27",7.2072,7.3372,7.1886,7.3372,153800.0],["1995-06-28",7.3187,7.5044,7.3187,7.5044,155400.0],["1995-06-29",7.5415,7.653,7.5415,7.6344,205800.0],["1995-06-30",7.6159,7.8388,7.6159,7.8388,102800.0],["1995-07-03",7.8016,7.8388,7.7087,7.7087,60200.0],["1995-07-05",7.7273,7.7273,7.653,7.6716,123200.0],["1995-07-06",7.6902,7.7459,7.6159,7.7273,183000.0],["1995-07-07",7.783,7.9688,7.7273,7.8573,211400.0],["1995-07-10",7.8945,8.3031,7.8945,8.2288,152400.0],["1995-07-11",8.1917,8.2474,8.0617,8.0802,244400.0],["1995-07-12",8.0431,8.0617,7.9502,8.0431,186000.0],["1995-07-13",8.0431,8.0431,7.9316,7.9502,119200.0],["1995-07-14",7.9502,8.0617,7.9316,8.0617,184800.0],["1995-07-17",8.0617,8.5446,8.0617,8.4703,153600.0],["1995-07-18",8.4703,8.6003,8.4703,8.4703,301600.0],["1995-07-19",8.4703,8.4703,8.0802,8.1917,230400.0],["1995-07-20",8.1545,8.2288,8.1174,8.1731,257400.0],["1995-07-21",8.2103,8.2846,8.1731,8.266,107600.0],["1995-07-24",8.4146,8.5818,8.3774,8.4517,318400.0],["1995-07-25",8.4889,8.7304,8.4889,8.6003,210800.0],["1995-07-26",8.6189,8.6746,8.526,8.5446,601400.0],["1995-07-27",8.5075,8.526,8.3031,8.4146,663800.0],["1995-07-28",8.4332,8.5075,8.4332,8.4517,280800.0],["1995-07-31",8.4332,8.4332,8.2846,8.3774,751600.0],["1995-08-01",8.4517,8.5075,8.3589,8.4332,221400.0],["1995-08-02",8.4332,8.5446,8.396,8.4703,193000.0],["1995-08-03",8.5075,8.5075,8.4517,8.4517,163800.0],["1995-08-04",8.4146,8.4517,8.396,8.396,122400.0],["1995-08-07",8.396,8.4332,8.3217,8.3774,208800.0],["1995-08-08",8.3774,8.396,8.3031,8.3031,452000.0],["1995-08-09",8.2846,8.3589,8.266,8.3217,273600.0],["1995-08-10",8.3589,8.3589,8.136,8.136,158000.0],["1995-08-11",8.136,8.136,7.8202,7.8573,189000.0],["1995-08-14",7.9131,7.9688,7.8945,7.9131,289800.0],["1995-08-15",7.9502,7.9874,7.8016,7.8388,216400.0],["1995-08-16",7.8388,7.8388,7.8016,7.8202,157600.0],["1995-08-17",7.8202,7.8759,7.8016,7.8759,154800.0],["1995-08-18",7.8759,7.8759,7.7645,7.783,186000.0],["1995-08-21",7.7459,7.7645,7.5601,7.5787,110400.0],["1995-08-22",7.5787,7.6159,7.4487,7.5601,930400.0],["1995-08-23",7.587,7.7175,7.587,7.7175,156000.0],["1995-08-24",7.7361,7.7361,7.6429,7.6802,83000.0],["1995-08-25",7.6802,7.6802,7.6056,7.6056,43600.0],["1995-08-28",7.6243,7.6243,7.3819,7.4006,267600.0],["1995-08-29",7.4192,7.4192,7.1769,7.3074,401800.0],["1995-08-30",7.2701,7.2887,7.2328,7.2514,147800.0],["1995-08-31",7.2141,7.2328,7.0837,7.1769,544200.0],["1995-09-01",7.1769,7.3819,7.1582,7.2887,341400.0],["1995-09-05",7.3446,7.531,7.3074,7.531,180600.0],["1995-09-06",7.587,7.6615,7.5497,7.5683,272400.0],["1995-09-07",7.531,7.6243,7.531,7.5497,231600.0],["1995-09-08",7.587,7.6988,7.587,7.6988,151000.0],["1995-09-11",7.6988,7.7547,7.6615,7.6988,542600.0],["1995-09-12",7.6988,7.792,7.6988,7.7734,407800.0],["1995-09-13",7.7734,7.8293,7.7734,7.8293,108200.0],["1995-09-14",7.8107,7.9225,7.8107,7.8293,182200.0],["1995-09-15",7.8293,7.8852,7.8107,7.8852,193400.0],["1995-09-18",7.8852,7.9598,7.8852,7.9039,412000.0],["1995-09-19",7.9039,7.9225,7.8666,7.8666,313800.0],["1995-09-20",7.8666,7.9412,7.8666,7.9039,129600.0],["1995-09-21",7.9039,8.0344,7.9039,8.0344,312200.0],["1995-09-22",7.9971,8.0344,7.9784,8.0157,248600.0],["1995-09-25",8.0344,8.0344,7.9784,7.9971,189200.0],["1995-09-26",7.9784,7.9784,7.9412,7.9784,139600.0],["1995-09-27",7.9598,7.9784,7.8666,7.8666,256800.0],["1995-09-28",7.8666,8.0344,7.8666,7.9971,217400.0],["1995-09-29",7.9971,8.0344,7.9039,7.9225,76600.0],["1995-10-02",7.8852,7.8852,7.8293,7.8479,119600.0],["1995-10-03",7.8293,7.848,7.6615,7.6615,89000.0],["1995-10-04",7.6988,7.6988,7.5683,7.5683,91000.0],["1995-10-05",7.5311,7.587,7.4938,7.587,85800.0],["1995-10-06",7.5497,7.6056,7.5124,7.5497,106600.0],["1995-10-09",7.531,7.531,7.4006,7.4006,70000.0],["1995-10-10",7.3633,7.3819,7.3074,7.3819,102200.0],["1995-10-11",7.4565,7.4938,7.4192,7.4751,137000.0],["1995-10-12",7.4938,7.6429,7.4751,7.6429,225600.0],["1995-10-13",7.6429,7.7175,7.6429,7.6615,39400.0],["1995-10-16",7.6802,7.7547,7.6802,7.7547,187600.0],["1995-10-17",7.7734,7.7734,7.6429,7.6802,49600.0],["1995-10-18",7.6988,7.6988,7.587,7.6615,79200.0],["1995-10-19",7.6802,7.6988,7.5683,7.587,53200.0],["1995-10-20",7.5497,7.5497,7.3074,7.3819,127000.0],["1995-10-23",7.4192,7.4192,7.1955,7.1955,91600.0],["1995-10-24",7.2141,7.2141,7.0837,7.1209,197800.0],["1995-10-25",7.1582,7.1955,7.0091,7.0091,111800.0],["1995-10-26",7.0091,7.0091,6.7854,6.9905,375600.0],["1995-10-27",6.9718,6.9905,6.8227,6.9905,145000.0],["1995-10-30",6.9532,7.0464,6.86,6.9718,344600.0],["1995-10-31",6.9905,7.1582,6.9905,7.0837,271800.0],["1995-11-01",7.065,7.1209,7.065,7.1023,49800.0],["1995-11-02",7.1209,7.2141,7.1209,7.1582,93600.0],["1995-11-03",7.1396,7.2328,7.1396,7.2141,106600.0],["1995-11-06",7.1582,7.1955,7.1023,7.1955,99400.0],["1995-11-07",7.1769,7.2141,7.1023,7.1396,478800.0],["1995-11-08",7.1209,7.1955,7.1209,7.1955,302200.0],["1995-11-09",7.1582,7.1955,7.1582,7.1955,248000.0],["1995-11-10",7.1769,7.2328,7.1769,7.2141,225600.0],["1995-11-13",7.2141,7.2328,7.1955,7.1955,123400.0],["1995-11-14",7.2141,7.2328,7.1023,7.1209,235200.0],["1995-11-15",7.1396,7.2328,7.1209,7.1396,286800.0],["1995-11-16",7.1396,7.1582,6.8972,6.9532,631400.0],["1995-11-17",6.9905,7.0091,6.9159,6.9345,89600.0],["1995-11-20",6.8972,7.1209,6.8972,7.0464,517000.0],["1995-11-21",7.0733,7.1295,7.0172,7.0172,338400.0],["1995-11-22",7.0359,7.1295,7.0359,7.1107,110200.0],["1995-11-24",7.092,7.1295,7.0733,7.1295,65800.0],["1995-11-27",7.0172,7.1295,6.9798,7.1295,125800.0],["1995-11-28",7.092,7.092,6.9798,6.9798,102400.0],["1995-11-29",7.0359,7.0546,6.9798,6.9798,420000.0],["1995-11-30",7.0359,7.0359,6.9985,7.0172,128000.0],["1995-12-01",7.0359,7.0733,6.9985,6.9985,283600.0],["1995-12-04",6.9985,7.092,6.9798,7.0546,193600.0],["1995-12-05",7.0733,7.2792,7.0733,7.2792,207200.0],["1995-12-06",7.2979,7.3727,7.2979,7.3727,1014000.0],["1995-12-07",7.3727,7.4289,7.3353,7.4289,347600.0],["1995-12-08",7.354,7.4289,7.354,7.354,113600.0],["1995-12-11",7.354,7.4101,7.3166,7.354,512600.0],["1995-12-12",7.3353,7.4101,7.3353,7.3727,203600.0],["1995-12-13",7.3353,7.4476,7.3353,7.4289,139400.0],["1995-12-14",7.4101,7.4195,7.2604,7.2604,263000.0],["1995-12-15",7.223,7.2604,7.223,7.2604,205800.0],["1995-12-18",7.2417,7.2604,7.223,7.223,161800.0],["1995-12-19",7.2043,7.3914,7.2043,7.3914,56600.0],["1995-12-20",7.3914,7.4663,7.3914,7.4102,64400.0],["1995-12-21",7.4289,7.5598,7.4289,7.5411,137000.0],["1995-12-22",7.5599,7.747,7.5599,7.747,132200.0],["1995-12-26",7.7283,8.0838,7.7283,8.0838,224200.0],["1995-12-27",8.0838,8.1774,8.0838,8.0838,246600.0],["1995-12-28",8.0651,8.1212,8.0089,8.0838,162000.0],["1995-12-29",8.1025,8.1399,8.0651,8.0651,82200.0],["1996-01-02",8.0838,8.1399,8.0464,8.1399,306600.0],["1996-01-03",8.1399,8.1961,8.1212,8.1399,168200.0],["1996-01-04",8.1399,8.2522,8.1399,8.2335,89400.0],["1996-01-05",8.2335,8.2335,8.1774,8.2335,76000.0],["1996-01-08",8.1587,8.1587,7.9902,7.9902,52200.0],["1996-01-09",8.0277,8.1025,7.9528,8.0651,182200.0],["1996-01-10",8.0277,8.0838,7.9715,8.0464,187000.0],["1996-01-11",8.1774,8.2709,8.1774,8.2522,201600.0],["1996-01-12",8.2335,8.3271,8.2335,8.2709,54400.0],["1996-01-15",8.2896,8.458,8.2896,8.4019,126800.0],["1996-01-16",8.4206,8.458,8.4019,8.4206,230400.0],["1996-01-17",8.4393,8.4768,8.3645,8.3645,118000.0],["1996-01-18",8.4206,8.4393,8.3458,8.4206,120000.0],["1996-01-19",8.3832,8.7013,8.3832,8.5516,91600.0],["1996-01-22",8.6265,8.7387,8.5142,8.5329,157200.0],["1996-01-23",8.5329,8.5329,8.4206,8.4768,90400.0],["1996-01-24",8.458,8.7574,8.4206,8.5329,215800.0],["1996-01-25",8.5329,8.8136,8.5329,8.6452,899800.0],["1996-01-26",8.6077,8.72,8.6077,8.6826,238200.0],["1996-01-29",8.6639,8.7387,8.6265,8.6826,160000.0],["1996-01-30",8.6826,8.8323,8.6639,8.6826,321600.0],["1996-01-31",8.72,8.72,8.589,8.6077,203600.0],["1996-02-01",8.6826,9.0381,8.6639,8.9633,170400.0],["1996-02-02",8.982,8.982,8.72,8.7574,99400.0],["1996-02-05",8.7762,8.7762,8.6639,8.7013,66400.0],["1996-02-06",8.7762,8.982,8.7762,8.9259,100400.0],["1996-02-07",8.9072,8.9446,8.8136,8.9072,142800.0],["1996-02-08",8.8136,8.9259,8.7949,8.8136,116600.0],["1996-02-09",8.851,9.0007,8.8323,8.9072,58400.0],["1996-02-12",8.9071,9.0194,8.9071,8.9446,150000.0],["1996-02-13",8.9259,9.0007,8.9259,8.982,67800.0],["1996-02-14",9.0007,9.0007,8.9633,9.0007,63600.0],["1996-02-15",8.982,9.0007,8.9446,8.982,130000.0],["1996-02-16",8.982,9.0007,8.9446,9.0007,58800.0],["1996-02-20",8.9633,8.9633,8.7387,8.7574,56400.0],["1996-02-21",8.7574,8.9071,8.7387,8.7949,56200.0],["1996-02-22",8.7574,8.851,8.7387,8.851,240000.0],["1996-02-23",8.8697,8.9259,8.8136,8.8697,102400.0],["1996-02-26",8.851,8.9072,8.851,8.8884,43600.0],["1996-02-27",8.8884,9.0194,8.8884,8.9633,104200.0],["1996-02-28",8.9633,9.1317,8.9633,9.1317,117000.0],["1996-02-29",9.1317,9.1317,9.0568,9.0568,125000.0],["1996-03-01",9.0381,9.0381,8.9446,8.9633,33400.0],["1996-03-04",8.9633,9.1504,8.9633,9.1504,57800.0],["1996-03-05",9.1691,9.2253,9.0568,9.1317,106800.0],["1996-03-06",9.0943,9.0943,9.0007,9.0381,47600.0],["1996-03-07",9.0568,9.1317,9.0194,9.1317,54600.0],["1996-03-08",9.0756,9.1878,9.0568,9.0943,124600.0],["1996-03-11",9.0943,9.113,9.0194,9.0943,81800.0],["1996-03-12",9.0943,9.113,9.0381,9.0943,33600.0],["1996-03-13",9.0756,9.2814,9.0756,9.2253,56600.0],["1996-03-14",9.2065,9.3937,9.2065,9.3562,105800.0],["1996-03-15",9.3188,9.4311,9.3001,9.3937,84600.0],["1996-03-18",9.4124,9.4311,9.375,9.3937,65600.0],["1996-03-19",9.3937,9.4124,9.3375,9.375,48800.0],["1996-03-20",9.3562,9.375,9.2627,9.3001,106000.0],["1996-03-21",9.3001,9.3375,9.2814,9.3001,52200.0],["1996-03-22",9.3001,9.3001,9.2814,9.2814,48600.0],["1996-03-25",9.2814,9.3188,9.2065,9.244,57400.0],["1996-03-26",9.2814,9.2814,8.8323,8.982,95600.0],["1996-03-27",9.0568,9.2065,8.982,9.0568,106400.0],["1996-03-28",9.1317,9.2065,9.0943,9.1691,85200.0],["1996-03-29",9.244,9.3188,9.0568,9.1317,55900.0],["1996-04-01",9.1317,9.3562,9.1317,9.3562,136200.0],["1996-04-02",9.4311,9.4685,9.3562,9.3937,60900.0],["1996-04-03",9.3562,9.3562,9.1317,9.1691,293900.0],["1996-04-04",9.1317,9.1317,8.9071,8.982,94100.0],["1996-04-08",8.9071,8.9071,8.6077,8.6452,107000.0],["1996-04-09",8.72,8.72,8.4206,8.5703,154900.0],["1996-04-10",8.6077,8.6452,8.3083,8.4955,69000.0],["1996-04-11",8.4955,8.5329,8.3083,8.4206,105100.0],["1996-04-12",8.3832,8.72,8.3458,8.72,86000.0],["1996-04-15",8.6452,8.6826,8.5703,8.6452,211300.0],["1996-04-16",8.6452,8.7949,8.6452,8.7574,41200.0],["1996-04-17",8.72,8.8323,8.72,8.72,77700.0],["1996-04-18",8.7574,8.8697,8.72,8.8323,104600.0],["1996-04-19",8.8323,9.0568,8.8323,8.9446,115500.0],["1996-04-22",8.9072,9.0943,8.8323,8.8697,261300.0],["1996-04-23",8.8323,8.8323,7.3353,7.7096,1128100.0],["1996-04-24",7.7095,8.0838,7.7095,7.7844,651600.0],["1996-04-25",7.8218,7.9341,7.7844,7.7844,391700.0],["1996-04-26",7.8592,8.0838,7.8592,8.0838,522400.0],["1996-04-29",8.0838,8.0838,7.9341,7.9715,322300.0],["1996-04-30",7.9715,8.0464,7.9341,8.0089,425300.0],["1996-05-01",8.0089,8.0464,8.0089,8.0089,171900.0],["1996-05-02",8.0464,8.0464,8.0089,8.0464,61000.0],["1996-05-03",8.0089,8.1212,8.0089,8.0089,77200.0],["1996-05-06",8.009,8.0838,7.9341,7.9341,222500.0],["1996-05-07",7.9715,8.0089,7.9341,7.9715,214700.0],["1996-05-08",7.9715,8.0089,7.7844,7.8592,299600.0],["1996-05-09",7.8592,8.0464,7.8592,7.9949,188900.0],["1996-05-10",8.0464,8.0838,8.0089,8.0089,289300.0],["1996-05-13",8.0089,8.0838,8.0089,8.0838,303800.0],["1996-05-14",8.0838,8.1212,8.0089,8.0089,141000.0],["1996-05-15",8.0089,8.0464,7.9715,7.9715,253000.0],["1996-05-16",8.0089,8.0838,7.9715,8.0464,170700.0],["1996-05-17",8.0089,8.0838,8.0089,8.0464,70300.0],["1996-05-20",8.0464,8.0838,7.9341,7.9715,207900.0],["1996-05-21",7.9715,8.3832,7.9715,8.3832,662700.0],["1996-05-22",8.4102,8.4478,8.3351,8.4102,331500.0],["1996-05-23",8.4102,8.4478,8.3351,8.3351,124400.0],["1996-05-24",8.3351,8.4102,8.2976,8.3351,89600.0],["1996-05-28",8.26,8.3351,8.26,8.2976,39600.0],["1996-05-29",8.26,8.2976,8.185,8.185,132000.0],["1996-05-30",8.185,8.3351,8.185,8.2225,217100.0],["1996-05-31",8.2225,8.3351,8.2225,8.2225,208500.0],["1996-06-03",8.2225,8.3727,8.185,8.185,64000.0],["1996-06-04",8.185,8.3351,8.185,8.2225,45100.0],["1996-06-05",8.185,8.2225,8.1099,8.185,54900.0],["1996-06-06",8.2225,8.26,7.9972,8.0348,158400.0],["1996-06-07",7.9221,7.9972,7.9221,7.9972,107900.0],["1996-06-10",7.9597,8.2976,7.9221,8.1474,172200.0],["1996-06-11",8.185,8.2225,8.1099,8.1099,79200.0],["1996-06-12",8.1099,8.185,7.9972,8.0348,85700.0],["1996-06-13",8.0348,8.1099,8.0348,8.0723,56500.0],["1996-06-14",8.0348,8.1474,8.0348,8.1099,107500.0],["1996-06-17",8.1099,8.185,8.1099,8.1099,38700.0],["1996-06-18",8.1099,8.1474,8.0723,8.1099,125700.0],["1996-06-19",8.0723,8.1099,8.0348,8.0723,75000.0],["1996-06-20",8.0723,8.1099,7.9597,8.0348,165600.0],["1996-06-21",7.9972,8.0723,7.9972,8.0723,117600.0],["1996-06-24",8.0723,8.0723,7.9597,7.9972,72800.0],["1996-06-25",8.0348,8.0348,7.4716,7.6218,149200.0],["1996-06-26",7.8095,7.8846,7.7344,7.7344,91300.0],["1996-06-27",7.847,7.847,7.5842,7.6218,70100.0],["1996-06-28",7.6969,7.6969,7.359,7.359,60800.0],["1996-07-01",7.4716,7.5091,7.3965,7.5091,260100.0],["1996-07-02",7.5467,8.1474,7.359,7.4716,388800.0],["1996-07-03",7.5091,7.6593,7.5091,7.6218,243700.0],["1996-07-05",7.5842,7.6593,7.5467,7.5842,94900.0],["1996-07-08",7.5842,7.6218,7.5091,7.5091,173900.0],["1996-07-09",7.5467,7.5467,7.2463,7.359,103500.0],["1996-07-10",7.3589,7.5091,7.3589,7.5091,125900.0],["1996-07-11",7.5091,7.5467,7.359,7.359,237800.0],["1996-07-12",7.434,7.434,7.3214,7.3214,90500.0],["1996-07-15",7.359,7.359,6.9835,7.0961,84500.0],["1996-07-16",7.1337,7.1337,6.8709,7.0586,70600.0],["1996-07-17",7.0961,7.2463,7.0961,7.1712,89000.0],["1996-07-18",7.2463,7.3965,7.2463,7.3965,71300.0],["1996-07-19",7.3589,7.3965,7.2088,7.2463,42000.0],["1996-07-22",7.3214,7.3214,7.1712,7.1712,71700.0],["1996-07-23",7.1712,7.2463,6.8333,6.8709,110500.0],["1996-07-24",6.9084,7.0961,6.9084,7.0586,87900.0],["1996-07-25",7.1337,7.6593,7.1337,7.6593,187000.0],["1996-07-26",7.6593,7.7344,7.6593,7.6969,137800.0],["1996-07-29",7.7344,7.7344,7.5467,7.5842,78600.0],["1996-07-30",7.5842,7.5842,7.5091,7.5467,90700.0],["1996-07-31",7.5467,7.5842,7.359,7.5467,82000.0],["1996-08-01",7.5467,7.6593,7.5091,7.6593,94600.0],["1996-08-02",7.6593,7.847,7.6593,7.8095,60000.0],["1996-08-05",7.8095,7.9972,7.8095,7.9597,102300.0],["1996-08-06",7.9597,8.0723,7.9221,8.0723,94600.0],["1996-08-07",8.0723,8.0723,7.7344,7.8095,125700.0],["1996-08-08",7.8095,7.9972,7.8095,7.847,106300.0],["1996-08-09",7.8846,8.1099,7.8846,8.1099,95100.0],["1996-08-12",8.1099,8.1099,8.0348,8.0348,73800.0],["1996-08-13",8.0723,8.0723,7.9972,7.9972,193500.0],["1996-08-14",8.0348,8.0348,7.9597,7.9972,208300.0],["1996-08-15",7.9972,8.0723,7.9597,8.0723,180600.0],["1996-08-16",8.0348,8.1099,8.0348,8.1099,176500.0],["1996-08-19",8.1099,8.1474,8.0723,8.1099,40700.0],["1996-08-20",8.1099,8.2976,8.1099,8.2225,96200.0],["1996-08-21",8.212,8.2496,8.1743,8.212,110500.0],["1996-08-22",8.2119,8.2873,8.2119,8.2873,57200.0],["1996-08-23",8.3626,8.3626,8.2873,8.2873,24300.0],["1996-08-26",8.2873,8.325,8.2496,8.2873,48700.0],["1996-08-27",8.2873,8.3626,8.2873,8.2873,191700.0],["1996-08-28",8.2873,8.4003,8.2873,8.3626,104000.0],["1996-08-29",8.4003,8.4003,8.2873,8.2873,24600.0],["1996-08-30",8.2873,8.325,8.2119,8.2873,35500.0],["1996-09-03",8.2873,8.325,8.2873,8.2873,62500.0],["1996-09-04",8.2873,8.325,8.2873,8.2873,20100.0],["1996-09-05",8.3626,8.3626,8.325,8.3626,41900.0],["1996-09-06",8.325,8.438,8.325,8.438,54200.0],["1996-09-09",8.438,8.4756,8.4003,8.4003,33000.0],["1996-09-10",8.4003,8.438,8.3626,8.3626,43700.0],["1996-09-11",8.4003,8.438,8.3626,8.438,38500.0],["1996-09-12",8.438,8.4756,8.438,8.4756,63800.0],["1996-09-13",8.4756,8.5133,8.438,8.4756,156400.0],["1996-09-16",8.5133,8.5133,8.438,8.438,103500.0],["1996-09-17",8.438,8.5133,8.438,8.438,54500.0],["1996-09-18",8.6263,8.664,8.551,8.551,179600.0],["1996-09-19",8.551,8.551,8.438,8.4756,191600.0],["1996-09-20",8.551,8.551,8.438,8.5133,134300.0],["1996-09-23",8.5886,8.7017,8.551,8.664,189200.0],["1996-09-24",8.6263,8.664,8.4756,8.4756,115500.0],["1996-09-25",8.551,8.551,8.438,8.438,159800.0],["1996-09-26",8.4756,8.7017,8.4756,8.664,188000.0],["1996-09-27",8.7393,8.89,8.3626,8.4003,125000.0],["1996-09-30",8.4756,8.664,8.4003,8.4003,130400.0],["1996-10-01",8.5133,8.5133,8.438,8.4756,129900.0],["1996-10-02",8.5886,8.8523,8.5886,8.777,221200.0],["1996-10-03",8.8147,8.8147,8.6263,8.7017,65200.0],["1996-10-04",8.7017,8.8523,8.5887,8.5887,78900.0],["1996-10-07",8.551,8.5886,8.5133,8.5133,140900.0],["1996-10-08",8.5133,8.5133,8.4003,8.438,98000.0],["1996-10-09",8.438,8.5133,8.438,8.438,90100.0],["1996-10-10",8.4756,8.4756,8.2873,8.4756,80800.0],["1996-10-11",8.5133,8.6263,8.4003,8.4003,43000.0],["1996-10-14",8.438,8.5133,8.438,8.4756,52000.0],["1996-10-15",8.5133,8.6263,8.4756,8.5133,115300.0],["1996-10-16",8.5133,8.5133,8.4003,8.438,23200.0],["1996-10-17",8.5133,8.6263,8.4756,8.4756,45300.0],["1996-10-18",8.5133,8.5133,8.4003,8.438,62900.0],["1996-10-21",8.3626,8.438,8.325,8.438,116500.0],["1996-10-22",8.438,8.438,8.4003,8.438,73600.0],["1996-10-23",8.438,8.438,8.1366,8.2873,147300.0],["1996-10-24",8.325,8.438,8.325,8.438,150800.0],["1996-10-25",8.325,8.325,7.9859,7.9859,717700.0],["1996-10-28",7.9106,7.9106,6.9312,7.2702,1107800.0],["1996-10-29",7.4209,7.4962,7.4209,7.4586,351100.0],["1996-10-30",7.4586,7.4962,7.2702,7.2702,468300.0],["1996-10-31",7.2702,7.3832,7.2325,7.2702,640400.0],["1996-11-01",7.3079,7.4209,7.3079,7.3456,422500.0],["1996-11-04",7.4209,7.5339,7.3832,7.4962,331600.0],["1996-11-05",7.5339,7.5716,7.4962,7.5339,154800.0],["1996-11-06",7.5339,7.5716,7.4962,7.5339,329500.0],["1996-11-07",7.5339,7.6092,7.5339,7.5339,190800.0],["1996-11-08",7.5339,7.6092,7.5339,7.5716,98500.0],["1996-11-11",7.5339,7.6469,7.5339,7.6092,84300.0],["1996-11-12",7.6092,7.8729,7.6092,7.7599,191800.0],["1996-11-13",7.7599,7.8729,7.7599,7.8353,137900.0],["1996-11-14",7.8353,7.9859,7.8353,7.9106,170600.0],["1996-11-15",7.8729,7.9483,7.8353,7.9483,141900.0],["1996-11-18",7.9483,7.9483,7.7976,7.8353,75300.0],["1996-11-19",7.8729,7.9483,7.8353,7.9483,157500.0],["1996-11-20",7.9407,7.9407,7.8651,7.8651,80600.0],["1996-11-21",7.9029,7.9785,7.9029,7.9785,131500.0],["1996-11-22",7.9785,8.0541,7.9407,7.9785,110500.0],["1996-11-25",7.9029,7.9407,7.8651,7.9407,79100.0],["1996-11-26",7.9407,7.9407,7.9029,7.9029,94100.0],["1996-11-27",7.8651,7.9029,7.7895,7.8651,76700.0],["1996-11-29",7.8273,7.8651,7.7895,7.7895,34400.0],["1996-12-02",7.7895,8.0541,7.7895,8.0163,189200.0],["1996-12-03",8.0163,8.0163,7.9407,7.9407,94600.0],["1996-12-04",7.9407,8.0541,7.9407,8.0541,98300.0],["1996-12-05",8.0541,8.092,8.0163,8.0541,56700.0],["1996-12-06",7.9785,8.0163,7.9785,8.0163,103600.0],["1996-12-09",8.0541,8.1298,8.0541,8.092,42800.0],["1996-12-10",8.0163,8.0163,7.7516,7.8273,123300.0],["1996-12-11",7.8273,7.8273,7.7516,7.7516,126700.0],["1996-12-12",7.7516,7.7895,7.6382,7.676,86400.0],["1996-12-13",7.6382,7.7516,7.6382,7.676,60500.0],["1996-12-16",7.676,7.7138,7.5248,7.5248,87600.0],["1996-12-17",7.5248,7.8273,7.5248,7.8273,113500.0],["1996-12-18",7.7895,7.8273,7.7516,7.7895,253000.0],["1996-12-19",7.8273,7.8651,7.7895,7.7895,120700.0],["1996-12-20",7.8273,7.8273,7.676,7.7516,194700.0],["1996-12-23",7.7138,7.7138,7.5248,7.5626,68300.0],["1996-12-24",7.5248,7.5248,7.4491,7.487,31500.0],["1996-12-26",7.4869,7.6004,7.4869,7.6004,57100.0],["1996-12-27",7.6382,7.6382,7.5248,7.5626,21800.0],["1996-12-30",7.5626,7.5626,7.5248,7.5626,100500.0],["1996-12-31",7.5248,7.6004,7.5059,7.6004,165800.0],["1997-01-02",7.6004,7.6004,7.4491,7.5248,227300.0],["1997-01-03",7.5248,7.6382,7.4113,7.6382,434100.0],["1997-01-06",7.6382,7.676,7.5626,7.6382,257100.0],["1997-01-07",7.6004,7.6004,7.3735,7.487,317400.0],["1997-01-08",7.4869,7.4869,7.2979,7.3357,144000.0],["1997-01-09",7.2979,7.3735,7.2979,7.3735,353900.0],["1997-01-10",7.2979,7.3735,7.1844,7.2601,232900.0],["1997-01-13",7.2223,7.2601,7.2223,7.2601,89900.0],["1997-01-14",7.1844,7.2223,7.1088,7.1466,149900.0],["1997-01-15",7.1088,7.1088,6.9954,7.0332,127600.0],["1997-01-16",7.0332,7.0332,6.8441,6.9576,449100.0],["1997-01-17",6.9576,7.0332,6.9198,6.9954,601200.0],["1997-01-20",7.071,7.1466,7.071,7.1041,581800.0],["1997-01-21",7.1466,7.1844,7.071,7.1466,805300.0],["1997-01-22",7.1088,7.1844,7.071,7.1466,381000.0],["1997-01-23",7.1844,7.2601,7.1466,7.2601,298500.0],["1997-01-24",7.2601,7.2601,6.9198,7.071,258100.0],["1997-01-27",6.9954,7.1466,6.9954,7.1088,553900.0],["1997-01-28",7.2223,7.4113,7.1844,7.4113,464400.0],["1997-01-29",7.3735,7.4869,7.3357,7.4491,171800.0],["1997-01-30",7.3735,7.487,7.3735,7.4113,190300.0],["1997-01-31",7.3735,7.487,7.2223,7.2223,96700.0],["1997-02-03",7.2601,7.2979,7.1844,7.2601,176400.0],["1997-02-04",7.2223,7.3357,7.2223,7.3357,158100.0],["1997-02-05",7.3357,7.3735,7.1466,7.1466,237100.0],["1997-02-06",7.1466,7.1844,7.1088,7.1088,166500.0],["1997-02-07",7.2223,7.2979,7.1088,7.1088,144500.0],["1997-02-10",7.1844,7.1844,7.1088,7.1466,89000.0],["1997-02-11",7.1466,7.1844,7.1088,7.1088,150700.0],["1997-02-12",7.1466,7.4113,7.1088,7.4113,212800.0],["1997-02-13",7.3357,7.4491,7.3357,7.3735,125400.0],["1997-02-14",7.4491,7.4491,7.3735,7.3735,206800.0],["1997-02-18",7.4113,7.4113,7.3357,7.3357,30300.0],["1997-02-19",7.3735,7.4113,7.2979,7.3735,59400.0],["1997-02-20",7.3735,7.4491,7.3357,7.4113,157800.0],["1997-02-21",7.4491,7.4491,7.3735,7.4113,41500.0],["1997-02-24",7.4113,7.5626,7.4113,7.487,208200.0],["1997-02-25",7.4869,7.5248,7.3357,7.3357,75600.0],["1997-02-26",7.404,7.404,7.2901,7.3281,111900.0],["1997-02-27",7.2901,7.2901,6.9864,7.2142,257700.0],["1997-02-28",7.2142,7.2142,7.1383,7.1383,51700.0],["1997-03-03",7.1762,7.1762,6.9864,6.9864,69000.0],["1997-03-04",6.9864,7.2522,6.9864,7.1762,177500.0],["1997-03-05",7.2142,7.2901,7.1762,7.2901,101000.0],["1997-03-06",7.2901,7.3661,7.2522,7.3661,150300.0],["1997-03-07",7.2901,7.518,7.2142,7.518,111900.0],["1997-03-10",7.518,7.518,7.48,7.518,67800.0],["1997-03-11",7.518,7.6698,7.518,7.518,372400.0],["1997-03-12",7.5559,7.5559,7.518,7.5559,134800.0],["1997-03-13",7.5559,7.6698,7.518,7.6698,70000.0],["1997-03-14",7.6698,7.6698,7.6319,7.6319,255000.0],["1997-03-17",7.6698,7.6698,7.5939,7.5939,88700.0],["1997-03-18",7.5939,7.6319,7.5559,7.5939,54600.0],["1997-03-19",7.5559,7.5939,7.48,7.48,108400.0],["1997-03-20",7.518,7.5939,7.518,7.518,243400.0],["1997-03-21",7.518,7.5559,7.48,7.518,85700.0],["1997-03-24",7.518,7.5939,7.518,7.518,96900.0],["1997-03-25",7.5559,7.5939,7.48,7.48,95000.0],["1997-03-26",7.48,7.518,7.442,7.48,193700.0],["1997-03-27",7.442,7.48,7.3661,7.3661,229000.0],["1997-03-31",7.3661,7.404,7.2901,7.2901,154500.0],["1997-04-01",7.3281,7.3661,7.2901,7.3281,34600.0],["1997-04-02",7.2901,7.3281,7.2142,7.2522,35900.0],["1997-04-03",7.1762,7.2522,7.1762,7.2522,41300.0],["1997-04-04",7.2522,7.3281,7.2522,7.2901,77200.0],["1997-04-07",7.2901,7.3661,7.2901,7.3661,52300.0],["1997-04-08",7.3661,7.518,7.3661,7.48,74300.0],["1997-04-09",7.48,7.5559,7.48,7.5559,56600.0],["1997-04-10",7.5939,7.5939,7.48,7.48,40900.0],["1997-04-11",7.48,7.518,7.48,7.518,28100.0],["1997-04-14",7.48,7.518,7.404,7.404,80600.0],["1997-04-15",7.3661,7.404,7.3281,7.3281,201900.0],["1997-04-16",7.3661,7.3661,7.3281,7.3661,38700.0],["1997-04-17",7.3281,7.48,7.3281,7.442,44900.0],["1997-04-18",7.442,7.518,7.442,7.518,24000.0],["1997-04-21",7.518,7.518,7.404,7.404,31200.0],["1997-04-22",7.3661,7.404,7.3661,7.3661,72600.0],["1997-04-23",7.3661,7.3661,7.1762,7.2142,134000.0],["1997-04-24",7.1003,7.1383,6.9864,7.0623,205100.0],["1997-04-25",6.9864,6.9864,6.6067,6.7206,141800.0],["1997-04-28",6.7586,6.7586,6.6447,6.6826,112700.0],["1997-04-29",6.6826,6.6826,6.6067,6.6447,442100.0],["1997-04-30",6.6826,6.7206,6.5307,6.6826,228500.0],["1997-05-01",6.7206,6.7586,6.6447,6.7206,149600.0],["1997-05-02",6.7965,6.9104,6.7965,6.8725,111600.0],["1997-05-05",6.8725,7.0623,6.8345,7.0623,312600.0],["1997-05-06",7.0243,7.2142,6.9864,7.1383,220300.0],["1997-05-07",7.0623,7.2522,7.0243,7.1762,154300.0],["1997-05-08",7.1003,7.3281,7.0244,7.2522,139500.0],["1997-05-09",7.2142,7.404,7.2142,7.3661,123800.0],["1997-05-12",7.3281,7.48,7.3281,7.442,133700.0],["1997-05-13",7.442,7.48,7.442,7.48,37400.0],["1997-05-14",7.442,7.48,7.442,7.48,100900.0],["1997-05-15",7.48,7.48,7.3281,7.48,41600.0],["1997-05-16",7.48,7.48,7.442,7.48,53800.0],["1997-05-19",7.48,7.6319,7.48,7.6319,135400.0],["1997-05-20",7.6319,7.6319,7.5939,7.6319,65800.0],["1997-05-21",7.5939,7.5939,7.518,7.518,69600.0],["1997-05-22",7.5939,7.6319,7.5939,7.5939,74300.0],["1997-05-23",7.6319,7.6698,7.5939,7.6698,79300.0],["1997-05-27",7.5939,7.6319,7.5939,7.5939,76600.0],["1997-05-28",7.6244,7.6625,7.6244,7.6244,213400.0],["1997-05-29",7.6244,7.7388,7.6244,7.7006,114500.0],["1997-05-30",7.6244,7.815,7.5481,7.815,198600.0],["1997-06-02",7.815,8.0056,7.815,8.0056,135200.0],["1997-06-03",7.8912,7.8912,7.6625,7.6625,129000.0],["1997-06-04",7.7006,7.8531,7.7006,7.7769,71300.0],["1997-06-05",7.815,7.8531,7.7388,7.815,58500.0],["1997-06-06",7.7769,7.7769,7.7006,7.7388,69200.0],["1997-06-09",7.7006,7.7388,7.6625,7.7006,125300.0],["1997-06-10",7.6625,7.815,7.6625,7.815,114800.0],["1997-06-11",7.815,7.9294,7.815,7.8531,51100.0],["1997-06-12",7.815,7.9294,7.815,7.9294,52400.0],["1997-06-13",7.9294,8.0437,7.9294,8.0437,74800.0],["1997-06-16",8.0437,8.0437,7.8912,8.0437,55300.0],["1997-06-17",8.0437,8.0819,8.0056,8.0819,50800.0],["1997-06-18",8.0819,8.2343,8.0437,8.2343,88700.0],["1997-06-19",8.2725,8.4631,8.2725,8.3868,147600.0],["1997-06-20",8.3868,8.425,8.3487,8.425,105200.0],["1997-06-23",8.3868,8.5012,8.3868,8.4631,101400.0],["1997-06-24",8.425,8.5012,8.3868,8.4631,127000.0],["1997-06-25",8.4249,8.4249,8.1962,8.2153,52000.0],["1997-06-26",8.2343,8.282,8.1581,8.2343,78700.0],["1997-06-27",8.3106,8.5393,8.3106,8.4821,192400.0],["1997-06-30",8.5393,8.7109,8.5012,8.6537,241100.0],["1997-07-01",8.5774,8.5774,8.4821,8.5393,150300.0],["1997-07-02",8.5393,8.5774,8.5012,8.5393,160000.0],["1997-07-03",8.5393,8.5393,8.5012,8.5393,54300.0],["1997-07-07",8.5774,8.7299,8.5012,8.5012,138500.0],["1997-07-08",8.5393,8.5393,8.3868,8.4631,94300.0],["1997-07-09",8.4631,8.4631,8.3296,8.3487,135500.0],["1997-07-10",8.3868,8.425,8.2915,8.3487,90100.0],["1997-07-11",8.3487,8.4821,8.3106,8.4821,66200.0],["1997-07-14",8.4821,8.4821,8.3678,8.4059,104000.0],["1997-07-15",8.3296,8.5203,8.3296,8.5012,160300.0],["1997-07-16",8.5012,8.6156,8.5012,8.5584,87400.0],["1997-07-17",8.5584,8.5584,8.444,8.5203,102100.0],["1997-07-18",8.5203,8.5203,8.3868,8.425,64900.0],["1997-07-21",8.4059,8.4059,8.2343,8.2343,54400.0],["1997-07-22",8.1581,8.3106,8.1581,8.2915,172100.0],["1997-07-23",8.2534,8.425,8.2343,8.425,152400.0],["1997-07-24",8.4249,8.4631,8.3296,8.3296,108900.0],["1997-07-25",8.3106,8.4249,8.2725,8.2725,406500.0],["1997-07-28",8.2725,8.5012,8.2725,8.4821,115400.0],["1997-07-29",8.5393,8.6156,8.3678,8.425,239500.0],["1997-07-30",8.3868,8.7109,8.3678,8.7109,396600.0],["1997-07-31",8.749,8.749,8.5584,8.6346,127800.0],["1997-08-01",8.749,8.749,8.6156,8.749,169300.0],["1997-08-04",8.7299,8.8062,8.7109,8.7871,55400.0],["1997-08-05",8.768,8.7871,8.7109,8.749,53600.0],["1997-08-06",8.749,8.8824,8.7109,8.8824,74400.0],["1997-08-07",8.8824,8.9205,8.7681,8.8062,93300.0],["1997-08-08",8.768,8.7871,8.4059,8.5584,166700.0],["1997-08-11",8.5965,8.7109,8.5965,8.7109,50700.0],["1997-08-12",8.6918,8.7109,8.6537,8.6918,31600.0],["1997-08-13",8.6537,8.8062,8.6537,8.8062,49900.0],["1997-08-14",8.8062,8.8824,8.5584,8.5584,267500.0],["1997-08-15",8.444,8.444,8.1772,8.2343,138900.0],["1997-08-18",8.2725,8.2725,8.1962,8.2153,77800.0],["1997-08-19",8.1772,8.3106,8.1581,8.2534,238500.0],["1997-08-20",8.3106,8.3868,8.3106,8.3868,94000.0],["1997-08-21",8.3678,8.3678,8.1962,8.2915,77100.0],["1997-08-22",8.2153,8.2343,8.0437,8.1581,79000.0],["1997-08-25",8.1581,8.1772,8.0247,8.1009,88200.0],["1997-08-26",8.0819,8.2725,8.0819,8.2534,71500.0],["1997-08-27",8.2649,8.3414,8.2649,8.3223,81500.0],["1997-08-28",8.3223,8.3223,8.284,8.3031,56200.0],["1997-08-29",8.3223,8.3797,8.284,8.3797,50700.0],["1997-09-02",8.4945,8.6092,8.4945,8.4945,89700.0],["1997-09-03",8.4562,8.5327,8.2457,8.2649,118400.0],["1997-09-04",8.2649,8.2649,8.131,8.131,41100.0],["1997-09-05",8.131,8.2266,8.131,8.2266,85100.0],["1997-09-08",8.284,8.3223,8.2266,8.3031,110900.0],["1997-09-09",8.284,8.3414,8.284,8.3223,79300.0],["1997-09-10",8.3223,8.3318,8.1692,8.1883,74200.0],["1997-09-11",8.1692,8.1884,7.9205,8.1692,115800.0],["1997-09-12",8.1883,8.2266,8.0736,8.2266,120300.0],["1997-09-15",8.2649,8.3031,8.1692,8.2457,99800.0],["1997-09-16",8.1692,8.3988,8.1692,8.3605,81200.0],["1997-09-17",8.3414,8.4562,8.3414,8.4562,43000.0],["1997-09-18",8.5327,8.5327,8.4179,8.5136,73600.0],["1997-09-19",8.5327,8.5327,8.3988,8.3988,109900.0],["1997-09-22",8.3797,8.3797,8.3031,8.3031,68400.0],["1997-09-23",8.3031,8.3031,8.0736,8.0927,23600.0],["1997-09-24",8.0162,8.0162,7.8822,7.9396,200400.0],["1997-09-25",7.9588,8.0927,7.9014,8.0736,97500.0],["1997-09-26",8.0736,8.284,8.0736,8.1692,175100.0],["1997-09-29",8.2075,8.2075,7.9779,7.9779,133600.0],["1997-09-30",8.0353,8.2649,8.0353,8.2457,106200.0],["1997-10-01",8.2649,8.3223,8.131,8.1883,111500.0],["1997-10-02",8.2266,8.2457,8.0736,8.0927,89600.0],["1997-10-03",8.1118,8.1884,8.1118,8.131,99200.0],["1997-10-06",8.1692,8.2266,7.997,8.0353,71700.0],["1997-10-07",8.0736,8.0927,8.0353,8.0736,71000.0],["1997-10-08",8.0927,8.0927,7.9779,7.9779,72100.0],["1997-10-09",7.9588,8.2649,7.9588,8.1883,163300.0],["1997-10-10",8.1883,8.1883,8.0353,8.0544,139000.0],["1997-10-13",8.0544,8.0927,7.9588,8.0162,72800.0],["1997-10-14",8.0162,8.0353,7.9205,7.9205,27700.0],["1997-10-15",7.9205,7.9779,7.9205,7.9396,88000.0],["1997-10-16",7.8822,7.9396,7.7675,7.7675,109500.0],["1997-10-17",7.7483,7.844,7.7101,7.7101,102900.0],["1997-10-20",7.7866,7.7866,7.7101,7.7675,129000.0],["1997-10-21",7.7866,7.844,7.7292,7.8248,102300.0],["1997-10-22",7.7483,7.7675,7.6527,7.7292,287700.0],["1997-10-23",7.6718,7.6718,7.3083,7.4805,199100.0],["1997-10-24",7.5379,7.6909,7.3848,7.6527,215000.0],["1997-10-27",7.6144,7.6527,7.4805,7.4805,93100.0],["1997-10-28",7.3657,7.3657,7.2318,7.3657,237800.0],["1997-10-29",7.3657,7.4996,7.3274,7.3848,376500.0],["1997-10-30",7.2318,7.3466,7.2318,7.3083,75700.0],["1997-10-31",7.3466,7.5187,7.3466,7.5187,201000.0],["1997-11-03",7.5761,7.6909,7.5761,7.6335,102600.0],["1997-11-04",7.6527,7.7866,7.6527,7.7483,76300.0],["1997-11-05",7.7675,7.8631,7.7675,7.8248,65100.0],["1997-11-06",7.8249,8.0162,7.8057,7.9396,154300.0],["1997-11-07",7.9014,7.9014,7.5761,7.7101,177200.0],["1997-11-10",7.7292,7.8248,7.6527,7.8248,70200.0],["1997-11-11",7.8248,7.8248,7.6527,7.6718,71400.0],["1997-11-12",7.6144,7.6909,7.6144,7.6527,70500.0],["1997-11-13",7.6527,7.6527,7.4805,7.4996,144900.0],["1997-11-14",7.5379,7.7483,7.5379,7.7483,123200.0],["1997-11-17",7.6909,8.0353,7.6909,7.9779,88900.0],["1997-11-18",7.997,8.0736,7.9588,7.9588,247100.0],["1997-11-19",7.9588,8.0353,7.9396,7.9396,223000.0],["1997-11-20",7.9205,8.1118,7.9205,8.0544,134800.0],["1997-11-21",8.0736,8.1501,8.0353,8.0353,167300.0],["1997-11-24",8.0353,8.1501,8.0353,8.0353,81500.0],["1997-11-25",8.0276,8.1044,8.0276,8.066,184000.0],["1997-11-26",8.066,8.1813,8.066,8.1044,94400.0],["1997-11-28",8.1044,8.1044,8.0468,8.0468,62000.0],["1997-12-01",8.1044,8.1428,8.0276,8.0852,152100.0],["1997-12-02",8.1044,8.2773,8.1044,8.2581,138000.0],["1997-12-03",8.2773,8.2773,8.1236,8.2773,104000.0],["1997-12-04",8.3349,8.6038,8.3349,8.5269,170200.0],["1997-12-05",8.5269,8.5654,8.3733,8.3733,58700.0],["1997-12-08",8.3925,8.4693,8.3541,8.4693,59900.0],["1997-12-09",8.5077,8.5077,8.1813,8.1813,87500.0],["1997-12-10",8.1813,8.2581,8.1428,8.2581,106000.0],["1997-12-11",8.2581,8.2581,8.1428,8.2005,73900.0],["1997-12-12",8.2197,8.3541,8.1428,8.3349,50100.0],["1997-12-15",8.3925,8.6422,8.3925,8.5654,200500.0],["1997-12-16",8.4501,8.4501,8.2965,8.3925,82200.0],["1997-12-17",8.4309,8.4309,8.3349,8.3541,116200.0],["1997-12-18",8.3541,8.4117,8.2965,8.3733,79700.0],["1997-12-19",8.3733,8.3925,8.0468,8.1044,208100.0],["1997-12-22",8.0468,8.4693,8.0468,8.4693,181000.0],["1997-12-23",8.5077,8.5654,8.4117,8.5462,109800.0],["1997-12-24",8.5654,8.5846,8.5077,8.5269,99400.0],["1997-12-26",8.5077,8.5077,8.4309,8.4309,41500.0],["1997-12-29",8.4501,8.4885,8.2773,8.2773,163700.0],["1997-12-30",8.2965,8.6614,8.2581,8.6038,136900.0],["1997-12-31",8.623,8.6614,8.4885,8.4885,54200.0],["1998-01-02",8.5077,8.5077,8.2965,8.3157,77000.0],["1998-01-05",8.3157,8.4885,8.3157,8.4885,122400.0],["1998-01-06",8.4885,8.4885,8.2389,8.2581,67300.0],["1998-01-07",8.2197,8.2197,8.0084,8.1813,133800.0],["1998-01-08",8.162,8.162,8.0084,8.1236,143900.0],["1998-01-09",8.066,8.066,7.8932,7.9124,81400.0],["1998-01-12",7.8356,7.9124,7.7588,7.8356,48400.0],["1998-01-13",7.9124,8.0276,7.874,7.97,29700.0],["1998-01-14",7.97,8.066,7.97,8.0084,61600.0],["1998-01-15",8.0852,8.1044,8.0276,8.1044,48700.0],["1998-01-16",8.1813,8.2581,8.1813,8.2389,58100.0],["1998-01-20",8.2389,8.3157,8.2389,8.3157,67900.0],["1998-01-21",8.2965,8.3157,8.2389,8.2773,116800.0],["1998-01-22",8.2773,8.3157,8.2581,8.2581,46600.0],["1998-01-23",8.3157,8.6806,8.3157,8.5846,150800.0],["1998-01-26",8.5654,8.5846,8.4117,8.4693,59000.0],["1998-01-27",8.4501,8.719,8.4501,8.623,60600.0],["1998-01-28",8.623,8.815,8.6038,8.6998,63800.0],["1998-01-29",8.6614,8.719,8.6038,8.6038,53400.0],["1998-01-30",8.6806,8.7382,8.6614,8.6806,69900.0],["1998-02-02",8.7574,8.911,8.6806,8.911,135500.0],["1998-02-03",8.911,9.0839,8.8918,9.0839,162300.0],["1998-02-04",9.1223,9.372,9.1031,9.2567,178400.0],["1998-02-05",9.3335,10.1017,9.3335,9.8329,281900.0],["1998-02-06",9.7176,9.7176,9.5256,9.5256,139900.0],["1998-02-09",9.564,9.564,9.5256,9.5448,165600.0],["1998-02-10",9.5256,9.8137,9.5256,9.7561,117800.0],["1998-02-11",9.8137,10.0057,9.6984,9.6984,80500.0],["1998-02-12",9.7561,9.7561,9.5256,9.6792,118000.0],["1998-02-13",9.6408,9.6792,9.5832,9.6024,30400.0],["1998-02-17",9.6024,9.6984,9.5256,9.564,110600.0],["1998-02-18",9.5448,9.8137,9.5448,9.7561,155800.0],["1998-02-19",9.9097,9.9481,9.7176,9.7368,75600.0],["1998-02-20",9.6984,10.0633,9.6024,9.9673,73900.0],["1998-02-23",9.9673,10.217,9.9673,10.0249,66600.0],["1998-02-24",10.1017,10.1401,9.9481,9.9673,80700.0],["1998-02-25",9.9403,10.1137,9.9403,10.0559,92700.0],["1998-02-26",10.0559,10.6338,10.0559,10.5375,132000.0],["1998-02-27",10.5761,11.3081,10.5761,10.865,323400.0],["1998-03-02",10.8265,11.154,10.6338,11.154,296100.0],["1998-03-03",11.154,11.3851,11.154,11.2503,148100.0],["1998-03-04",11.231,11.3466,11.0769,11.3274,218700.0],["1998-03-05",11.2503,11.3659,11.0962,11.1829,138400.0],["1998-03-06",11.3274,11.8282,11.1155,11.6741,212900.0],["1998-03-09",11.6548,11.6548,11.4044,11.4429,105300.0],["1998-03-10",11.4044,11.7897,11.3852,11.7126,97000.0],["1998-03-11",11.6741,11.6934,11.4237,11.4237,60600.0],["1998-03-12",11.4622,11.4622,11.3081,11.3274,84000.0],["1998-03-13",11.1347,11.3659,11.0769,11.3466,251100.0],["1998-03-16",11.4044,11.6163,11.4044,11.52,122100.0],["1998-03-17",11.5393,11.5971,11.2503,11.4044,102000.0],["1998-03-18",11.4429,11.5585,11.3081,11.3659,67100.0],["1998-03-19",11.3659,11.6356,11.3466,11.4622,156600.0],["1998-03-20",11.4622,11.6356,11.4237,11.6356,203300.0],["1998-03-23",11.5585,11.8282,11.52,11.7126,194600.0],["1998-03-24",11.7704,11.809,11.5393,11.6549,119000.0],["1998-03-25",11.7126,11.8475,11.6741,11.6934,62900.0],["1998-03-26",11.7126,11.7897,11.5585,11.7897,181600.0],["1998-03-27",11.8668,12.3098,11.809,11.9823,365100.0],["1998-03-30",11.9438,11.9631,11.7512,11.7704,121300.0],["1998-03-31",11.7704,11.9438,11.3274,11.3659,231800.0],["1998-04-01",11.4815,11.886,11.4815,11.7897,164100.0],["1998-04-02",11.7704,11.8668,11.7512,11.8668,118500.0],["1998-04-03",11.8668,11.9631,11.7319,11.7897,127900.0],["1998-04-06",11.8282,11.8475,11.6163,11.6934,357400.0],["1998-04-07",11.6548,11.6548,11.4815,11.4815,467200.0],["1998-04-08",11.4044,11.4622,11.2696,11.3466,474300.0],["1998-04-09",11.3851,11.4815,11.3274,11.3851,277300.0],["1998-04-13",11.3466,11.4622,11.3274,11.4237,90500.0],["1998-04-14",11.4237,11.52,11.3466,11.4815,175300.0],["1998-04-15",11.4815,11.5585,11.4044,11.5393,94000.0],["1998-04-16",11.5393,11.5393,11.3851,11.4237,62600.0],["1998-04-17",11.4044,11.4044,11.3081,11.3081,131100.0],["1998-04-20",11.3274,11.3274,11.1154,11.154,100300.0],["1998-04-21",11.154,11.4044,11.0769,11.3659,222400.0],["1998-04-22",11.3659,11.4429,11.2888,11.3081,352900.0],["1998-04-23",11.3081,11.4429,11.3081,11.4237,207300.0],["1998-04-24",11.4044,11.4044,11.2888,11.3274,242900.0],["1998-04-27",11.2696,11.2696,11.154,11.154,72000.0],["1998-04-28",11.154,11.231,11.154,11.1732,52400.0],["1998-04-29",11.1732,11.1732,10.9421,10.9613,317400.0],["1998-04-30",10.9421,11.1925,10.9035,11.0769,186300.0],["1998-05-01",11.0962,11.154,11.0577,11.154,95600.0],["1998-05-04",11.1732,11.231,11.1347,11.231,144700.0],["1998-05-05",11.154,11.1732,11.0191,11.0769,77100.0],["1998-05-06",11.1155,11.1155,10.865,10.9999,40500.0],["1998-05-07",10.9999,10.9999,10.7687,10.8843,66100.0],["1998-05-08",10.8843,10.9228,10.6338,10.8072,391200.0],["1998-05-11",10.8072,11.0191,10.8072,10.9806,50100.0],["1998-05-12",11.0577,11.0962,10.9228,10.9999,38000.0],["1998-05-13",11.0769,11.0769,10.9035,10.9228,29700.0],["1998-05-14",10.9613,10.9613,10.8072,10.8265,42500.0],["1998-05-15",10.865,10.9421,10.8072,10.8458,135300.0],["1998-05-18",10.8458,10.8458,10.5375,10.6146,59400.0],["1998-05-19",10.6146,10.6338,10.4605,10.4797,98500.0],["1998-05-20",10.4797,10.5375,10.4027,10.499,50200.0],["1998-05-21",10.5375,10.6724,10.5375,10.5761,75700.0],["1998-05-22",10.5761,10.5761,10.4412,10.4797,94700.0],["1998-05-26",10.4797,10.5183,10.2678,10.2678,33100.0],["1998-05-27",10.2632,10.3212,10.2052,10.3018,170200.0],["1998-05-28",10.2825,10.4371,10.2825,10.4371,120300.0],["1998-05-29",10.4371,10.4951,10.3018,10.3018,45800.0],["1998-06-01",10.3598,10.5145,10.3598,10.3598,64100.0],["1998-06-02",10.3212,10.6111,10.3212,10.4951,133900.0],["1998-06-03",10.5145,10.5338,10.3792,10.3792,26800.0],["1998-06-04",10.4178,10.5531,10.3598,10.3985,62600.0],["1998-06-05",10.4371,10.5918,10.4371,10.4951,105200.0],["1998-06-08",10.5338,10.5338,10.4178,10.4565,78900.0],["1998-06-09",10.3792,10.3792,10.3018,10.3792,176800.0],["1998-06-10",10.3598,10.6111,10.3212,10.3212,73600.0],["1998-06-11",10.3212,10.3405,10.0506,10.0892,38700.0],["1998-06-12",10.0699,10.0699,9.896,10.0312,71600.0],["1998-06-15",10.0313,10.0313,9.664,9.78,181900.0],["1998-06-16",9.78,10.0312,9.78,10.0312,108100.0],["1998-06-17",10.0892,10.1859,10.0699,10.0892,74100.0],["1998-06-18",10.0892,10.0892,9.9346,9.9539,36200.0],["1998-06-19",9.7993,9.8573,9.722,9.722,65500.0],["1998-06-22",9.7607,9.7993,9.7607,9.7607,18100.0],["1998-06-23",9.7607,9.8766,9.7607,9.8186,83700.0],["1998-06-24",9.8766,9.8766,9.606,9.6447,63500.0],["1998-06-25",9.664,9.8186,9.6254,9.7413,97000.0],["1998-06-26",9.78,10.1279,9.7607,9.9539,88000.0],["1998-06-29",9.9733,10.1859,9.9346,10.0119,76600.0],["1998-06-30",9.9346,10.0506,9.9346,10.0119,43100.0],["1998-07-01",10.0699,10.1859,10.0699,10.1859,69500.0],["1998-07-02",10.1472,10.3212,10.1472,10.2825,96800.0],["1998-07-06",10.2052,10.2245,10.1279,10.1859,110200.0],["1998-07-07",10.1859,10.2439,10.0313,10.2439,166500.0],["1998-07-08",10.2439,10.2439,10.1472,10.1859,85600.0],["1998-07-09",10.1859,10.1859,10.0506,10.0699,86400.0],["1998-07-10",10.0699,10.1665,10.0506,10.1086,60600.0],["1998-07-13",10.1086,10.1086,9.9539,9.9539,100100.0],["1998-07-14",9.9733,10.0892,9.9346,9.9733,94000.0],["1998-07-15",9.9733,9.9733,9.838,9.8766,34400.0],["1998-07-16",9.896,9.9346,9.8186,9.9346,185500.0],["1998-07-17",10.0119,10.0892,9.8573,10.0892,60100.0],["1998-07-20",10.1279,10.3018,10.1279,10.1472,70700.0],["1998-07-21",10.1472,10.1666,9.9926,10.0699,32900.0],["1998-07-22",10.0699,10.0699,9.9346,9.9539,35400.0],["1998-07-23",9.9153,10.0313,9.664,9.6833,65700.0],["1998-07-24",9.606,9.6254,8.5237,8.5817,329900.0],["1998-07-27",8.601,8.8909,8.2724,8.8329,207500.0],["1998-07-28",8.8329,8.8522,8.3304,8.3497,235400.0],["1998-07-29",8.3884,8.427,8.3497,8.3497,82500.0],["1998-07-30",8.4077,8.4464,8.3304,8.3884,138700.0],["1998-07-31",8.427,8.4657,8.3497,8.4077,98900.0],["1998-08-03",8.3884,8.4077,8.0598,8.0791,125600.0],["1998-08-04",8.1371,8.1371,7.7119,7.8665,118400.0],["1998-08-05",7.9438,8.0405,7.8665,8.0018,127700.0],["1998-08-06",8.0018,8.0018,7.8472,7.9438,79200.0],["1998-08-07",8.1564,8.2531,8.0791,8.2144,100000.0],["1998-08-10",8.2337,8.2917,8.1951,8.2724,94400.0],["1998-08-11",8.2724,8.2724,7.7505,7.7892,59400.0],["1998-08-12",7.8665,8.1951,7.8665,8.1178,73600.0],["1998-08-13",8.1178,8.1564,7.8858,7.9245,61600.0],["1998-08-14",7.9245,7.9438,7.6152,7.6152,50500.0],["1998-08-17",7.6152,7.8085,7.6152,7.8085,108000.0],["1998-08-18",7.8858,7.9825,7.8858,7.9245,56800.0],["1998-08-19",7.9245,7.9245,7.5959,7.6926,95800.0],["1998-08-20",7.6926,7.7119,7.4026,7.5766,270500.0],["1998-08-21",7.5766,7.5766,7.2867,7.4606,87100.0],["1998-08-24",7.3447,7.6539,7.3447,7.4993,418000.0],["1998-08-25",7.4993,7.5766,7.3833,7.4026,223100.0],["1998-08-26",7.398,7.398,7.3203,7.3591,69400.0],["1998-08-27",7.3591,7.4756,7.1456,7.165,184600.0],["1998-08-28",7.2426,7.3009,6.8737,6.8737,73100.0],["1998-08-31",6.9125,7.0679,6.7572,6.7572,106500.0],["1998-09-01",6.7572,7.0096,6.7572,6.8931,149900.0],["1998-09-02",6.8931,7.0873,6.8931,7.0485,57000.0],["1998-09-03",7.0291,7.0291,6.9125,6.9514,31500.0],["1998-09-04",6.9514,7.0485,6.8349,6.932,69000.0],["1998-09-08",7.0485,7.3397,7.0485,7.3203,85200.0],["1998-09-09",7.3203,7.3591,7.2815,7.3591,93300.0],["1998-09-10",7.2815,7.2815,7.2232,7.2426,98700.0],["1998-09-11",7.2426,7.3203,7.2426,7.2426,112600.0],["1998-09-14",7.3591,7.5922,7.3591,7.5339,73700.0],["1998-09-15",7.4951,7.5339,7.4077,7.5339,143200.0],["1998-09-16",7.5145,7.6698,7.5145,7.631,47300.0],["1998-09-17",7.5533,7.5533,7.2426,7.4562,75800.0],["1998-09-18",7.398,7.4368,7.2232,7.398,126900.0],["1998-09-21",7.3203,7.4562,7.3203,7.4562,27600.0],["1998-09-22",7.4562,7.5921,7.4562,7.5727,38600.0],["1998-09-23",7.5727,7.8252,7.5727,7.7475,214800.0],["1998-09-24",7.7281,7.7863,7.7087,7.7087,42100.0],["1998-09-25",7.7087,7.7669,7.7087,7.7669,99900.0],["1998-09-28",7.7669,8.0388,7.7669,7.9417,149600.0],["1998-09-29",7.9028,7.9611,7.7669,7.7863,264500.0],["1998-09-30",7.7863,7.864,7.7475,7.7475,593900.0],["1998-10-01",7.7669,7.9028,7.7669,7.7863,50900.0],["1998-10-02",7.7863,7.8446,7.4951,7.5145,71900.0],["1998-10-05",7.5145,7.5145,7.3009,7.3591,192500.0],["1998-10-06",7.398,7.4756,7.2815,7.3009,106400.0],["1998-10-07",7.2621,7.3203,7.2232,7.3009,97800.0],["1998-10-08",7.3009,7.3009,7.1067,7.1456,88100.0],["1998-10-09",7.1456,7.1844,7.029,7.1844,131400.0],["1998-10-12",7.1844,7.6504,7.1844,7.5145,52300.0],["1998-10-13",7.5533,7.6698,7.4562,7.4562,69800.0],["1998-10-14",7.4756,7.6892,7.4756,7.631,28600.0],["1998-10-15",7.631,8.1164,7.631,8.097,155900.0],["1998-10-16",8.1358,8.2912,8.1358,8.1941,39600.0],["1998-10-19",8.2135,8.2523,8.1553,8.2135,66800.0],["1998-10-20",8.3688,8.6989,8.3494,8.6407,84300.0],["1998-10-21",8.6407,8.7378,8.4465,8.5824,82700.0],["1998-10-22",8.5824,9.0096,8.5824,8.796,98700.0],["1998-10-23",8.796,8.8737,8.7378,8.7378,220200.0],["1998-10-26",8.6795,8.8349,8.5824,8.8349,63000.0],["1998-10-27",8.8349,8.8349,8.6989,8.7378,56500.0],["1998-10-28",8.7378,8.7378,8.6407,8.6601,169900.0],["1998-10-29",8.6989,8.7766,8.6601,8.7378,124900.0],["1998-10-30",8.7378,8.8543,8.6213,8.7183,154100.0],["1998-11-02",8.796,9.0873,8.796,9.0484,75200.0],["1998-11-03",8.9708,9.5339,8.9319,9.4368,70100.0],["1998-11-04",9.4368,9.5533,9.1261,9.165,58700.0],["1998-11-05",9.1844,9.3203,9.1649,9.262,41800.0],["1998-11-06",9.2232,9.2815,9.1067,9.2815,42700.0],["1998-11-09",9.2815,9.5339,9.2426,9.3591,83700.0],["1998-11-10",9.3203,9.3203,9.2232,9.2232,16700.0],["1998-11-11",9.1455,9.1455,9.0096,9.0484,44800.0],["1998-11-12",9.0484,9.0679,9.0096,9.029,139400.0],["1998-11-13",9.0679,9.3009,9.029,9.3009,115300.0],["1998-11-16",9.3009,9.4756,9.2426,9.3009,121400.0],["1998-11-17",9.3203,9.4562,9.262,9.4562,139400.0],["1998-11-18",9.4174,9.5727,9.3591,9.5727,58300.0],["1998-11-19",9.5533,9.5727,9.495,9.5533,59400.0],["1998-11-20",9.631,9.8446,9.631,9.7669,64000.0],["1998-11-23",9.7863,9.8251,9.6116,9.7281,159700.0],["1998-11-24",9.7234,9.8403,9.6844,9.8013,58500.0],["1998-11-25",9.7234,9.7818,9.6065,9.7818,45300.0],["1998-11-27",9.8208,9.8598,9.6454,9.6844,8100.0],["1998-11-30",9.6844,9.7234,9.3921,9.3921,75700.0],["1998-12-01",9.4701,9.4701,9.3531,9.3531,97000.0],["1998-12-02",9.3531,9.4116,9.2752,9.3531,95500.0],["1998-12-03",9.3531,9.3531,9.1778,9.1778,186800.0],["1998-12-04",9.1973,9.2362,9.1973,9.2362,247700.0],["1998-12-07",9.2362,9.6649,9.2167,9.6649,130900.0],["1998-12-08",9.587,9.587,9.4701,9.4895,22300.0],["1998-12-09",9.4116,9.4701,9.1973,9.2362,842600.0],["1998-12-10",9.2362,9.3142,9.1778,9.1973,42300.0],["1998-12-11",9.1583,9.1583,8.9829,9.0219,80700.0],["1998-12-14",9.0609,9.0609,8.8465,8.8465,167500.0],["1998-12-15",8.866,8.866,8.6711,8.7296,167400.0],["1998-12-16",8.7296,8.7296,8.5737,8.6711,184000.0],["1998-12-17",8.6322,8.6322,8.5542,8.5932,155900.0],["1998-12-18",8.4373,8.4568,8.3789,8.3789,210800.0],["1998-12-21",8.3789,8.5153,8.3399,8.5153,267300.0],["1998-12-22",8.4763,8.4763,8.223,8.3399,284100.0],["1998-12-23",8.3983,8.4178,8.2814,8.2814,89500.0],["1998-12-24",8.3009,8.3399,8.2619,8.3009,71100.0],["1998-12-28",8.3009,8.3009,8.1645,8.2619,109500.0],["1998-12-29",8.2619,8.3009,8.2035,8.2619,95600.0],["1998-12-30",8.2814,8.3594,8.2619,8.2814,325300.0],["1998-12-31",8.2619,8.7101,8.2619,8.7101,128500.0],["1999-01-04",8.7101,9.2947,8.7101,9.1193,221300.0],["1999-01-05",9.0803,9.1778,9.0414,9.0609,140100.0],["1999-01-06",9.0609,9.2167,9.0024,9.2167,95200.0],["1999-01-07",9.1973,9.1973,8.8465,8.8465,81400.0],["1999-01-08",8.866,8.9829,8.7686,8.8075,71000.0],["1999-01-11",8.8465,8.9634,8.3789,8.6127,337400.0],["1999-01-12",8.6127,8.827,8.5542,8.6322,173700.0],["1999-01-13",8.5542,8.6517,8.5153,8.5542,87000.0],["1999-01-14",8.5737,8.5737,8.3983,8.4178,62600.0],["1999-01-15",8.4568,8.4763,8.3983,8.3983,74300.0],["1999-01-19",8.4178,8.4373,8.223,8.4373,117400.0],["1999-01-20",8.4178,8.4178,8.2035,8.2425,40400.0],["1999-01-21",8.2425,8.3399,8.2035,8.2425,86000.0],["1999-01-22",8.2425,8.2619,8.0086,8.0476,36100.0],["1999-01-25",8.0476,8.1645,7.9891,7.9891,126300.0],["1999-01-26",7.9891,8.1061,7.8333,7.8333,64500.0],["1999-01-27",7.8333,7.8917,7.7943,7.7943,36900.0],["1999-01-28",7.9502,7.9502,7.6384,7.6384,174200.0],["1999-01-29",7.6384,7.8722,7.6384,7.8333,105700.0],["1999-02-01",7.9112,8.184,7.9112,8.184,176900.0],["1999-02-02",8.184,8.3009,8.184,8.2619,255700.0],["1999-02-03",8.2619,8.2619,8.145,8.223,74600.0],["1999-02-04",8.223,8.2619,8.1255,8.2425,56400.0],["1999-02-05",8.2619,8.2619,8.1255,8.1645,95600.0],["1999-02-08",8.1645,8.2035,8.145,8.145,115300.0],["1999-02-09",8.145,8.2619,8.145,8.2619,75900.0],["1999-02-10",8.2619,8.3009,8.1645,8.2425,54700.0],["1999-02-11",8.2425,8.3009,8.1061,8.184,67400.0],["1999-02-12",8.1061,8.223,8.1061,8.184,84700.0],["1999-02-16",8.184,8.184,7.7553,7.8917,101800.0],["1999-02-17",7.8917,8.0086,7.8527,7.9112,92900.0],["1999-02-18",7.9112,7.9307,7.7943,7.8527,40000.0],["1999-02-19",7.8527,7.8527,7.6969,7.6969,74500.0],["1999-02-22",7.7748,8.0476,7.7358,8.0281,151900.0],["1999-02-23",8.184,8.184,7.7943,7.7943,104200.0],["1999-02-24",7.7896,7.8092,7.6134,7.633,152900.0],["1999-02-25",7.6134,7.6526,7.5352,7.6134,193600.0],["1999-02-26",7.633,7.8874,7.633,7.8874,95200.0],["1999-03-01",7.8679,7.9853,7.7896,7.7896,116500.0],["1999-03-02",7.8287,7.8874,7.7896,7.8092,119300.0],["1999-03-03",7.7896,7.8092,6.8893,6.8893,396400.0],["1999-03-04",6.948,7.222,6.9284,7.0654,212300.0],["1999-03-05",7.1241,7.1535,7.0067,7.0459,143600.0],["1999-03-08",7.0459,7.1633,6.7719,6.811,165100.0],["1999-03-09",6.4979,6.8306,6.4979,6.8306,281500.0],["1999-03-10",6.8893,7.1241,6.8697,7.0459,132100.0],["1999-03-11",7.0459,7.085,6.811,6.9089,165700.0],["1999-03-12",6.9676,7.0263,6.8306,6.8306,161400.0],["1999-03-15",6.8306,6.8306,6.5566,6.5566,159900.0],["1999-03-16",6.5761,6.7327,6.5761,6.6544,150300.0],["1999-03-17",6.6936,6.7131,6.4391,6.5174,186900.0],["1999-03-18",6.5566,6.5566,6.3608,6.4391,220800.0],["1999-03-19",6.3608,6.4196,6.1847,6.2043,183300.0],["1999-03-22",6.3217,6.7719,6.3217,6.7327,238600.0],["1999-03-23",6.9676,6.9676,6.8306,6.8306,354800.0],["1999-03-24",6.8893,7.1241,6.8893,7.1241,340900.0],["1999-03-25",7.1241,7.2612,7.1241,7.2024,201400.0],["1999-03-26",7.2024,7.2024,6.9284,6.9284,129200.0],["1999-03-29",6.9089,7.0459,6.8501,6.8893,121000.0],["1999-03-30",6.8501,6.8501,6.5761,6.6544,192200.0],["1999-03-31",6.6544,6.7327,6.6349,6.6544,471700.0],["1999-04-01",6.674,6.8893,6.674,6.811,275300.0],["1999-04-05",6.811,6.9676,6.811,6.8501,83700.0],["1999-04-06",6.8501,6.948,6.8501,6.948,116600.0],["1999-04-07",6.948,7.1241,6.8501,7.0263,174500.0],["1999-04-08",6.9676,6.9676,6.8893,6.9284,122500.0],["1999-04-09",6.9089,7.0263,6.9089,7.0067,77900.0],["1999-04-12",7.0067,7.2612,7.0067,7.2024,94500.0],["1999-04-13",7.2024,7.3199,7.2024,7.222,128200.0],["1999-04-14",7.222,8.181,7.222,8.1419,227200.0],["1999-04-15",8.1419,8.181,7.9462,8.1419,152100.0],["1999-04-16",8.1419,8.2985,8.1419,8.2985,73600.0],["1999-04-19",8.3767,8.6312,8.3767,8.4746,112500.0],["1999-04-20",8.5529,8.6312,8.3963,8.3963,84500.0],["1999-04-21",8.3767,8.3767,8.2006,8.2985,87000.0],["1999-04-22",8.3767,8.3767,8.1419,8.181,74900.0],["1999-04-23",8.2202,8.2202,8.1223,8.1419,35600.0],["1999-04-26",8.1419,8.2006,8.0832,8.1223,72000.0],["1999-04-27",8.1419,8.2593,7.9853,7.9853,75800.0],["1999-04-28",8.0245,8.6116,8.0245,8.592,130000.0],["1999-04-29",8.592,8.9248,8.592,8.9248,136500.0],["1999-04-30",8.8073,8.866,8.4355,8.455,84000.0],["1999-05-03",8.5137,8.7682,8.2202,8.6899,79900.0],["1999-05-04",8.7095,8.866,8.7095,8.7878,132200.0],["1999-05-05",8.8465,8.8856,8.6508,8.8073,71700.0],["1999-05-06",8.8073,8.8269,8.4942,8.5725,108600.0],["1999-05-07",8.6312,8.7095,8.455,8.455,102100.0],["1999-05-10",8.5725,8.729,8.455,8.455,102600.0],["1999-05-11",8.5333,8.7486,8.5137,8.6703,77000.0],["1999-05-12",8.6312,8.6703,8.3572,8.4159,103300.0],["1999-05-13",8.455,8.5529,8.3963,8.455,71800.0],["1999-05-14",8.455,8.455,8.1419,8.1419,111400.0],["1999-05-17",8.181,8.181,8.0832,8.1223,146800.0],["1999-05-18",8.1615,8.1615,8.0049,8.0636,55300.0],["1999-05-19",8.0832,8.1419,8.044,8.1223,66200.0],["1999-05-20",8.1223,8.2593,8.0636,8.0832,262400.0],["1999-05-21",8.0832,8.1419,8.0832,8.1419,58900.0],["1999-05-24",8.1223,8.1419,8.0049,8.0049,62700.0],["1999-05-25",8.044,8.044,7.9266,7.9462,44200.0],["1999-05-26",7.9414,7.9414,7.7449,7.8628,93000.0],["1999-05-27",7.8432,7.8432,7.6662,7.6662,111600.0],["1999-05-28",7.6859,7.7056,7.4304,7.4304,154500.0],["1999-06-01",7.4697,7.9414,7.4697,7.9021,348300.0],["1999-06-02",7.9021,8.197,7.8628,7.8825,121700.0],["1999-06-03",7.8628,7.8628,7.7449,7.8038,60600.0],["1999-06-04",7.8038,7.9021,7.7645,7.8038,98100.0],["1999-06-07",7.8235,7.8235,7.7056,7.7056,76700.0],["1999-06-08",7.7056,7.7645,7.6859,7.7056,71500.0],["1999-06-09",7.7056,7.7842,7.6859,7.7252,132000.0],["1999-06-10",7.6466,7.7645,7.6466,7.7056,135600.0],["1999-06-11",7.7056,7.7056,7.568,7.5876,60700.0],["1999-06-14",7.6662,7.7449,7.6073,7.6859,336300.0],["1999-06-15",7.6859,7.8235,7.6859,7.7645,145600.0],["1999-06-16",7.8628,7.8628,7.6662,7.7449,91000.0],["1999-06-17",7.7449,7.7449,7.6269,7.6662,80400.0],["1999-06-18",7.6662,7.7645,7.6662,7.7056,71900.0],["1999-06-21",7.7449,7.7449,7.6269,7.6662,56200.0],["1999-06-22",7.6662,7.7645,7.6662,7.7056,122600.0],["1999-06-23",7.7056,7.7056,7.5483,7.6466,45500.0],["1999-06-24",7.6466,7.6859,7.4304,7.4304,71600.0],["1999-06-25",7.4304,7.5483,7.4304,7.5286,87000.0],["1999-06-28",7.5483,7.568,7.391,7.391,60900.0],["1999-06-29",7.4304,7.4697,7.3812,7.4697,54900.0],["1999-06-30",7.4697,7.6662,7.4304,7.6073,168500.0],["1999-07-01",7.6662,7.8235,7.6662,7.7056,99100.0],["1999-07-02",7.7056,7.9611,7.7056,7.8235,61600.0],["1999-07-06",7.8235,7.9218,7.8235,7.9021,151200.0],["1999-07-07",7.9021,7.9021,7.8038,7.8432,151300.0],["1999-07-08",7.8235,7.9021,7.7842,7.8628,151200.0],["1999-07-09",7.8628,7.9414,7.8235,7.9218,273200.0],["1999-07-12",7.9414,7.9808,7.6466,7.6859,78000.0],["1999-07-13",7.6859,7.8432,7.6859,7.7842,70100.0],["1999-07-14",7.8432,7.8628,7.7842,7.8432,54000.0],["1999-07-15",7.8235,7.8628,7.8235,7.8628,151800.0],["1999-07-16",7.8628,7.8628,7.8235,7.8628,41300.0],["1999-07-19",7.8628,7.8628,7.6466,7.6466,53000.0],["1999-07-20",7.7056,7.7056,7.5483,7.6466,55200.0],["1999-07-21",7.6662,7.6662,7.4893,7.509,76600.0],["1999-07-22",7.391,7.391,7.1748,7.2731,134600.0],["1999-07-23",7.391,7.4107,7.2731,7.2928,93200.0],["1999-07-26",7.3321,7.391,7.1945,7.1945,68800.0],["1999-07-27",7.3124,7.5483,7.0962,7.509,83600.0],["1999-07-28",7.5483,8.0004,7.4107,7.4107,319400.0],["1999-07-29",7.4697,7.6073,7.4304,7.5876,127500.0],["1999-07-30",7.5483,7.6269,7.4304,7.5483,104100.0],["1999-08-02",7.7056,7.7842,7.6269,7.6269,117700.0],["1999-08-03",7.7056,7.7645,7.6662,7.6859,81700.0],["1999-08-04",7.6859,7.6859,7.4893,7.509,84600.0],["1999-08-05",7.509,7.8039,7.4697,7.7645,125500.0],["1999-08-06",7.7449,7.7449,7.509,7.5876,46800.0],["1999-08-09",7.6269,7.6466,7.4893,7.509,58400.0],["1999-08-10",7.509,7.509,7.2928,7.3714,67900.0],["1999-08-11",7.3714,7.4304,7.2535,7.3714,70500.0],["1999-08-12",7.3714,7.3714,7.2141,7.2731,96500.0],["1999-08-13",7.3321,7.3517,7.2534,7.3321,23800.0],["1999-08-16",7.3517,7.391,7.2731,7.3321,43100.0],["1999-08-17",7.3124,7.3517,7.1945,7.2731,33600.0],["1999-08-18",7.3321,7.3517,7.1355,7.2338,45100.0],["1999-08-19",7.2731,7.3124,7.2338,7.2928,22300.0],["1999-08-20",7.2731,7.391,7.2731,7.391,22000.0],["1999-08-23",7.3911,7.5287,7.3911,7.4697,54000.0],["1999-08-24",7.4697,7.509,7.45,7.4893,69500.0],["1999-08-25",7.5636,7.6623,7.5043,7.5241,96500.0],["1999-08-26",7.5438,7.6228,7.5241,7.5241,96800.0],["1999-08-27",7.5241,7.6031,7.5043,7.5043,65100.0],["1999-08-30",7.5043,7.5043,7.3859,7.3859,102100.0],["1999-08-31",7.4056,7.4056,7.2476,7.2871,45700.0],["1999-09-01",7.3069,7.3069,7.2279,7.2674,72300.0],["1999-09-02",7.2871,7.3661,7.0501,7.3661,88300.0],["1999-09-03",7.3266,7.4451,7.3266,7.4056,51900.0],["1999-09-07",7.3661,7.4056,7.1884,7.4056,83700.0],["1999-09-08",7.3464,7.5043,7.3266,7.4056,26800.0],["1999-09-09",7.4451,7.4451,7.3266,7.3859,41400.0],["1999-09-10",7.4253,7.4253,7.2674,7.3069,206400.0],["1999-09-13",7.2674,7.4846,7.2674,7.4648,95500.0],["1999-09-14",7.4253,7.5438,7.3464,7.4846,59000.0],["1999-09-15",7.4648,7.5438,7.3464,7.4056,99200.0],["1999-09-16",7.4254,7.4254,7.2674,7.2871,72800.0],["1999-09-17",7.2871,7.3859,7.2674,7.3464,80600.0],["1999-09-20",7.3661,7.3661,7.2081,7.2674,92600.0],["1999-09-21",7.2279,7.2279,7.1884,7.2081,87300.0],["1999-09-22",7.1686,7.3266,7.1686,7.2279,58300.0],["1999-09-23",7.1884,7.1884,7.0304,7.0304,103900.0],["1999-09-24",7.0304,7.0304,6.8329,6.8329,48200.0],["1999-09-27",6.8724,7.0699,6.8724,7.0699,351100.0],["1999-09-28",7.0304,7.0501,6.9711,7.0106,90000.0],["1999-09-29",6.9909,7.2279,6.9514,6.9514,203500.0],["1999-09-30",6.9909,7.5636,6.9909,7.5043,160500.0],["1999-10-01",7.4648,7.4648,7.1884,7.2674,92200.0],["1999-10-04",7.2871,7.4056,7.2871,7.2871,79500.0],["1999-10-05",7.3266,7.3266,7.1686,7.2476,53700.0],["1999-10-06",7.2476,7.2476,7.1489,7.1489,24100.0],["1999-10-07",7.1489,7.3266,7.1489,7.3266,47700.0],["1999-10-08",7.2871,7.3464,7.1686,7.1884,52600.0],["1999-10-11",7.1884,7.3464,7.1884,7.3266,105900.0],["1999-10-12",7.2871,7.2871,7.1686,7.2081,36100.0],["1999-10-13",7.1884,7.1884,6.8921,6.9119,46100.0],["1999-10-14",6.9119,6.9514,6.7539,6.7539,96300.0],["1999-10-15",6.7539,6.7737,6.5959,6.6157,87900.0],["1999-10-18",6.5564,6.7144,6.5564,6.6354,78900.0],["1999-10-19",6.6552,6.7934,6.6354,6.6749,89400.0],["1999-10-20",6.6749,6.7144,6.6552,6.6552,51500.0],["1999-10-21",6.6552,6.7144,6.4972,6.5367,92600.0],["1999-10-22",6.5762,6.5762,6.4182,6.4182,137400.0],["1999-10-25",6.4182,6.4774,6.3392,6.4774,94300.0],["1999-10-26",6.1615,6.3194,6.0035,6.122,206400.0],["1999-10-27",6.043,6.0825,5.9442,6.0627,154000.0],["1999-10-28",6.0825,6.122,6.0232,6.0627,132700.0],["1999-10-29",6.0825,6.0825,5.885,5.885,213100.0],["1999-11-01",5.9047,5.9837,5.8652,5.9245,217000.0],["1999-11-02",5.9245,6.0627,5.7665,5.806,276400.0],["1999-11-03",5.885,5.9047,5.7467,5.8455,230400.0],["1999-11-04",5.8455,5.9442,5.7665,5.9442,168000.0],["1999-11-05",5.9442,6.0035,5.7862,5.964,209300.0],["1999-11-08",5.9245,6.1615,5.9245,6.1417,226600.0],["1999-11-09",6.1417,6.1417,5.9245,6.0035,161600.0],["1999-11-10",5.9837,6.0825,5.9245,5.9837,79200.0],["1999-11-11",6.0035,6.1022,5.9245,5.964,165200.0],["1999-11-12",5.806,5.8652,5.7467,5.8455,209800.0],["1999-11-15",5.8455,5.9245,5.7665,5.9245,147200.0],["1999-11-16",6.0035,6.043,5.9245,6.0232,131000.0],["1999-11-17",6.0035,6.1022,5.9837,6.0035,83100.0],["1999-11-18",6.0035,6.122,6.0035,6.122,106900.0],["1999-11-19",6.122,6.122,6.0232,6.1022,92500.0],["1999-11-22",6.2405,6.4774,6.122,6.1417,233100.0],["1999-11-23",6.1767,6.1965,6.0376,6.0575,90500.0],["1999-11-24",6.0774,6.1369,5.9383,5.9781,98500.0],["1999-11-26",5.9383,5.9582,5.8788,5.8986,48000.0],["1999-11-29",5.839,5.8788,5.7199,5.8788,142500.0],["1999-11-30",5.839,6.0774,5.839,6.0575,77800.0],["1999-12-01",5.9979,6.1568,5.8589,6.1568,127600.0],["1999-12-02",6.1767,6.1767,6.0972,6.1171,82600.0],["1999-12-03",6.1369,6.1965,6.0972,6.0972,86500.0],["1999-12-06",6.0376,6.0376,5.8788,5.9582,117100.0],["1999-12-07",5.9582,5.9582,5.7,5.839,164300.0],["1999-12-08",5.7993,5.9185,5.7199,5.8986,86500.0],["1999-12-09",5.8986,5.9383,5.8589,5.8589,137600.0],["1999-12-10",5.8788,6.1171,5.8788,5.9383,123600.0],["1999-12-13",5.9582,6.1965,5.9383,6.1171,119600.0],["1999-12-14",6.0575,6.2561,6.0376,6.0575,113600.0],["1999-12-15",6.0575,6.2561,6.0575,6.1965,88000.0],["1999-12-16",6.1369,6.2362,6.1369,6.2164,85100.0],["1999-12-17",6.1369,6.3554,6.1369,6.2958,131000.0],["1999-12-20",6.2363,6.3554,6.2363,6.2561,127200.0],["1999-12-21",6.2164,6.3356,6.2164,6.2561,62200.0],["1999-12-22",6.2561,6.3157,6.2164,6.2362,72400.0],["1999-12-23",6.1965,6.3554,6.1965,6.2958,66000.0],["1999-12-27",6.276,6.3554,6.2561,6.3157,57800.0],["1999-12-28",6.3157,6.4746,6.3157,6.4746,64300.0],["1999-12-29",6.415,6.5937,6.3753,6.5739,68200.0],["1999-12-30",6.5143,6.5937,6.3753,6.4547,86200.0],["1999-12-31",6.4547,6.5143,6.415,6.4746,50500.0],["2000-01-03",6.554,6.5739,6.2164,6.3356,130700.0],["2000-01-04",6.2958,6.2958,6.0972,6.1568,156100.0],["2000-01-05",6.0774,6.3951,6.0575,6.3157,217600.0],["2000-01-06",6.3356,6.4746,6.2958,6.4746,396000.0],["2000-01-07",6.5143,6.5143,6.3753,6.4349,196100.0],["2000-01-10",6.4349,6.7526,6.3753,6.6136,150200.0],["2000-01-11",6.5937,6.6533,6.5143,6.5342,93800.0],["2000-01-12",6.554,6.6533,6.5342,6.554,141500.0],["2000-01-13",6.5739,6.7328,6.5342,6.7129,163400.0],["2000-01-14",6.7924,7.5669,6.7725,7.3087,548300.0],["2000-01-18",7.3286,7.6662,7.3087,7.6464,529600.0],["2000-01-19",7.7854,7.7854,7.6166,7.7655,1184000.0],["2000-01-20",7.7059,7.7457,7.6265,7.6662,497100.0],["2000-01-21",7.7059,7.7655,7.5272,7.5272,300100.0],["2000-01-24",7.7457,7.7854,7.6464,7.6861,409500.0],["2000-01-25",7.6861,7.7655,7.6066,7.6861,407700.0],["2000-01-26",7.5868,7.6662,7.5669,7.6265,498600.0],["2000-01-27",7.6066,7.6662,7.4478,7.6265,655600.0],["2000-01-28",7.6662,7.6662,7.4875,7.6066,344700.0],["2000-01-31",7.5868,7.6662,7.5471,7.6265,238900.0],["2000-02-01",7.6066,7.6464,7.5073,7.5471,169600.0],["2000-02-02",7.5868,7.6464,7.5669,7.6066,183000.0],["2000-02-03",7.6265,7.6265,7.5073,7.5272,84400.0],["2000-02-04",7.5471,7.6066,7.5073,7.5471,146500.0],["2000-02-07",7.5868,7.5868,7.4279,7.4875,154900.0],["2000-02-08",7.4875,7.5868,7.4875,7.5471,167300.0],["2000-02-09",7.5669,7.6066,7.3484,7.3484,627600.0],["2000-02-10",7.3484,7.3484,7.1697,7.2491,202800.0],["2000-02-11",7.3087,7.3683,7.2293,7.2491,103300.0],["2000-02-14",7.2889,7.3683,7.2491,7.3286,115300.0],["2000-02-15",7.3286,7.4279,7.2889,7.4279,130100.0],["2000-02-16",7.3882,7.408,7.2293,7.2491,100600.0],["2000-02-17",7.2491,7.3286,7.2293,7.2491,120700.0],["2000-02-18",7.2491,7.2491,6.9115,7.0108,76100.0],["2000-02-22",7.0505,7.3087,7.0505,7.269,156000.0],["2000-02-23",7.3241,7.364,7.2842,7.3041,151200.0],["2000-02-24",7.3241,7.3241,7.1445,7.2642,232500.0],["2000-02-25",7.4039,7.4438,7.2443,7.2642,165500.0],["2000-02-28",7.3041,7.3041,7.0646,7.0846,105500.0],["2000-02-29",7.1245,7.3041,7.0447,7.0646,112300.0],["2000-03-01",7.0447,7.0846,6.7853,6.7853,122500.0],["2000-03-02",6.8451,6.8451,6.6855,6.7054,135100.0],["2000-03-03",6.7453,7.3241,6.7453,7.3241,402000.0],["2000-03-06",7.344,7.6035,7.3041,7.344,259900.0],["2000-03-07",7.344,8.1822,7.344,8.0026,637900.0],["2000-03-08",8.0625,8.302,7.9827,8.302,363300.0],["2000-03-09",8.302,8.6811,8.302,8.6612,442700.0],["2000-03-10",8.4616,8.6811,8.4417,8.6412,465400.0],["2000-03-13",8.5015,8.6612,8.3219,8.6612,318600.0],["2000-03-14",8.6213,8.6213,8.4616,8.6013,265100.0],["2000-03-15",8.4616,8.5614,8.3419,8.4217,248800.0],["2000-03-16",8.4217,9.0204,8.3818,8.9007,324200.0],["2000-03-17",8.9007,9.1801,8.6013,9.1801,389000.0],["2000-03-20",9.0204,9.0404,8.5414,8.7011,289100.0],["2000-03-21",8.7011,9.1801,8.7011,9.1601,185200.0],["2000-03-22",9.1202,9.2599,8.8408,9.1401,314600.0],["2000-03-23",9.0204,9.0803,8.8607,8.8807,185700.0],["2000-03-24",8.9206,8.9805,8.7211,8.8607,180800.0],["2000-03-27",9.1002,9.1002,8.4616,8.5215,298900.0],["2000-03-28",8.5614,9.22,8.5414,9.22,230300.0],["2000-03-29",9.0204,9.4195,8.9805,9.2798,341400.0],["2000-03-30",9.2,9.4195,9.1801,9.1801,310200.0],["2000-03-31",9.1801,9.7388,9.1002,9.7388,628200.0],["2000-04-03",9.4994,9.8586,9.2998,9.4195,333800.0],["2000-04-04",9.3597,9.5592,8.6811,8.9406,482300.0],["2000-04-05",9.0204,9.2399,8.9406,9.0204,162300.0],["2000-04-06",9.0204,9.1401,8.8607,8.9406,190500.0],["2000-04-07",8.9206,9.2599,8.7011,9.2599,171500.0],["2000-04-10",9.1801,9.1801,8.7211,8.7211,141300.0],["2000-04-11",8.8607,9.0204,8.761,8.8408,164100.0],["2000-04-12",8.8408,8.9206,8.7011,8.8607,140000.0],["2000-04-13",8.9007,8.9007,8.6213,8.6811,114800.0],["2000-04-14",8.6811,8.6811,8.1423,8.1623,153600.0],["2000-04-17",8.2221,8.4217,8.2022,8.3818,118300.0],["2000-04-18",8.3818,8.4217,8.1623,8.3618,242000.0],["2000-04-19",8.4017,8.4217,8.0625,8.1024,191100.0],["2000-04-20",8.1623,8.282,8.1623,8.2221,115500.0],["2000-04-24",8.1822,8.2022,8.0425,8.0824,57300.0],["2000-04-25",8.1024,8.1024,7.9028,8.0026,92800.0],["2000-04-26",8.3818,8.5414,8.2421,8.2421,271200.0],["2000-04-27",8.1822,8.5015,8.1822,8.3818,137400.0],["2000-04-28",8.3818,8.6612,8.3818,8.6213,195900.0],["2000-05-01",8.8607,8.8607,8.741,8.7809,113800.0],["2000-05-02",8.721,8.721,8.5814,8.6412,129900.0],["2000-05-03",8.5813,8.6213,8.4017,8.4217,150800.0],["2000-05-04",8.4217,9.0603,8.4217,8.9007,371200.0],["2000-05-05",8.8208,8.8408,8.7211,8.7809,94700.0],["2000-05-08",8.6612,8.8607,8.5814,8.8208,129000.0],["2000-05-09",8.9007,9.0404,8.8009,9.0204,217500.0],["2000-05-10",8.9206,8.9805,8.6213,8.6213,114500.0],["2000-05-11",8.6213,8.8208,8.6213,8.6612,323700.0],["2000-05-12",8.6612,8.6612,8.5414,8.5614,150000.0],["2000-05-15",8.6013,8.6811,8.5614,8.6013,103800.0],["2000-05-16",8.6013,8.721,8.5814,8.6412,158300.0],["2000-05-17",8.6811,8.7809,8.5414,8.6013,63900.0],["2000-05-18",8.6213,8.6811,8.4217,8.4616,83900.0],["2000-05-19",8.3818,8.6013,8.3419,8.5015,80000.0],["2000-05-22",8.5614,8.7011,8.5015,8.5215,167900.0],["2000-05-23",8.5215,8.741,8.5015,8.5414,156900.0],["2000-05-24",8.5967,8.8573,8.5967,8.7571,258000.0],["2000-05-25",8.8773,8.9575,8.5567,8.6569,561700.0],["2000-05-26",8.6569,8.7771,8.6168,8.6168,802600.0],["2000-05-30",8.6569,8.717,8.6368,8.6569,223700.0],["2000-05-31",8.6168,8.6368,8.3563,8.3563,198600.0],["2000-06-01",8.4164,8.5166,8.3563,8.5166,116700.0],["2000-06-02",8.6769,8.8573,8.6368,8.7971,161900.0],["2000-06-05",8.7971,8.9374,8.7971,8.8072,161500.0],["2000-06-06",8.8573,8.9374,8.6769,8.717,120600.0],["2000-06-07",8.7971,9.1178,8.737,9.0977,263600.0],["2000-06-08",9.3783,9.3783,8.9174,9.0176,302700.0],["2000-06-09",9.1378,9.258,8.8973,9.1779,202700.0],["2000-06-12",9.218,9.5586,9.218,9.3783,245600.0],["2000-06-13",9.3582,9.4985,9.228,9.228,131900.0],["2000-06-14",9.238,9.759,9.1979,9.5286,216400.0],["2000-06-15",9.5386,9.7189,9.4384,9.6187,156900.0],["2000-06-16",9.6187,9.6989,9.5787,9.6488,174300.0],["2000-06-19",9.5386,9.5586,9.1879,9.4584,161900.0],["2000-06-20",9.4985,9.4985,9.218,9.3182,90200.0],["2000-06-21",9.2981,9.3783,9.258,9.2781,96300.0],["2000-06-22",9.2981,9.4584,8.9975,9.0376,94300.0],["2000-06-23",9.0777,9.1578,8.8573,8.9374,114600.0],["2000-06-26",8.9775,9.0176,8.8172,8.9174,96600.0],["2000-06-27",8.9174,9.1979,8.9174,9.0176,1240100.0],["2000-06-28",9.0576,9.1779,9.0376,9.1378,225000.0],["2000-06-29",9.0576,9.4584,8.6969,9.3783,226500.0],["2000-06-30",9.3983,9.4985,8.3362,8.742,403600.0],["2000-07-03",8.8172,9.1178,8.8172,9.0977,73000.0],["2000-07-05",9.1779,9.3382,9.1578,9.2781,211900.0],["2000-07-06",9.3382,9.8191,9.1578,9.8191,222500.0],["2000-07-07",9.7991,9.7991,9.1178,9.2781,340300.0],["2000-07-10",9.1979,9.6989,9.1979,9.4985,106500.0],["2000-07-11",9.5185,9.8592,9.4183,9.7991,202100.0],["2000-07-12",9.779,9.7991,9.5386,9.6588,214000.0],["2000-07-13",9.6187,10.5405,9.6187,10.1698,589700.0],["2000-07-14",10.28,10.4203,10.2399,10.3602,378300.0],["2000-07-17",10.3602,10.3802,10.2199,10.28,220300.0],["2000-07-18",10.28,10.3001,10.1798,10.1999,84600.0],["2000-07-19",10.26,10.26,9.9794,10.0396,105400.0],["2000-07-20",10.0796,10.1999,10.0396,10.0596,52900.0],["2000-07-21",10.0195,10.1398,10.0195,10.1398,75800.0],["2000-07-24",10.0997,10.0997,9.6989,9.8792,224700.0],["2000-07-25",9.7189,10.1798,9.7189,10.1598,369600.0],["2000-07-26",10.3401,10.7409,10.28,10.7409,642600.0],["2000-07-27",10.6608,10.7409,10.4203,10.6608,245400.0],["2000-07-28",10.6207,10.6407,10.3001,10.3001,131200.0],["2000-07-31",10.3001,10.5005,10.0596,10.26,224100.0],["2000-08-01",10.26,10.5205,10.1999,10.5205,235600.0],["2000-08-02",10.4804,10.6207,10.4604,10.5405,107200.0],["2000-08-03",10.4604,10.6608,10.3802,10.5405,149000.0],["2000-08-04",10.5606,10.5806,10.4203,10.5005,89300.0],["2000-08-07",10.4804,10.9012,10.4403,10.8812,376500.0],["2000-08-08",10.8812,10.8812,10.7209,10.8211,110400.0],["2000-08-09",10.8612,11.0616,10.6007,10.6107,197000.0],["2000-08-10",10.6407,11.0215,10.4804,10.5305,291500.0],["2000-08-11",10.6006,10.7409,10.5806,10.7409,451700.0],["2000-08-14",10.781,11.1617,10.7409,11.0215,633600.0],["2000-08-15",11.0615,11.5024,11.0215,11.3922,545200.0],["2000-08-16",11.5425,11.9232,11.5425,11.7529,706700.0],["2000-08-17",11.7629,11.9232,11.7629,11.793,364700.0],["2000-08-18",11.6226,11.9433,11.6226,11.8731,359600.0],["2000-08-21",11.6427,12.0034,11.6427,11.9332,384000.0],["2000-08-22",12.0835,12.324,12.0435,12.2739,311200.0],["2000-08-23",12.2992,12.3193,12.0179,12.1284,679800.0],["2000-08-24",12.1385,12.1385,11.8772,12.038,284400.0],["2000-08-25",12.038,12.3193,11.9978,12.1184,449200.0],["2000-08-28",12.0581,12.1586,12.0179,12.0279,359200.0],["2000-08-29",11.9978,11.9978,11.8772,11.9073,336600.0],["2000-08-30",11.8772,11.9777,11.8571,11.8772,102900.0],["2000-08-31",11.8571,11.9576,11.7767,11.8973,339600.0],["2000-09-01",11.837,11.8772,11.8169,11.837,139600.0],["2000-09-05",11.8772,11.8772,11.7566,11.8772,269000.0],["2000-09-06",11.8973,11.9777,11.8571,11.8973,651700.0],["2000-09-07",11.8772,11.9576,11.8169,11.8571,267200.0],["2000-09-08",11.8571,11.8571,11.2341,11.3346,344500.0],["2000-09-11",11.2542,11.5958,11.0934,11.5155,454100.0],["2000-09-12",11.415,11.415,10.9327,11.0934,296100.0],["2000-09-13",11.1537,11.2542,11.1135,11.1336,141600.0],["2000-09-14",11.0934,11.2542,10.792,10.8925,209000.0],["2000-09-15",10.6111,10.8925,10.591,10.591,393400.0],["2000-09-18",10.6312,10.6312,9.9479,9.9479,553000.0],["2000-09-19",9.9479,9.9479,9.767,9.8474,413700.0],["2000-09-20",9.9881,10.1891,9.968,10.1288,361600.0],["2000-09-21",9.8072,10.0886,9.767,9.767,291100.0],["2000-09-22",9.3651,9.5058,9.3651,9.4455,411300.0],["2000-09-25",9.5862,9.767,9.5862,9.6465,550700.0],["2000-09-26",9.6063,9.6264,9.2847,9.5259,231000.0],["2000-09-27",9.5259,10.0484,9.5259,9.9479,396400.0],["2000-09-28",9.968,10.2092,9.8072,10.1891,245600.0],["2000-09-29",10.1288,10.2896,10.0283,10.1891,706400.0],["2000-10-02",10.2732,10.7974,10.2732,10.5877,714700.0],["2000-10-03",10.6226,11.1817,10.6226,10.9371,764800.0],["2000-10-04",11.2167,11.2866,10.8323,10.8672,1237600.0],["2000-10-05",10.9721,11.1118,10.6226,10.7624,417800.0],["2000-10-06",10.8323,11.007,10.7275,10.7974,360100.0],["2000-10-09",10.7974,11.042,10.6576,10.8323,311800.0],["2000-10-10",10.8323,11.007,10.7974,11.007,334800.0],["2000-10-11",10.9371,10.9371,10.8323,10.9022,694200.0],["2000-10-12",10.9721,10.9721,10.5178,10.6576,415200.0],["2000-10-13",10.6925,10.6925,10.3082,10.5178,354400.0],["2000-10-16",10.5528,10.9371,10.4829,10.7275,240200.0],["2000-10-17",10.8672,10.9022,10.7275,10.7974,335400.0],["2000-10-18",10.6226,10.7974,10.6226,10.7974,434400.0],["2000-10-19",10.7974,10.9371,10.7974,10.8672,158700.0],["2000-10-20",10.9022,11.007,10.7275,10.9721,341000.0],["2000-10-23",10.9721,11.042,10.8672,10.9022,225700.0],["2000-10-24",10.7624,11.0769,10.7624,11.042,439400.0],["2000-10-25",11.042,11.042,10.1684,10.378,1820600.0],["2000-10-26",10.4829,11.2516,10.4829,11.0769,721700.0],["2000-10-27",11.1118,11.7408,10.8672,11.6709,1208500.0],["2000-10-30",11.7408,12.2999,11.7408,12.0204,582000.0],["2000-10-31",12.23,12.3698,12.0204,12.2999,510600.0],["2000-11-01",12.2999,12.5794,12.1951,12.5794,465700.0],["2000-11-02",12.4746,12.9638,12.4746,12.859,499400.0],["2000-11-03",12.9289,12.9638,12.7192,12.8939,362700.0],["2000-11-06",12.8939,12.9638,12.7542,12.859,81100.0],["2000-11-07",12.8939,13.0337,12.7192,12.824,420300.0],["2000-11-08",12.824,13.1036,12.824,12.9638,230100.0],["2000-11-09",12.9638,13.0686,12.5096,13.0686,225700.0],["2000-11-10",12.9638,13.1385,12.6493,12.7192,216100.0],["2000-11-13",12.5794,13.1036,12.5096,13.0686,265800.0],["2000-11-14",13.0686,13.2434,12.9988,13.1735,358400.0],["2000-11-15",13.1385,13.9772,13.1385,13.6277,351500.0],["2000-11-16",13.6976,13.8024,13.5578,13.8024,277500.0],["2000-11-17",13.6976,14.2567,13.453,13.488,237500.0],["2000-11-20",13.5578,13.8024,13.453,13.7326,185900.0],["2000-11-21",13.8294,14.2155,13.8294,14.1102,197800.0],["2000-11-22",13.9698,14.0049,12.3552,12.7764,619800.0],["2000-11-24",13.0572,13.5135,13.0572,13.4784,130900.0],["2000-11-27",13.6188,13.6188,13.0221,13.0572,372900.0],["2000-11-28",13.338,13.7592,13.0572,13.3029,557900.0],["2000-11-29",13.1976,13.9347,13.1976,13.689,313200.0],["2000-11-30",13.4082,13.8645,13.3731,13.7241,299300.0],["2000-12-01",13.6188,13.9347,13.6188,13.7241,273200.0],["2000-12-04",13.7241,14.3208,13.689,14.3208,248800.0],["2000-12-05",14.4612,14.5665,14.1453,14.5665,184800.0],["2000-12-06",14.5665,14.5665,14.1453,14.2506,86400.0],["2000-12-07",14.3208,14.3208,13.8996,13.9698,146900.0],["2000-12-08",13.9698,14.1453,13.7592,14.1102,227900.0],["2000-12-11",14.1102,14.4261,14.0049,14.4261,244800.0],["2000-12-12",14.391,14.391,13.7943,13.9347,177500.0],["2000-12-13",13.9698,13.9698,13.5837,13.7592,164200.0],["2000-12-14",13.7241,14.04,13.689,13.8294,332200.0],["2000-12-15",13.7592,13.8996,13.6539,13.689,370800.0],["2000-12-18",13.0572,13.8294,13.0572,13.7943,385800.0],["2000-12-19",14.0049,14.2857,13.8645,14.04,336100.0],["2000-12-20",13.7592,14.1453,13.6188,14.04,301800.0],["2000-12-21",14.1804,14.2506,13.8645,13.9698,347200.0],["2000-12-22",14.1102,14.3208,13.9698,14.1453,290700.0],["2000-12-26",14.1102,14.2506,13.8645,14.2506,135000.0],["2000-12-27",14.3559,14.6718,14.1804,14.6718,122700.0],["2000-12-28",14.7771,15.1632,14.2857,15.0228,185300.0],["2000-12-29",15.093,15.093,14.7771,14.8122,107500.0],["2001-01-02",14.6016,14.6016,13.8996,14.1102,190900.0],["2001-01-03",14.1804,14.6718,13.7943,14.5314,372800.0],["2001-01-04",14.4612,14.7771,14.2155,14.4612,195600.0],["2001-01-05",14.4612,14.4612,13.7241,14.1804,429100.0],["2001-01-08",14.1804,14.4963,14.04,14.4261,184300.0],["2001-01-09",14.6718,14.6718,13.8645,14.4612,222600.0],["2001-01-10",14.4612,14.8122,14.1804,14.6718,281500.0],["2001-01-11",14.7771,14.8122,14.5665,14.6718,198800.0],["2001-01-12",14.7771,14.8473,14.5665,14.8122,233200.0],["2001-01-16",14.7771,15.2685,14.6367,15.1281,215400.0],["2001-01-17",15.2334,15.4089,14.9526,15.1983,250400.0],["2001-01-18",15.3387,15.3387,14.9175,15.2334,131900.0],["2001-01-19",15.2334,15.2334,14.9526,15.1632,116900.0],["2001-01-22",14.8824,15.3738,14.5314,15.1632,275400.0],["2001-01-23",15.2685,15.444,15.1281,15.444,176000.0],["2001-01-24",15.5493,15.5493,15.1632,15.3036,137400.0],["2001-01-25",14.8824,15.3036,14.6016,14.6367,405800.0],["2001-01-26",14.5314,16.3566,14.5314,16.1811,914600.0],["2001-01-29",16.848,18.2071,16.848,17.9207,708500.0],["2001-01-30",17.9713,18.2521,17.7466,17.9713,506100.0],["2001-01-31",17.9712,18.2183,17.6118,18.1116,585000.0],["2001-02-01",18.1117,18.2015,17.7466,18.2015,321100.0],["2001-02-02",18.0611,18.8136,17.9488,18.6339,259100.0],["2001-02-05",18.589,19.0944,18.0499,18.5328,449300.0],["2001-02-06",18.7631,19.0439,18.3924,18.9035,291700.0],["2001-02-07",18.9035,19.0888,18.6789,19.0102,368000.0],["2001-02-08",19.9369,20.2177,19.2236,19.6617,474100.0],["2001-02-09",19.6617,20.3861,19.1955,19.9986,282400.0],["2001-02-12",20.139,20.4985,19.7122,20.3412,291800.0],["2001-02-13",20.6052,21.734,20.5265,21.5262,703700.0],["2001-02-14",21.3858,21.3914,20.5265,21.0825,382100.0],["2001-02-15",21.0825,22.1833,21.0601,22.1271,453500.0],["2001-02-16",21.8519,21.9586,21.1724,21.4532,654300.0],["2001-02-20",21.3408,21.3408,19.8807,20.0379,481800.0],["2001-02-21",19.7168,19.8858,18.9113,19.2943,915400.0],["2001-02-22",19.3507,19.745,19.3507,19.7112,980700.0],["2001-02-23",19.7112,19.7112,18.731,19.1535,366700.0],["2001-02-26",19.2098,20.2802,19.2098,20.2295,310200.0],["2001-02-27",20.2295,20.2295,19.5197,19.6605,516200.0],["2001-02-28",19.6605,19.8239,19.0972,19.3169,349000.0],["2001-03-01",19.3169,19.3169,18.9282,19.131,323500.0],["2001-03-02",18.9901,19.1817,18.7535,18.8493,505900.0],["2001-03-05",18.9338,19.2605,18.9338,19.2267,207100.0],["2001-03-06",19.0859,19.2605,18.9845,19.2267,232900.0],["2001-03-07",19.238,19.3788,19.1141,19.3507,437700.0],["2001-03-08",19.2098,19.3225,18.9169,19.2324,273200.0],["2001-03-09",19.238,19.238,18.9901,19.0577,220000.0],["2001-03-12",19.1422,19.1535,18.3874,18.3874,172600.0],["2001-03-13",18.393,18.393,17.1874,17.6043,512300.0],["2001-03-14",17.1255,17.993,17.1255,17.8916,416500.0],["2001-03-15",17.8297,17.9142,17.4072,17.5198,321300.0],["2001-03-16",17.5255,17.8409,17.1931,17.2325,420900.0],["2001-03-19",17.3452,17.5198,17.1762,17.2551,341600.0],["2001-03-20",17.2663,18.3366,17.0072,17.379,337300.0],["2001-03-21",17.1818,17.1818,16.9001,17.086,258600.0],["2001-03-22",17.0691,17.0748,16.3931,16.8156,662000.0],["2001-03-23",16.8156,16.872,16.5058,16.8213,493900.0],["2001-03-26",16.8438,17.779,16.8438,17.4128,205000.0],["2001-03-27",17.3227,17.5311,17.0128,17.5311,187500.0],["2001-03-28",17.5086,17.8353,17.21,17.7564,157600.0],["2001-03-29",17.717,18.2296,17.3959,17.4691,502400.0],["2001-03-30",17.5536,18.224,17.5536,17.7451,345700.0],["2001-04-02",17.9987,18.455,17.9085,18.1282,511700.0],["2001-04-03",18.1113,18.1113,17.4071,17.6888,330800.0],["2001-04-04",17.6607,18.1395,17.6607,17.8184,209900.0],["2001-04-05",17.8916,18.4493,17.886,18.4493,155300.0],["2001-04-06",18.4493,18.4493,17.7902,18.0832,150000.0],["2001-04-09",18.0832,18.5789,17.7621,18.0268,287000.0],["2001-04-10",18.0606,19.1535,18.0606,19.0746,221100.0],["2001-04-11",19.0746,19.0746,18.3986,18.6465,156400.0],["2001-04-12",18.6859,19.1535,18.2803,18.8662,234600.0],["2001-04-16",18.8099,19.2662,18.5057,18.7028,216800.0],["2001-04-17",18.6747,18.9338,18.393,18.8606,148400.0],["2001-04-18",18.8606,19.9647,18.5338,19.9365,460400.0],["2001-04-19",19.8858,19.8858,19.3563,19.7901,274700.0],["2001-04-20",19.7337,19.9534,19.3112,19.6999,295900.0],["2001-04-23",19.7168,19.8689,19.2098,19.2943,184300.0],["2001-04-24",19.2943,19.5197,19.2267,19.3845,155500.0],["2001-04-25",19.2718,19.2718,18.7873,18.9,232900.0],["2001-04-26",18.9,18.9,18.5282,18.7986,389900.0],["2001-04-27",18.8437,18.9732,18.5169,18.9282,452400.0],["2001-04-30",18.8718,18.8718,18.2353,18.3141,544200.0],["2001-05-01",18.3198,18.8324,18.3198,18.7592,489200.0],["2001-05-02",18.7648,18.8944,18.1677,18.8493,578300.0],["2001-05-03",18.8549,19.0577,18.4775,18.9563,297700.0],["2001-05-04",18.9282,19.7168,18.8718,19.7168,239000.0],["2001-05-07",19.6887,19.7112,19.2605,19.3169,207000.0],["2001-05-08",19.3732,19.5647,19.2605,19.2605,206600.0],["2001-05-09",19.1197,19.683,19.1197,19.6154,283500.0],["2001-05-10",19.6605,19.7112,19.5873,19.6436,89100.0],["2001-05-11",19.7112,19.7112,19.0521,19.1929,268700.0],["2001-05-14",19.1929,19.3732,19.1422,19.2605,300600.0],["2001-05-15",19.3957,20.3365,19.3957,20.3365,290300.0],["2001-05-16",20.2802,21.035,20.252,21.0012,419400.0],["2001-05-17",21.0013,21.266,20.821,21.0125,456300.0],["2001-05-18",20.8435,20.9618,20.7872,20.9167,142300.0],["2001-05-21",20.9167,21.5195,20.8435,21.5195,246300.0],["2001-05-22",21.3505,21.5702,20.9843,21.3054,314600.0],["2001-05-23",21.3394,21.6503,21.0398,21.0963,583800.0],["2001-05-24",21.0398,21.2263,21.0398,21.2094,311400.0],["2001-05-25",21.198,21.4411,21.198,21.2037,148300.0],["2001-05-29",21.2602,21.6898,21.2602,21.4241,345400.0],["2001-05-30",21.3676,21.3676,21.0059,21.068,363300.0],["2001-05-31",21.0002,21.3676,21.0002,21.2037,305100.0],["2001-06-01",21.3167,21.3167,20.9154,21.1415,352700.0],["2001-06-04",21.198,21.4524,21.198,21.3394,385600.0],["2001-06-05",21.4242,22.0403,20.9606,21.6107,398800.0],["2001-06-06",21.6503,21.9612,21.4242,21.5033,154000.0],["2001-06-07",21.3394,21.9781,21.3394,21.7633,310400.0],["2001-06-08",21.622,21.8029,21.5938,21.6277,70700.0],["2001-06-11",21.5937,21.6164,21.475,21.6164,208100.0],["2001-06-12",21.492,21.492,21.102,21.3055,336600.0],["2001-06-13",21.1867,21.7351,21.1867,21.3959,162100.0],["2001-06-14",21.3676,21.4242,21.0963,21.198,248800.0],["2001-06-15",21.0567,21.3733,21.0398,21.1698,243600.0],["2001-06-18",21.1415,21.1415,20.6893,20.9437,363000.0],["2001-06-19",20.8306,21.1981,20.8306,21.1528,155200.0],["2001-06-20",21.0398,21.899,21.0398,21.899,257700.0],["2001-06-21",21.899,21.899,21.0567,21.198,225700.0],["2001-06-22",21.2037,21.3733,20.6554,20.7006,412900.0],["2001-06-25",20.661,20.7402,20.3388,20.3388,241600.0],["2001-06-26",20.3445,20.4406,20.1184,20.3162,533000.0],["2001-06-27",20.3162,20.7458,20.2992,20.548,141300.0],["2001-06-28",20.5762,20.5762,20.2258,20.3332,277900.0],["2001-06-29",20.4067,20.4349,20.2936,20.3614,268900.0],["2001-07-02",20.4067,20.4632,20.124,20.3445,238500.0],["2001-07-03",20.3501,20.3501,20.0901,20.2484,127600.0],["2001-07-05",20.3219,20.5197,20.2936,20.4632,172100.0],["2001-07-06",20.4067,20.4349,20.0675,20.0958,146300.0],["2001-07-09",20.0675,20.2371,19.9827,20.0618,192700.0],["2001-07-10",19.9262,20.0731,19.8414,19.9544,161500.0],["2001-07-11",19.9544,20.3501,19.8244,20.0958,188600.0],["2001-07-12",20.1523,20.5197,20.0731,20.5197,153400.0],["2001-07-13",20.5197,20.5197,19.994,20.2371,175300.0],["2001-07-16",20.2936,20.3501,20.124,20.124,74400.0],["2001-07-17",20.0957,20.3501,20.0392,20.3501,87100.0],["2001-07-18",20.4067,20.4067,20.1523,20.2936,119300.0],["2001-07-19",20.3501,20.5254,20.2371,20.3501,43200.0],["2001-07-20",20.3784,20.3784,20.0675,20.2258,113100.0],["2001-07-23",20.2653,20.2879,19.7961,19.9092,89300.0],["2001-07-24",19.8131,20.1014,19.6605,19.7114,223000.0],["2001-07-25",19.6605,20.3501,19.6605,20.3445,136000.0],["2001-07-26",20.4066,20.6215,20.0675,20.5762,156700.0],["2001-07-27",20.548,20.9154,20.4632,20.8024,223900.0],["2001-07-30",20.808,20.8871,20.5762,20.7515,143000.0],["2001-07-31",20.8928,21.4242,20.8928,21.0906,108200.0],["2001-08-01",21.0906,21.5655,20.9945,21.5655,187400.0],["2001-08-02",21.7633,21.8142,21.4242,21.4807,117500.0],["2001-08-03",21.5937,21.5937,21.4242,21.5655,96300.0],["2001-08-06",21.7746,21.7746,21.4807,21.5372,81200.0],["2001-08-07",21.6503,21.752,21.5655,21.6842,113100.0],["2001-08-08",21.7633,21.7859,21.3676,21.4015,121700.0],["2001-08-09",21.4242,21.6785,21.3111,21.5768,122500.0],["2001-08-10",21.622,22.0742,21.4807,22.0007,88100.0],["2001-08-13",22.0064,22.2947,21.6672,22.2043,117500.0],["2001-08-14",22.3003,22.7695,22.3003,22.5943,206400.0],["2001-08-15",22.5999,22.7865,22.1421,22.1873,100100.0],["2001-08-16",22.2721,22.5265,21.8764,22.4982,95100.0],["2001-08-17",22.5038,22.6395,22.2156,22.2721,89800.0],["2001-08-20",22.1308,22.2721,21.8707,22.0855,209400.0],["2001-08-21",21.9612,22.3004,21.899,21.9895,310700.0],["2001-08-22",21.9047,22.2156,21.6785,22.046,258600.0],["2001-08-23",22.1025,22.1816,22.046,22.046,174200.0],["2001-08-24",22.159,22.306,22.0177,22.2721,228300.0],["2001-08-27",22.2721,22.3173,22.1929,22.1929,202200.0],["2001-08-28",22.193,22.2438,22.046,22.1703,196000.0],["2001-08-29",22.1703,22.4029,22.1476,22.3745,135300.0],["2001-08-30",22.3745,22.6354,22.3121,22.5163,141800.0],["2001-08-31",22.5163,22.9984,22.505,22.8963,197500.0],["2001-09-04",23.1232,23.5939,23.0664,23.4521,528000.0],["2001-09-05",23.4521,23.5372,23.0608,23.1175,345200.0],["2001-09-06",23.1175,23.2253,22.97,23.0324,305900.0],["2001-09-07",22.9757,22.9757,21.8924,22.125,334200.0],["2001-09-10",21.9491,22.5617,21.9491,22.3461,497800.0],["2001-09-17",21.9491,22.0058,21.5805,21.813,365600.0],["2001-09-18",21.8073,22.0909,21.002,21.0076,268200.0],["2001-09-19",21.0984,21.4444,19.085,19.8506,423000.0],["2001-09-20",19.8223,19.9924,19.3402,19.9074,396200.0],["2001-09-21",19.9074,19.9074,19.1417,19.7939,346700.0],["2001-09-24",20.276,21.1211,20.259,21.0247,242900.0],["2001-09-25",20.985,21.1268,20.5596,20.8432,229800.0],["2001-09-26",20.8489,20.8489,20.4745,20.6787,105600.0],["2001-09-27",20.7865,21.7223,20.6787,21.6088,302000.0],["2001-09-28",21.7223,22.7318,21.7223,22.6297,397800.0],["2001-10-01",22.5163,22.522,21.6088,21.8244,530100.0],["2001-10-02",21.9378,22.2441,21.6372,21.7506,311100.0],["2001-10-03",21.8641,22.4596,21.4954,22.3235,254200.0],["2001-10-04",22.607,22.607,21.6939,22.0853,248000.0],["2001-10-05",22.0909,22.539,21.8924,22.3348,229500.0],["2001-10-08",22.3178,22.3178,21.7053,21.8074,164200.0],["2001-10-09",21.7223,22.176,21.5805,22.0626,251500.0],["2001-10-10",22.2044,22.6865,22.0626,22.6297,148800.0],["2001-10-11",22.6014,23.1969,22.6014,23.1856,269000.0],["2001-10-12",23.2026,23.3103,22.8282,23.0835,224000.0],["2001-10-15",23.0267,23.3387,22.6184,22.6184,221400.0],["2001-10-16",22.6751,22.97,22.2384,22.607,251700.0],["2001-10-17",22.9133,22.919,21.8924,22.2044,236500.0],["2001-10-18",22.3461,22.7432,21.9661,22.2327,317900.0],["2001-10-19",22.3178,22.7375,22.2894,22.5844,165700.0],["2001-10-22",22.6751,23.4805,22.5843,23.2876,267500.0],["2001-10-23",23.5088,23.9569,23.1515,23.747,597500.0],["2001-10-24",23.764,23.8775,23.2536,23.4805,273200.0],["2001-10-25",23.4238,23.4238,17.582,19.2381,4347600.0],["2001-10-26",19.2381,19.7939,18.1492,19.5501,892100.0],["2001-10-29",19.7429,19.8506,19.2835,19.4933,372700.0],["2001-10-30",19.4083,19.4083,18.6029,18.773,408700.0],["2001-10-31",19.1133,19.17,18.4611,18.9999,423100.0],["2001-11-01",19.1417,19.3118,18.9432,19.085,310400.0],["2001-11-02",19.0283,19.2778,18.9829,19.102,187000.0],["2001-11-05",19.1133,19.3062,18.9886,19.2721,276800.0],["2001-11-06",19.2778,19.3402,19.1247,19.3175,230100.0],["2001-11-07",19.2835,19.5671,19.2551,19.4083,215200.0],["2001-11-08",19.4536,19.6635,19.0566,19.0566,243000.0],["2001-11-09",19.0566,19.3288,19.0566,19.2835,147700.0],["2001-11-12",19.2835,19.3402,19.0056,19.2721,204000.0],["2001-11-13",19.3969,19.5103,19.2324,19.4536,286800.0],["2001-11-14",19.2268,19.8506,19.2268,19.7939,529500.0],["2001-11-15",19.7996,20.1626,19.7372,19.862,234800.0],["2001-11-16",19.9074,20.1002,19.5671,20.0208,202700.0],["2001-11-19",20.1626,20.6844,20.1456,20.673,197100.0],["2001-11-20",20.673,21.1324,20.4632,20.8942,305400.0],["2001-11-21",20.8148,20.9339,20.5312,20.8999,471300.0],["2001-11-23",20.9282,20.9793,20.8432,20.9736,36100.0],["2001-11-26",20.9793,20.9793,20.622,20.8715,89400.0],["2001-11-27",20.8715,21.1551,20.8318,21.019,126200.0],["2001-11-28",20.945,20.945,20.5523,20.7003,120700.0],["2001-11-29",20.7003,21.1044,20.5466,20.7458,240200.0],["2001-11-30",20.8312,21.3491,20.558,20.6661,258400.0],["2001-12-03",20.7173,20.7173,20.2051,20.5011,133100.0],["2001-12-04",20.5751,20.6832,20.336,20.5978,277200.0],["2001-12-05",20.7401,22.1118,20.7401,21.8898,294600.0],["2001-12-06",21.9126,21.9638,21.5142,21.628,211800.0],["2001-12-07",21.5426,21.7134,21.2865,21.6792,145400.0],["2001-12-10",21.6792,21.6792,21.0873,21.3776,238900.0],["2001-12-11",21.3434,21.4003,21.2296,21.2979,184600.0],["2001-12-12",21.3036,21.332,20.945,20.945,279700.0],["2001-12-13",20.9735,21.0873,20.4897,20.4954,240700.0],["2001-12-14",20.5011,20.6889,20.4043,20.4043,282500.0],["2001-12-17",20.4043,20.6547,20.1482,20.6547,254200.0],["2001-12-18",20.6604,20.8596,20.4328,20.6433,215500.0],["2001-12-19",20.6035,20.6206,20.2165,20.3929,180100.0],["2001-12-20",20.3758,20.632,20.0628,20.0913,165700.0],["2001-12-21",19.949,20.0913,19.7498,19.7498,284600.0],["2001-12-24",19.7782,19.9661,19.6359,19.8067,130500.0],["2001-12-26",19.8636,19.9717,19.5563,19.6815,185500.0],["2001-12-27",19.7782,20.0628,19.7725,19.9774,222800.0],["2001-12-28",20.0344,20.1083,19.9376,20.0457,109800.0],["2001-12-31",20.0344,20.3531,19.9319,20.3189,229100.0],["2002-01-02",20.336,20.3758,19.7213,19.949,226200.0],["2002-01-03",19.8921,20.5409,19.8067,20.3075,468700.0],["2002-01-04",20.4214,20.6547,20.4214,20.6433,137200.0],["2002-01-07",20.6035,20.6206,20.3531,20.4043,236200.0],["2002-01-08",20.4043,20.4043,20.0514,20.1482,236600.0],["2002-01-09",20.1482,20.262,19.7498,19.9205,353500.0],["2002-01-10",19.9205,19.9774,19.2944,19.5107,212400.0],["2002-01-11",19.4936,19.4936,18.6228,18.805,585200.0],["2002-01-14",18.9473,18.97,18.0708,18.2074,428500.0],["2002-01-15",18.2074,18.2415,17.4675,17.7862,812700.0],["2002-01-16",17.587,17.7691,17.4162,17.6951,388200.0],["2002-01-17",17.7293,18.0138,17.4731,17.9854,599900.0],["2002-01-18",17.8716,18.1391,17.8146,18.0821,445200.0],["2002-01-22",18.7253,18.7822,17.7976,17.9,297800.0],["2002-01-23",18.0423,18.1561,17.9057,18.1561,269000.0],["2002-01-24",18.213,18.6513,18.1675,18.5545,428600.0],["2002-01-25",18.7822,18.8676,18.1846,18.7253,836300.0],["2002-01-28",18.7424,18.822,18.3041,18.8107,364300.0],["2002-01-29",18.953,19.1009,18.4806,18.6855,400600.0],["2002-01-30",18.6115,18.9245,18.4976,18.7993,310000.0],["2002-01-31",18.6684,19.1521,18.6114,19.1066,360300.0],["2002-02-01",19.0952,19.2091,18.7822,18.8391,197700.0],["2002-02-04",18.8391,18.8391,18.4464,18.6684,138500.0],["2002-02-05",18.6399,18.6684,18.4122,18.5659,212300.0],["2002-02-06",18.5545,18.6968,18.361,18.6228,162100.0],["2002-02-07",18.5261,18.8676,18.3326,18.8619,232100.0],["2002-02-08",18.7822,18.9245,18.5944,18.879,142700.0],["2002-02-11",18.9814,19.4994,18.953,19.4538,137900.0],["2002-02-12",19.3229,19.3514,19.0952,19.2945,146700.0],["2002-02-13",19.1522,19.6359,19.1522,19.5221,133800.0],["2002-02-14",19.5221,19.6075,19.4083,19.505,151400.0],["2002-02-15",19.3627,19.5506,19.1749,19.3684,220300.0],["2002-02-19",19.2375,19.2944,18.9814,19.1408,274100.0],["2002-02-20",19.1808,19.255,18.9465,19.2436,169300.0],["2002-02-21",19.2265,19.3122,18.7979,18.8037,136300.0],["2002-02-22",18.798,18.9122,18.6265,18.7694,361900.0],["2002-02-25",18.7694,19.1008,18.7694,18.8551,363900.0],["2002-02-26",18.8551,18.9008,18.6951,18.7865,136000.0],["2002-02-27",18.8551,18.9408,18.678,18.7808,294800.0],["2002-02-28",18.8551,18.8894,18.6551,18.6723,239200.0],["2002-03-01",18.7122,18.8837,18.598,18.8265,177400.0],["2002-03-04",18.9408,19.2379,18.8551,19.2208,344800.0],["2002-03-05",19.2436,19.3807,18.9979,19.3408,249100.0],["2002-03-06",19.415,20.0207,19.375,20.015,311600.0],["2002-03-07",20.712,20.712,20.2835,20.3292,401500.0],["2002-03-08",20.3978,20.4606,20.2378,20.3406,141300.0],["2002-03-11",20.4264,20.4264,20.1978,20.3692,113300.0],["2002-03-12",20.3121,20.4264,20.2264,20.3521,129700.0],["2002-03-13",20.3406,20.3406,20.1978,20.2207,165700.0],["2002-03-14",20.2264,20.2664,19.9978,20.2492,134300.0],["2002-03-15",20.1978,20.512,20.1407,20.4263,250200.0],["2002-03-18",20.4263,20.4378,20.1521,20.2549,285200.0],["2002-03-19",20.2549,20.4263,20.1121,20.3406,197800.0],["2002-03-20",20.4549,20.5692,20.2949,20.3007,212900.0],["2002-03-21",20.3121,20.3349,20.1121,20.2835,279000.0],["2002-03-22",20.3406,20.4549,20.2435,20.2435,271300.0],["2002-03-25",20.2435,20.3692,20.095,20.095,189300.0],["2002-03-26",20.1407,21.0891,20.1407,20.8206,330100.0],["2002-03-27",20.8263,21.2663,20.7406,21.1634,383300.0],["2002-03-28",21.0263,21.1805,20.9691,21.0548,262100.0],["2002-04-01",20.9977,20.9977,20.5692,20.5692,224600.0],["2002-04-02",20.5692,20.6549,20.3806,20.3864,170100.0],["2002-04-03",20.3864,20.3864,19.655,19.7179,391500.0],["2002-04-04",19.7064,19.7121,19.3693,19.5464,196500.0],["2002-04-05",19.5979,20.2721,19.5979,19.9007,183600.0],["2002-04-08",19.855,19.9978,19.655,19.9293,172400.0],["2002-04-09",19.9693,19.9693,19.615,19.615,275500.0],["2002-04-10",19.655,19.855,19.655,19.8378,205900.0],["2002-04-11",19.8836,20.055,19.7693,19.7693,210700.0],["2002-04-12",19.8264,19.855,19.7293,19.775,259400.0],["2002-04-15",19.8264,19.8321,19.215,19.2265,362700.0],["2002-04-16",18.1694,18.9122,18.1694,18.7408,821600.0],["2002-04-17",18.7522,18.798,17.9123,17.9295,749600.0],["2002-04-18",17.9295,17.998,17.4267,17.9123,703300.0],["2002-04-19",18.0837,18.2552,17.6095,17.6552,236500.0],["2002-04-22",17.7124,17.8209,17.141,17.1696,221400.0],["2002-04-23",17.141,17.4838,16.941,17.1238,347900.0],["2002-04-24",17.1981,17.2438,16.8496,16.9696,337000.0],["2002-04-25",16.8267,17.2324,16.4268,17.0096,324500.0],["2002-04-26",17.0096,17.2381,16.8153,17.1353,313900.0],["2002-04-29",17.0267,17.0324,16.7125,16.7125,186600.0],["2002-04-30",16.7125,17.3295,16.6725,17.0267,228400.0],["2002-05-01",17.0267,17.0553,16.8324,16.9467,172200.0],["2002-05-02",16.8039,16.9696,16.0783,16.1697,585000.0],["2002-05-03",16.1068,16.1125,15.3698,15.5697,825200.0],["2002-05-06",15.5812,15.684,13.9299,14.2556,1532300.0],["2002-05-07",14.5698,14.7984,14.4499,14.707,698000.0],["2002-05-08",14.9984,15.0269,14.7127,14.8612,437800.0],["2002-05-09",14.8841,15.2269,14.8841,15.0841,403000.0],["2002-05-10",15.0841,15.4726,15.0841,15.4326,445000.0],["2002-05-13",15.2555,15.6269,15.1983,15.5697,506100.0],["2002-05-14",15.5126,16.1354,15.484,16.0268,726600.0],["2002-05-15",15.9983,16.4554,15.884,15.9411,771300.0],["2002-05-16",15.2841,15.9526,15.1412,15.5526,993100.0],["2002-05-17",15.5526,15.5926,14.907,15.4383,1091800.0],["2002-05-20",15.4555,15.484,14.7127,14.8784,653000.0],["2002-05-21",15.0212,15.1984,14.7527,14.8555,398700.0],["2002-05-22",14.9127,14.9412,14.5013,14.7355,295400.0],["2002-05-23",14.7127,14.7984,14.4327,14.7413,319600.0],["2002-05-24",14.8555,14.9755,14.627,14.7241,253200.0],["2002-05-28",14.7298,14.7984,14.5584,14.6727,137600.0],["2002-05-29",14.7301,14.7875,14.3511,14.4085,124600.0],["2002-05-30",14.3856,14.3856,14.0697,14.1788,430100.0],["2002-05-31",14.196,14.2133,14.018,14.1444,301500.0],["2002-06-03",14.1673,14.2707,13.6103,13.6907,452200.0],["2002-06-04",13.6677,13.7481,13.1796,13.3346,651600.0],["2002-06-05",13.3806,13.8228,13.3633,13.7539,279400.0],["2002-06-06",13.7251,13.7883,13.4839,13.6907,418500.0],["2002-06-07",15.5341,16.8205,15.3905,16.6826,1748600.0],["2002-06-10",16.7975,17.1133,16.7975,16.9985,785100.0],["2002-06-11",17.1421,17.3718,16.8262,16.8549,751600.0],["2002-06-12",16.8492,17.0272,16.8377,17.0157,452400.0],["2002-06-13",16.987,17.0961,16.4357,16.5563,463500.0],["2002-06-14",16.5448,17.0272,16.0222,16.8262,462600.0],["2002-06-17",16.8836,17.1076,16.809,16.987,266400.0],["2002-06-18",16.9928,17.1995,16.6539,17.0157,253300.0],["2002-06-19",16.2232,16.4759,15.781,16.206,765900.0],["2002-06-20",16.206,16.4817,16.0509,16.0969,256700.0],["2002-06-21",15.85,16.2175,15.7466,15.85,322500.0],["2002-06-24",15.7925,16.0222,15.5915,15.7064,181100.0],["2002-06-25",15.6489,15.9935,15.6489,15.8327,234100.0],["2002-06-26",15.5628,15.7925,15.3331,15.7121,280100.0],["2002-06-27",15.7351,15.9648,15.6202,15.9016,187800.0],["2002-06-28",15.8442,16.7803,15.8442,16.4529,523400.0],["2002-07-01",16.4242,16.5046,16.2117,16.2807,350300.0],["2002-07-02",16.2232,16.2232,15.5054,15.7408,296100.0],["2002-07-03",15.7408,15.7408,15.2182,15.626,268500.0],["2002-07-05",15.6834,16.0797,15.6834,15.9361,129100.0],["2002-07-08",15.9246,16.1658,15.7925,15.9246,171900.0],["2002-07-09",15.8959,16.0222,15.6202,15.6604,297200.0],["2002-07-10",15.649,15.6547,14.9196,15.0632,343100.0],["2002-07-11",15.0345,15.2527,14.5693,15.1895,523900.0],["2002-07-12",15.1608,15.3905,14.6957,14.7531,383300.0],["2002-07-15",14.7531,14.7876,14.1846,14.7014,288200.0],["2002-07-16",14.7071,14.9713,14.3798,14.5521,181700.0],["2002-07-17",14.6153,15.0173,14.4832,14.7818,201200.0],["2002-07-18",14.7588,14.9024,14.2994,14.443,301400.0],["2002-07-19",14.3855,14.4602,13.9032,13.9836,277500.0],["2002-07-22",13.9548,14.1731,13.3289,13.3863,315000.0],["2002-07-23",13.3346,13.5241,12.8006,13.1451,273600.0],["2002-07-24",13.1222,14.242,12.9326,14.242,334500.0],["2002-07-25",13.7251,14.1845,13.1049,14.1616,625200.0],["2002-07-26",14.1616,14.2707,13.5586,13.8974,317400.0],["2002-07-29",13.8687,14.6497,13.8687,14.621,335900.0],["2002-07-30",14.6784,14.7818,14.2133,14.2133,480400.0],["2002-07-31",14.196,14.2535,13.7251,14.196,246600.0],["2002-08-01",14.1329,14.1558,13.7251,14.0582,220200.0],["2002-08-02",13.84,13.8457,13.0073,13.2657,237400.0],["2002-08-05",13.3174,13.5529,12.8982,12.9212,325200.0],["2002-08-06",12.9212,13.4035,12.9212,13.3231,357600.0],["2002-08-07",13.3231,13.7481,13.1336,13.7251,248800.0],["2002-08-08",13.7309,14.0984,13.4954,14.0582,245900.0],["2002-08-09",14.0697,14.7014,13.8687,14.3798,446400.0],["2002-08-12",14.3568,14.3626,13.9376,14.2707,211700.0],["2002-08-13",14.1271,14.4372,14.0008,14.018,207900.0],["2002-08-14",14.0123,14.5004,13.438,14.4487,285200.0],["2002-08-15",14.4487,14.4487,13.84,14.0812,218300.0],["2002-08-16",14.0697,14.2362,13.8745,14.0927,127500.0],["2002-08-19",14.0353,14.5291,14.0065,14.5004,373800.0],["2002-08-20",14.4889,14.5521,14.3568,14.3568,202600.0],["2002-08-21",14.3568,14.7876,14.3568,14.7072,213500.0],["2002-08-22",14.7014,14.845,14.4717,14.6497,135500.0],["2002-08-23",14.6325,14.6727,14.242,14.2937,191500.0],["2002-08-26",14.2707,14.443,14.041,14.3281,157600.0],["2002-08-27",14.3568,14.4717,14.0869,14.2592,179700.0],["2002-08-28",14.2996,14.3169,13.8089,13.9071,194600.0],["2002-08-29",13.8551,13.9128,13.7801,13.8262,259100.0],["2002-08-30",13.7974,13.9994,13.6819,13.7627,267200.0],["2002-09-03",13.7396,13.8551,13.1335,13.6473,369000.0],["2002-09-04",13.6531,14.0283,13.5896,14.0052,281600.0],["2002-09-05",14.0052,14.086,13.6819,13.7685,371300.0],["2002-09-06",13.8262,13.9763,13.3933,13.9128,270800.0],["2002-09-09",13.8262,13.9071,13.526,13.7974,212300.0],["2002-09-10",13.7974,13.9706,13.5665,13.757,155200.0],["2002-09-11",13.8551,14.0283,13.8262,13.8666,211900.0],["2002-09-12",13.8147,13.8147,13.4048,13.4395,139300.0],["2002-09-13",13.3355,13.4452,13.1393,13.4452,189700.0],["2002-09-16",13.503,13.5087,13.2259,13.2778,138200.0],["2002-09-17",13.3933,13.4221,12.9892,13.0122,129400.0],["2002-09-18",12.9892,13.0469,12.7005,12.9314,148600.0],["2002-09-19",12.8737,12.9257,12.6716,12.6716,386700.0],["2002-09-20",12.7871,12.8448,12.7294,12.7813,244300.0],["2002-09-23",12.7813,12.7813,12.4696,12.5677,172400.0],["2002-09-24",12.5389,12.5389,12.2964,12.331,202200.0],["2002-09-25",12.4176,12.637,12.3599,12.4119,237400.0],["2002-09-26",12.4119,12.6716,12.4119,12.6139,139700.0],["2002-09-27",12.6428,12.6947,12.2791,12.3253,304000.0],["2002-09-30",12.3484,12.3484,11.8346,12.1232,299000.0],["2002-10-01",12.1232,12.7005,12.0943,12.7005,264100.0],["2002-10-02",12.5273,12.5851,11.9385,11.9385,385400.0],["2002-10-03",11.9212,12.3022,11.9212,12.0944,262600.0],["2002-10-04",12.1117,12.2733,11.7133,11.8461,350000.0],["2002-10-07",11.8288,11.8981,11.4824,11.5748,254500.0],["2002-10-08",11.6614,11.7191,11.4016,11.6152,329800.0],["2002-10-09",11.5459,11.5459,11.2284,11.2746,231500.0],["2002-10-10",11.4189,11.4882,11.2861,11.3785,277200.0],["2002-10-11",11.6672,12.1232,11.6267,11.8865,326600.0],["2002-10-14",11.8288,12.0597,11.8288,11.9847,191300.0],["2002-10-15",12.1232,12.7005,12.1232,12.6659,250100.0],["2002-10-16",12.6139,12.6717,12.0597,12.077,135100.0],["2002-10-17",12.3657,12.6716,12.3657,12.6197,175600.0],["2002-10-18",12.6255,12.6255,12.1232,12.3022,176000.0],["2002-10-21",12.0655,12.5793,11.9558,12.5446,147400.0],["2002-10-22",12.5273,12.5562,12.2791,12.4119,209900.0],["2002-10-23",12.4119,12.8333,12.2906,12.7929,282700.0],["2002-10-24",12.816,13.1046,12.7121,12.8564,335400.0],["2002-10-25",12.7987,13.2201,12.5562,13.2201,439900.0],["2002-10-28",13.1912,13.6242,13.0469,13.4395,440300.0],["2002-10-29",13.4395,13.4395,12.9314,13.3298,263900.0],["2002-10-30",13.3298,13.4799,13.2489,13.451,141000.0],["2002-10-31",13.451,13.7108,13.451,13.6704,214700.0],["2002-11-01",13.6242,14.086,13.526,14.086,175900.0],["2002-11-04",14.2015,14.4613,14.086,14.3804,363400.0],["2002-11-05",14.3458,14.4959,14.2881,14.3804,205100.0],["2002-11-06",14.4093,14.5767,14.2015,14.571,307100.0],["2002-11-07",14.5132,14.5767,14.3169,14.5305,230400.0],["2002-11-08",14.4901,14.6056,14.3169,14.4382,158500.0],["2002-11-11",14.4382,14.5767,14.086,14.1899,211100.0],["2002-11-12",14.1899,14.4613,14.1726,14.2188,162400.0],["2002-11-13",14.2073,14.4266,13.9648,14.2246,233900.0],["2002-11-14",14.2881,14.5363,14.2881,14.519,123800.0],["2002-11-15",14.4613,14.8192,14.4613,14.6922,134700.0],["2002-11-18",14.7211,14.8654,14.5479,14.7499,91700.0],["2002-11-19",14.721,14.9693,14.721,14.8192,90800.0],["2002-11-20",14.825,14.825,12.816,13.9532,1469100.0],["2002-11-21",13.8089,14.2015,13.6531,14.138,645100.0],["2002-11-22",14.0283,14.2419,13.7685,13.8378,223700.0],["2002-11-25",13.9706,14.1438,13.8262,14.0225,169000.0],["2002-11-26",13.9297,14.0457,13.7207,13.9064,189300.0],["2002-11-27",13.9587,14.6087,13.9587,14.5681,186600.0],["2002-11-29",14.6552,14.8699,14.6552,14.7016,51100.0],["2002-12-02",14.8467,15.044,14.8467,15.015,173500.0],["2002-12-03",14.9163,15.0731,14.7712,15.0324,156200.0],["2002-12-04",15.0034,15.3923,14.8583,15.3284,186400.0],["2002-12-05",15.5606,16.0133,15.3749,15.932,377300.0],["2002-12-06",15.845,15.9553,15.5954,15.9088,208100.0],["2002-12-09",15.9146,15.9146,14.6552,15.2472,434700.0],["2002-12-10",15.3226,15.4387,15.2936,15.3516,152300.0],["2002-12-11",15.2936,15.6883,15.1775,15.6883,317600.0],["2002-12-12",15.6883,15.6883,15.3284,15.3458,379200.0],["2002-12-13",15.253,15.3865,15.1195,15.3691,294300.0],["2002-12-16",15.3691,15.845,15.3691,15.8392,150700.0],["2002-12-17",15.6709,15.7289,15.5258,15.5838,246900.0],["2002-12-18",15.4967,15.4967,15.2065,15.2472,208200.0],["2002-12-19",15.1775,15.2936,15.1079,15.2356,230600.0],["2002-12-20",15.2356,15.2646,15.2065,15.2414,209200.0],["2002-12-23",15.2414,15.3052,15.1137,15.2936,235400.0],["2002-12-24",15.2936,15.4039,15.282,15.311,177100.0],["2002-12-26",15.311,15.5258,15.311,15.5026,194400.0],["2002-12-27",15.5025,15.5025,15.3807,15.3865,144500.0],["2002-12-30",15.3516,15.5083,15.2065,15.3865,183200.0],["2002-12-31",15.3691,15.4735,15.2646,15.4039,226200.0],["2003-01-02",15.4387,15.5548,15.2065,15.5548,212100.0],["2003-01-03",15.5548,15.5548,15.2588,15.2936,249300.0],["2003-01-06",15.2936,15.311,15.0905,15.2762,491500.0],["2003-01-07",15.2762,15.311,15.1195,15.1949,134200.0],["2003-01-08",15.1775,15.1775,14.9686,15.015,169100.0],["2003-01-09",15.0208,15.2762,15.0208,15.2588,187000.0],["2003-01-10",15.2065,15.3226,15.1195,15.2182,90100.0],["2003-01-13",15.2356,15.2936,15.0324,15.1311,249100.0],["2003-01-14",15.1253,15.1311,14.8873,15.0905,101000.0],["2003-01-15",15.0905,15.0905,14.8003,14.9338,108500.0],["2003-01-16",14.8583,15.0789,14.6261,14.6378,308300.0],["2003-01-17",14.5971,14.8003,14.5101,14.5739,126600.0],["2003-01-21",14.6377,14.6494,14.2199,14.2489,142100.0],["2003-01-22",13.9587,14.1038,13.6395,13.6453,365300.0],["2003-01-23",13.7846,13.9006,13.6801,13.7846,188300.0],["2003-01-24",14.2199,14.3882,14.0167,14.2199,580500.0],["2003-01-27",14.0457,14.2431,13.9297,13.9645,274200.0],["2003-01-28",13.9935,14.3185,13.9877,14.2257,224800.0],["2003-01-29",14.1618,14.3127,13.9703,14.1908,303500.0],["2003-01-30",14.2547,14.4868,14.2489,14.3069,329200.0],["2003-01-31",14.2779,14.7132,14.2489,14.661,238300.0],["2003-02-03",14.6552,14.719,14.481,14.5797,208100.0],["2003-02-04",14.394,14.5681,14.2315,14.5101,175500.0],["2003-02-05",14.5159,14.5159,14.1618,14.2837,448200.0],["2003-02-06",14.2605,14.2663,13.9297,13.9587,139600.0],["2003-02-07",14.0457,14.0457,13.6395,13.6453,188100.0],["2003-02-10",13.6975,13.7439,13.4305,13.6975,244300.0],["2003-02-11",13.7033,13.7439,13.4363,13.5524,201600.0],["2003-02-12",13.4944,13.5988,13.1461,13.239,167900.0],["2003-02-13",13.2448,13.326,13.1171,13.2912,113900.0],["2003-02-14",13.2912,13.3841,13.001,13.1635,161000.0],["2003-02-18",13.2332,13.4653,13.2332,13.3493,94500.0],["2003-02-19",13.3551,13.4015,13.2332,13.3028,129600.0],["2003-02-20",13.3028,13.3028,12.8849,12.9778,106000.0],["2003-02-21",12.943,13.2274,12.7979,13.1984,120700.0],["2003-02-24",13.2042,13.2042,12.7863,12.8037,88900.0],["2003-02-25",12.7689,12.7689,12.3626,12.7456,151400.0],["2003-02-26",12.8449,12.9033,12.734,12.8449,176500.0],["2003-02-27",12.8449,12.9208,12.6989,12.8449,162300.0],["2003-02-28",12.8449,12.8799,12.6756,12.7865,97900.0],["2003-03-03",12.804,12.8741,12.553,12.6113,220300.0],["2003-03-04",12.5822,12.6113,12.3194,12.3486,189400.0],["2003-03-05",12.2902,12.372,12.1501,12.3369,112100.0],["2003-03-06",12.2902,12.3895,12.2318,12.2961,188000.0],["2003-03-07",12.1793,12.6113,12.1443,12.5471,104800.0],["2003-03-10",12.4362,12.4654,12.261,12.2669,229600.0],["2003-03-11",12.2727,12.4887,12.2727,12.3545,143100.0],["2003-03-12",12.3544,12.407,12.2669,12.3136,129800.0],["2003-03-13",12.407,12.8741,12.4012,12.8507,147300.0],["2003-03-14",12.8391,13.02,12.734,12.915,182500.0],["2003-03-17",12.915,13.1076,12.8157,13.0901,242000.0],["2003-03-18",13.2361,13.4287,13.1952,13.3645,193100.0],["2003-03-19",13.3996,13.6856,13.3996,13.6506,145100.0],["2003-03-20",13.6039,14.0126,13.3412,13.925,242000.0],["2003-03-21",14.0418,14.5965,14.0009,14.5906,188900.0],["2003-03-24",14.4505,14.4505,13.9134,13.9425,188300.0],["2003-03-25",13.8958,13.9484,13.7207,13.9075,172400.0],["2003-03-26",13.8666,13.9776,13.7207,13.8725,90600.0],["2003-03-27",13.7791,13.9192,13.6448,13.8433,114400.0],["2003-03-28",13.7207,13.9542,13.709,13.9542,104000.0],["2003-03-31",13.8083,14.0009,13.6623,13.9309,215300.0],["2003-04-01",13.6973,13.8374,13.4287,13.8374,199400.0],["2003-04-02",14.071,14.2462,14.071,14.1411,118400.0],["2003-04-03",14.1002,14.4038,14.0943,14.3162,164800.0],["2003-04-04",14.3746,14.468,14.1819,14.3045,110400.0],["2003-04-07",14.5673,14.6373,14.3921,14.4155,127000.0],["2003-04-08",14.3629,14.3629,14.1878,14.1878,121800.0],["2003-04-09",14.2053,14.217,13.8958,13.9017,83900.0],["2003-04-10",13.9017,13.9834,13.8316,13.9834,146600.0],["2003-04-11",14.1177,14.1761,13.7207,13.7849,118600.0],["2003-04-14",13.7849,14.4505,13.7849,14.4447,157700.0],["2003-04-15",14.3863,14.5965,14.1878,14.5673,150200.0],["2003-04-16",14.4505,14.5381,14.3571,14.4505,154100.0],["2003-04-17",14.4505,14.6549,14.433,14.5965,85600.0],["2003-04-21",14.6257,14.7716,14.5848,14.6724,126000.0],["2003-04-22",14.5673,14.7599,14.4797,14.5789,171800.0],["2003-04-23",14.5848,14.83,14.5381,14.6432,151700.0],["2003-04-24",14.6607,15.1511,14.6549,15.1278,294900.0],["2003-04-25",15.1278,15.227,14.8592,15.2154,266700.0],["2003-04-28",15.2387,15.7642,15.2037,15.7408,245300.0],["2003-04-29",15.7642,16.1262,15.735,16.1262,208800.0],["2003-04-30",16.1262,16.4123,15.9977,16.2721,226600.0],["2003-05-01",16.2313,16.2371,15.77,16.1437,217200.0],["2003-05-02",15.9685,16.4648,15.9685,16.3948,188400.0],["2003-05-05",16.2488,16.4648,16.2254,16.4064,111600.0],["2003-05-06",16.494,16.5816,16.3597,16.4707,108400.0],["2003-05-07",16.4882,16.5174,16.3247,16.4531,137100.0],["2003-05-08",16.4064,16.5232,16.1846,16.348,124800.0],["2003-05-09",16.4123,16.6341,16.3364,16.6341,89600.0],["2003-05-12",16.6341,17.0078,16.494,17.0078,166400.0],["2003-05-13",17.0078,17.1129,16.7392,16.7976,170100.0],["2003-05-14",16.5232,17.1538,16.5232,17.0078,312700.0],["2003-05-15",17.0136,17.3464,17.0136,17.2238,223600.0],["2003-05-16",17.2297,17.3698,16.9903,17.1538,274100.0],["2003-05-19",17.1538,17.1946,16.6984,16.8035,264000.0],["2003-05-20",16.8035,16.8443,16.5349,16.6692,270000.0],["2003-05-21",16.6108,16.7568,16.5174,16.7568,219800.0],["2003-05-22",16.7567,16.821,16.6049,16.7275,243000.0],["2003-05-23",16.7334,16.7743,16.5874,16.6984,186200.0],["2003-05-27",16.6925,16.9903,16.5232,16.9786,279900.0],["2003-05-28",16.9493,17.0373,16.8613,16.9786,176900.0],["2003-05-29",16.9903,17.2015,16.961,17.0666,163800.0],["2003-05-30",17.0666,17.2719,17.0549,17.2308,183900.0],["2003-06-02",17.1839,17.4713,17.1839,17.3891,331200.0],["2003-06-03",17.3598,17.4185,17.2191,17.2894,216700.0],["2003-06-04",17.3012,17.6472,17.2719,17.5299,297200.0],["2003-06-05",17.5299,17.5651,17.3598,17.5064,202100.0],["2003-06-06",17.5827,17.7938,17.4185,17.4185,247800.0],["2003-06-09",17.4185,17.5182,17.3012,17.4361,264500.0],["2003-06-10",17.4478,17.4771,17.3246,17.4478,168700.0],["2003-06-11",17.4478,17.4478,17.2836,17.4009,99900.0],["2003-06-12",17.4185,17.5885,17.3481,17.4654,209800.0],["2003-06-13",17.4595,17.4595,17.2836,17.3657,296100.0],["2003-06-16",17.4185,17.6824,17.3657,17.6531,489500.0],["2003-06-17",17.5944,17.7117,17.4771,17.6589,264400.0],["2003-06-18",17.5358,17.5651,17.2073,17.3774,267600.0],["2003-06-19",17.2425,17.4478,17.1604,17.3774,245200.0],["2003-06-20",17.3891,17.4478,17.1839,17.3364,181800.0],["2003-06-23",17.3012,17.3012,16.5388,16.7616,254400.0],["2003-06-24",16.7147,16.7616,16.6443,16.703,213400.0],["2003-06-25",16.7147,16.8613,16.5387,16.6384,199400.0],["2003-06-26",16.6384,16.6384,16.4097,16.6091,326100.0],["2003-06-27",16.656,16.8613,16.5974,16.6736,229700.0],["2003-06-30",16.6854,16.873,16.6385,16.832,270300.0],["2003-07-01",16.744,16.744,16.3042,16.6971,213600.0],["2003-07-02",16.7147,17.0607,16.6502,17.0079,207300.0],["2003-07-03",16.9493,17.0138,16.7733,16.9551,210000.0],["2003-07-07",17.0079,17.1839,17.0079,17.1663,212000.0],["2003-07-08",17.1546,17.1721,16.9434,16.9493,270500.0],["2003-07-09",16.9493,16.9962,16.832,16.9082,411400.0],["2003-07-10",16.8027,16.8613,16.6854,16.7616,402900.0],["2003-07-11",16.832,16.9376,16.7734,16.8613,183700.0],["2003-07-14",16.92,17.0666,16.8613,17.0138,128400.0],["2003-07-15",17.0373,17.2073,17.0079,17.0548,154000.0],["2003-07-16",17.0666,17.178,16.9317,16.9962,170500.0],["2003-07-17",16.9493,17.0079,16.7382,16.7851,159000.0],["2003-07-18",16.8027,17.2953,16.8027,17.2425,185100.0],["2003-07-21",17.2132,17.2719,16.92,16.9669,166300.0],["2003-07-22",16.92,17.1663,16.744,17.137,245900.0],["2003-07-23",17.1546,17.354,16.744,17.3305,369800.0],["2003-07-24",17.3364,17.3598,15.8702,16.1575,605500.0],["2003-07-25",16.2572,16.3042,15.835,16.1927,354100.0],["2003-07-28",16.1869,16.1869,15.8056,15.8526,215500.0],["2003-07-29",15.835,15.8467,15.5593,15.7763,284600.0],["2003-07-30",15.7177,15.8174,15.5711,15.7881,204100.0],["2003-07-31",16.0226,16.1986,15.8467,15.9992,266300.0],["2003-08-01",15.9229,15.9229,15.659,15.7177,160400.0],["2003-08-04",15.7177,15.7177,15.3658,15.53,307700.0],["2003-08-05",15.5887,15.6297,15.3189,15.3189,191900.0],["2003-08-06",15.3189,15.3951,15.1605,15.2016,233900.0],["2003-08-07",15.1488,15.2368,14.8262,14.9553,253200.0],["2003-08-08",15.0139,15.0374,14.7793,15.008,135000.0],["2003-08-11",14.8966,14.8966,14.6151,14.838,202000.0],["2003-08-12",14.75,15.0608,14.75,15.008,271900.0],["2003-08-13",15.008,15.0374,14.9553,14.9553,126100.0],["2003-08-14",14.9611,15.3071,14.9611,15.2074,327400.0],["2003-08-15",15.2074,15.2602,15.1605,15.2602,201200.0],["2003-08-18",15.3071,15.4244,15.2485,15.3247,102400.0],["2003-08-19",15.3247,15.6297,15.2133,15.5065,212700.0],["2003-08-20",15.4479,15.6121,15.4186,15.6121,197300.0],["2003-08-21",15.5417,15.7529,15.5417,15.7411,253100.0],["2003-08-22",15.7763,15.7998,15.6884,15.7059,323600.0],["2003-08-25",15.7646,15.8056,15.659,15.7177,239800.0],["2003-08-26",15.7177,15.8233,15.659,15.7235,264800.0],["2003-08-27",15.7353,15.8533,15.7294,15.7884,246600.0],["2003-08-28",15.8179,16.0125,15.7766,15.9535,224700.0],["2003-08-29",16.0125,16.0597,15.8061,16.0361,154600.0],["2003-09-02",16.1541,16.2897,15.93,16.2838,133200.0],["2003-09-03",16.2838,16.5256,16.1895,16.4844,252900.0],["2003-09-04",16.4844,16.5964,16.449,16.5728,352000.0],["2003-09-05",16.6318,16.8854,16.5846,16.8146,491100.0],["2003-09-08",17.6344,17.6875,17.4811,17.5755,674400.0],["2003-09-09",17.5165,18.1652,17.4221,18.0237,834800.0],["2003-09-10",17.9057,17.9057,17.5165,17.546,424100.0],["2003-09-11",17.546,17.9352,17.5342,17.9116,327600.0],["2003-09-12",17.8703,17.9765,17.6934,17.9765,477600.0],["2003-09-15",18.1239,18.1239,17.776,17.8939,206900.0],["2003-09-16",17.8939,18.0473,17.8409,18.0473,162900.0],["2003-09-17",17.9293,18.0178,17.8114,17.8291,159300.0],["2003-09-18",17.8703,18.0768,17.8114,17.9175,237300.0],["2003-09-19",17.8703,17.9765,17.7347,17.7642,401500.0],["2003-09-22",17.7642,17.7642,17.6049,17.6462,136200.0],["2003-09-23",17.658,17.8468,17.6049,17.7819,108300.0],["2003-09-24",17.7406,17.7406,17.257,17.3101,251400.0],["2003-09-25",17.3395,17.428,16.9739,17.1036,226000.0],["2003-09-26",17.1036,17.1036,16.7498,16.7792,226200.0],["2003-09-29",16.8087,16.9267,16.6318,16.8972,209800.0],["2003-09-30",16.9444,17.1626,16.6318,16.8146,181300.0],["2003-10-01",16.8736,17.08,16.7734,17.0682,109900.0],["2003-10-02",17.0093,17.3926,16.9149,17.2688,172200.0],["2003-10-03",17.3572,17.6403,17.3572,17.4634,151100.0],["2003-10-06",17.546,17.6816,17.3985,17.3985,167700.0],["2003-10-07",17.3631,17.4103,17.0741,17.2806,369300.0],["2003-10-08",17.3101,17.4575,17.2511,17.2806,189100.0],["2003-10-09",17.3395,17.658,17.2924,17.3749,112200.0],["2003-10-10",17.3985,17.5519,17.3101,17.3513,86700.0],["2003-10-13",17.3395,17.4693,17.2806,17.4398,221000.0],["2003-10-14",17.2924,17.4516,17.2924,17.3749,105200.0],["2003-10-15",17.3985,17.4575,17.2275,17.2275,149200.0],["2003-10-16",17.1626,17.3513,17.0564,17.3277,144100.0],["2003-10-17",17.369,17.3985,16.909,17.0152,143900.0],["2003-10-20",17.0152,17.0741,16.8559,16.9739,184400.0],["2003-10-21",16.9739,17.027,16.8028,16.9267,149700.0],["2003-10-22",16.9267,16.9267,16.5079,16.5315,216000.0],["2003-10-23",15.8356,16.4018,15.7471,16.0302,473100.0],["2003-10-24",15.9241,16.3133,15.7353,16.2307,287000.0],["2003-10-27",16.1718,16.3074,15.8356,15.9712,173800.0],["2003-10-28",15.9418,16.2308,15.9241,16.2131,135000.0],["2003-10-29",16.219,16.3074,16.1423,16.2838,104900.0],["2003-10-30",16.3369,16.5964,16.2484,16.5492,202800.0],["2003-10-31",16.5138,16.6318,16.4549,16.4549,150700.0],["2003-11-03",16.5021,16.6554,16.449,16.5138,117800.0],["2003-11-04",16.5138,16.6672,16.3723,16.6141,138400.0],["2003-11-05",16.6141,16.6967,16.5374,16.6967,118700.0],["2003-11-06",16.6613,16.9621,16.5139,16.9267,181900.0],["2003-11-07",16.8972,16.9857,16.7557,16.85,179900.0],["2003-11-10",16.7969,16.8087,16.5021,16.5138,130700.0],["2003-11-11",16.5433,16.5964,16.3723,16.3959,82500.0],["2003-11-12",16.3959,16.6967,16.3959,16.6908,142200.0],["2003-11-13",16.6436,16.8736,16.6436,16.7851,77800.0],["2003-11-14",16.7851,16.9208,16.679,16.738,135600.0],["2003-11-17",16.738,16.738,16.4549,16.6613,131400.0],["2003-11-18",16.6082,16.679,16.3074,16.3605,173400.0],["2003-11-19",16.4254,16.4785,16.3074,16.3605,127800.0],["2003-11-20",16.3605,16.449,16.2072,16.2367,206500.0],["2003-11-21",16.2779,16.3605,16.1364,16.1541,203600.0],["2003-11-24",16.1895,16.5138,16.1895,16.5138,188600.0],["2003-11-25",16.5435,17.1661,16.5139,17.1661,195300.0],["2003-11-26",17.1661,17.2847,17.0179,17.255,97500.0],["2003-11-28",17.255,17.4804,17.2195,17.255,65400.0],["2003-12-01",17.3143,17.7946,17.255,17.7887,152200.0],["2003-12-02",17.6701,17.7828,17.5812,17.6108,240400.0],["2003-12-03",17.6701,17.9429,17.6464,17.7235,142600.0],["2003-12-04",17.6642,18.0852,17.6167,18.0852,210200.0],["2003-12-05",18.0555,18.2393,18.0259,18.1148,264400.0],["2003-12-08",18.1208,18.4172,18.1208,18.3105,200300.0],["2003-12-09",18.3817,18.6188,18.3224,18.4291,168300.0],["2003-12-10",18.3224,18.3757,17.9607,17.9607,187500.0],["2003-12-11",18.0081,18.9035,17.9666,18.9035,249600.0],["2003-12-12",18.9035,19.1999,18.7137,19.1822,269300.0],["2003-12-15",19.6862,19.6862,18.6781,18.8145,160300.0],["2003-12-16",18.8145,18.8916,18.607,18.856,116900.0],["2003-12-17",18.9746,19.1644,18.7849,18.8382,198900.0],["2003-12-18",18.779,19.1229,18.6544,18.7967,217100.0],["2003-12-19",18.856,19.1051,18.6781,18.7374,140300.0],["2003-12-22",18.6188,18.9805,18.5892,18.9805,176100.0],["2003-12-23",18.856,19.1229,18.7908,19.0339,173000.0],["2003-12-24",19.0636,19.1584,19.0043,19.0161,31100.0],["2003-12-26",18.9865,19.0873,18.9213,18.945,26300.0],["2003-12-29",19.0043,19.194,18.9213,19.111,141900.0],["2003-12-30",19.0339,19.1347,18.9272,18.9272,122000.0],["2003-12-31",18.9746,19.1762,18.7849,18.8797,229000.0],["2004-01-02",18.9153,19.0695,18.6959,18.7671,130700.0],["2004-01-05",18.945,19.3185,18.9094,19.2711,183200.0],["2004-01-06",19.1822,19.3185,18.8145,18.939,165600.0],["2004-01-07",18.9746,18.9746,18.6663,18.8027,107800.0],["2004-01-08",19.0991,19.2474,19.0576,19.0814,167000.0],["2004-01-09",18.9035,19.0161,18.5773,18.7315,204000.0],["2004-01-12",18.7315,19.1229,18.7256,18.9983,125200.0],["2004-01-13",19.0576,19.0932,18.7671,18.945,241500.0],["2004-01-14",19.0339,19.0339,18.6307,18.6366,80600.0],["2004-01-15",18.5418,18.8501,18.3105,18.7908,119500.0],["2004-01-16",18.7671,18.773,18.5003,18.5892,100900.0],["2004-01-20",18.5299,18.939,18.4765,18.8679,162300.0],["2004-01-21",18.6781,18.8382,18.5062,18.5358,152700.0],["2004-01-22",18.4469,18.5536,17.9547,17.9785,146400.0],["2004-01-23",17.9191,18.2631,17.4744,18.0496,454900.0],["2004-01-26",18.0852,18.7078,17.8717,18.5714,389800.0],["2004-01-27",18.6604,19.1525,18.5892,18.9331,277400.0],["2004-01-28",19.0814,19.1881,18.6188,18.6544,177100.0],["2004-01-29",18.6544,18.9509,18.5299,18.5299,312900.0],["2004-01-30",18.5596,18.7078,18.5536,18.6663,190500.0],["2004-02-02",18.5477,18.9094,18.5003,18.5003,200400.0],["2004-02-03",18.5892,18.7019,18.4825,18.4884,184900.0],["2004-02-04",18.4825,18.7374,18.0318,18.1386,167800.0],["2004-02-05",18.1148,19.1347,18.1148,18.7612,314600.0],["2004-02-06",18.7967,19.2355,18.7967,19.1762,181100.0],["2004-02-09",19.1525,19.8107,19.1525,19.2414,270800.0],["2004-02-10",19.3007,20.1072,19.2592,19.9174,266800.0],["2004-02-11",19.7455,20.1487,19.7455,20.0479,128300.0],["2004-02-12",19.8996,20.1546,19.8463,19.9589,196700.0],["2004-02-13",19.9708,20.0419,19.5083,19.5498,162100.0],["2004-02-17",19.6684,20.7298,19.6684,20.6764,396100.0],["2004-02-18",20.5519,20.6349,19.953,19.953,338800.0],["2004-02-19",20.0894,20.3977,19.8403,19.87,160200.0],["2004-02-20",19.9233,20.0123,19.4608,19.7751,166200.0],["2004-02-23",19.8048,19.9471,19.6387,19.7455,108600.0],["2004-02-24",19.8048,19.8996,19.4964,19.6921,142000.0],["2004-02-25",19.8112,20.2937,19.6385,20.1924,170800.0],["2004-02-26",20.1329,20.2758,19.7457,20.2758,211500.0],["2004-02-27",20.2163,20.6749,20.2163,20.6094,170100.0],["2004-03-01",20.5796,20.9072,20.52,20.7523,170200.0],["2004-03-02",20.6928,20.8477,20.5081,20.5081,140700.0],["2004-03-03",20.4605,20.6154,20.0852,20.5081,114100.0],["2004-03-04",20.4605,20.8417,20.2699,20.7583,141100.0],["2004-03-05",20.5498,21.205,20.4724,20.8715,256600.0],["2004-03-08",20.6094,20.6153,20.1031,20.3235,329200.0],["2004-03-09",20.3711,20.3711,19.9661,20.115,204100.0],["2004-03-10",20.0018,20.1031,19.4717,19.4717,132800.0],["2004-03-11",19.4836,19.8053,19.3645,19.6087,212900.0],["2004-03-12",19.6028,19.8946,19.4717,19.8946,256400.0],["2004-03-15",19.9244,19.9244,19.0965,19.1739,128100.0],["2004-03-16",19.3228,19.9184,19.3228,19.6861,280400.0],["2004-03-17",19.6445,19.9542,19.5551,19.9065,276300.0],["2004-03-18",19.8648,20.0614,19.8112,20.0018,184200.0],["2004-03-19",20.0137,20.2163,19.8708,19.9721,183600.0],["2004-03-22",19.9482,19.9482,19.3585,19.4777,253000.0],["2004-03-23",19.6564,20.0852,19.6564,19.6921,146400.0],["2004-03-24",19.6325,19.704,19.0905,19.1381,252700.0],["2004-03-25",19.1382,19.3883,19.0845,19.3347,284700.0],["2004-03-26",19.3347,19.3347,19.0905,19.1501,222500.0],["2004-03-29",19.1322,19.4241,19.1322,19.3704,406800.0],["2004-03-30",19.3883,19.6861,19.2632,19.6802,261400.0],["2004-03-31",19.6504,19.6564,19.4479,19.5372,191900.0],["2004-04-01",19.4777,19.8231,19.4538,19.6087,168000.0],["2004-04-02",19.7576,20.0495,19.6861,19.9363,161000.0],["2004-04-05",19.9125,20.252,19.8946,20.2282,181600.0],["2004-04-06",20.2222,20.2341,19.984,20.1627,250400.0],["2004-04-07",20.1031,20.2997,19.9601,20.109,265700.0],["2004-04-08",20.1329,20.1984,19.6385,19.7338,161700.0],["2004-04-12",19.6444,19.984,19.6444,19.8172,151100.0],["2004-04-13",19.7159,19.7755,19.3466,19.3466,147700.0],["2004-04-14",19.1977,19.5908,18.8522,18.8522,219400.0],["2004-04-15",19.0011,19.567,19.0011,19.4002,165200.0],["2004-04-16",19.3704,19.6147,19.1918,19.6147,74100.0],["2004-04-19",19.5253,19.7219,19.3943,19.7219,91700.0],["2004-04-20",19.6564,19.7338,19.2394,19.2394,142000.0],["2004-04-21",19.4062,19.567,19.2394,19.567,183600.0],["2004-04-22",19.567,20.5915,19.567,20.5677,221200.0],["2004-04-23",20.6273,20.6273,20.1865,20.4009,217700.0],["2004-04-26",20.4009,20.806,20.3711,20.4486,324900.0],["2004-04-27",20.4605,20.52,20.1388,20.1924,163900.0],["2004-04-28",20.5498,20.6571,19.7814,20.4009,491500.0],["2004-04-29",20.4605,20.8477,19.8946,20.109,293900.0],["2004-04-30",20.1627,20.5737,20.121,20.1329,298900.0],["2004-05-03",20.252,20.3116,20.0554,20.2341,389400.0],["2004-05-04",20.2937,20.663,20.2401,20.526,539200.0],["2004-05-05",20.6451,20.7881,20.5439,20.6451,298900.0],["2004-05-06",20.6451,20.7762,20.2699,20.657,368100.0],["2004-05-07",20.6392,20.7583,19.9601,19.9601,222300.0],["2004-05-10",19.8648,19.9601,19.573,19.5968,323600.0],["2004-05-11",19.7457,20.0614,19.7159,20.0257,149800.0],["2004-05-12",20.0137,20.0137,19.4479,19.8112,224400.0],["2004-05-13",19.7457,20.1448,19.7457,19.8946,256600.0],["2004-05-14",19.9542,20.4605,19.8053,20.0733,265600.0],["2004-05-17",19.9244,20.2818,19.9244,20.0912,331500.0],["2004-05-18",20.2401,20.5439,20.2222,20.5081,233600.0],["2004-05-19",20.5796,20.8477,20.3116,20.3116,280200.0],["2004-05-20",20.3414,20.6987,20.3056,20.5677,167100.0],["2004-05-21",20.532,20.8417,20.4962,20.7643,256800.0],["2004-05-24",20.7643,20.9549,20.6987,20.7583,428800.0],["2004-05-25",20.6987,21.211,20.5856,21.1514,325700.0],["2004-05-26",20.9361,21.3249,20.8763,21.2651,245200.0],["2004-05-27",21.2053,21.5343,20.9959,21.4266,251000.0],["2004-05-28",21.4744,21.5223,21.3548,21.4984,151300.0],["2004-06-01",21.4386,22.0666,21.4386,21.8453,307300.0],["2004-06-02",21.8513,22.1264,21.8274,21.935,173500.0],["2004-06-03",21.7556,21.8513,21.295,21.3129,322700.0],["2004-06-04",21.3309,21.6479,21.295,21.3728,340200.0],["2004-06-07",21.4326,21.8932,21.4266,21.6599,344200.0],["2004-06-08",21.5642,22.288,21.5044,22.2521,266100.0],["2004-06-09",22.1025,22.3597,22.0906,22.1324,267900.0],["2004-06-10",22.1025,22.3717,22.0846,22.2401,183700.0],["2004-06-14",21.8334,22.1923,21.8334,22.0008,174000.0],["2004-06-15",22.1324,22.6768,22.1205,22.5631,337800.0],["2004-06-16",22.4734,22.7605,22.3478,22.6349,310100.0],["2004-06-17",22.605,22.7904,22.4256,22.7007,332300.0],["2004-06-18",22.5811,23.6697,22.5811,23.586,667900.0],["2004-06-21",23.5082,23.6997,23.2869,23.2929,249500.0],["2004-06-22",23.1433,23.5441,23.0835,23.2091,632500.0],["2004-06-23",23.2989,23.8612,23.2749,23.8073,331000.0],["2004-06-24",23.8851,23.909,23.4066,23.4783,397700.0],["2004-06-25",23.3886,23.7714,23.3886,23.7475,230400.0],["2004-06-28",23.5082,23.6638,23.3348,23.598,524100.0],["2004-06-29",23.604,23.927,23.604,23.927,232800.0],["2004-06-30",23.927,24.3457,23.6996,24.3457,321800.0],["2004-07-01",24.3457,24.3756,23.4963,23.8671,280800.0],["2004-07-02",23.927,23.927,23.3049,23.4544,225600.0],["2004-07-06",23.2391,23.269,22.922,22.922,318200.0],["2004-07-07",22.928,23.257,22.3897,23.1792,592600.0],["2004-07-08",23.0895,23.1015,22.617,22.6409,304700.0],["2004-07-09",22.7904,23.3108,22.6528,23.2391,349800.0],["2004-07-12",23.263,23.3826,22.8802,23.1493,240900.0],["2004-07-13",23.269,23.3168,23.0536,23.2211,219400.0],["2004-07-14",23.1015,23.7116,23.0716,23.269,325900.0],["2004-07-15",23.3288,23.3587,23.0177,23.0955,188500.0],["2004-07-16",23.0895,23.0895,22.7007,22.7964,212400.0],["2004-07-19",22.7306,22.7306,22.276,22.4315,251800.0],["2004-07-20",22.4315,22.8981,22.3777,22.8981,251300.0],["2004-07-21",22.8921,22.9699,22.2461,22.264,216900.0],["2004-07-22",22.2341,22.5272,21.8334,22.282,313400.0],["2004-07-23",22.1324,22.1923,21.7735,22.0666,305000.0],["2004-07-26",22.0308,22.1564,21.935,22.0966,264100.0],["2004-07-27",22.1863,22.3298,21.9889,22.2222,268400.0],["2004-07-28",22.2222,22.6349,22.1324,22.6229,278300.0],["2004-07-29",22.605,23.1493,22.5691,23.0297,209600.0],["2004-07-30",22.9699,23.1134,22.7785,22.7785,143100.0],["2004-08-02",22.8203,23.5681,22.8203,23.5441,290500.0],["2004-08-03",23.4544,23.4604,22.9699,22.9938,306800.0],["2004-08-04",22.934,22.94,22.611,22.8861,518200.0],["2004-08-05",22.8263,22.922,22.5093,22.5452,313500.0],["2004-08-06",22.4854,22.5392,21.8513,21.8573,155200.0],["2004-08-09",21.7855,21.959,21.7257,21.7915,200800.0],["2004-08-10",21.8812,22.3657,21.8812,22.3418,211600.0],["2004-08-11",22.282,22.6947,22.0786,22.605,186500.0],["2004-08-12",22.4554,22.4554,21.941,22.1205,145400.0],["2004-08-13",22.1205,22.258,21.8393,21.9889,91200.0],["2004-08-16",22.0726,22.7486,22.0367,22.6409,217500.0],["2004-08-17",22.6409,22.9101,22.5811,22.7605,127100.0],["2004-08-18",22.7605,23.0775,22.5093,23.0775,159200.0],["2004-08-19",23.0776,23.0776,22.7725,22.8861,55800.0],["2004-08-20",22.8203,23.3228,22.8144,23.1493,97500.0],["2004-08-23",23.257,23.3408,22.7785,22.9519,130200.0],["2004-08-24",23.1493,23.3707,23.1254,23.3647,112700.0],["2004-08-25",23.4367,23.6649,23.1966,23.5689,118800.0],["2004-08-26",23.5989,23.719,23.4547,23.5628,77000.0],["2004-08-27",23.6289,23.773,23.4788,23.6889,81000.0],["2004-08-30",23.719,23.9291,23.2866,23.2986,156000.0],["2004-08-31",23.2086,23.9231,23.2086,23.9231,307700.0],["2004-09-01",23.9231,24.0192,23.743,23.791,280800.0],["2004-09-02",23.8751,24.2654,23.821,24.1933,174700.0],["2004-09-03",24.1393,24.1993,24.0492,24.1753,124200.0],["2004-09-07",24.3194,24.5056,24.0552,24.2594,198300.0],["2004-09-08",24.2594,24.3194,22.7942,22.9984,621600.0],["2004-09-09",23.2086,23.3707,22.542,22.7762,604000.0],["2004-09-10",22.7762,22.7762,22.4459,22.6861,226600.0],["2004-09-13",22.5901,22.5961,22.0556,22.0616,516800.0],["2004-09-14",22.0977,22.1517,21.1369,21.3831,832700.0],["2004-09-15",21.4792,21.7073,21.227,21.4672,247000.0],["2004-09-16",21.9175,22.488,21.8875,22.47,385100.0],["2004-09-17",22.4519,23.0824,22.4399,22.6381,401800.0],["2004-09-20",22.488,22.6921,22.3739,22.4519,214500.0],["2004-09-21",22.4399,22.6021,22.1277,22.3018,231700.0],["2004-09-22",22.3018,22.3018,21.9175,21.9415,224700.0],["2004-09-23",21.9716,21.9836,21.6593,21.6953,181600.0],["2004-09-24",21.7434,21.8815,21.7073,21.8154,218000.0],["2004-09-27",21.7554,21.8154,21.5032,21.8154,261000.0],["2004-09-28",21.7974,22.3138,21.7974,22.2958,178500.0],["2004-09-29",22.3379,22.9864,22.2118,22.9263,367000.0],["2004-09-30",22.9684,23.2025,22.9383,23.1605,214200.0],["2004-10-01",23.2506,23.3166,22.8783,23.3166,224400.0],["2004-10-04",23.4127,23.4127,23.2266,23.2866,142500.0],["2004-10-05",23.2986,23.2986,22.8963,22.9023,256100.0],["2004-10-06",23.0104,23.1965,22.8723,22.9864,201400.0],["2004-10-07",22.9684,23.0584,22.8182,22.8182,241500.0],["2004-10-08",22.7462,22.8002,22.3799,22.6201,319900.0],["2004-10-11",22.548,22.8423,22.548,22.6381,103600.0],["2004-10-12",22.4579,22.4579,22.1997,22.2778,88600.0],["2004-10-13",22.4279,22.5,21.8334,21.9535,211600.0],["2004-10-14",22.0736,22.3439,21.8515,21.8515,240200.0],["2004-10-15",21.9656,22.7582,21.9656,22.4339,255300.0],["2004-10-18",22.4399,22.6021,22.2238,22.3138,114100.0],["2004-10-19",22.3379,22.4339,21.9836,22.1457,127400.0],["2004-10-20",22.0856,22.3559,22.0376,22.1097,105700.0],["2004-10-21",22.0736,22.2958,21.7974,22.0556,156700.0],["2004-10-22",21.9175,22.542,21.7974,21.7974,151300.0],["2004-10-25",21.8455,22.1037,21.6773,21.7974,242900.0],["2004-10-26",21.7554,22.0076,21.5272,21.7674,232700.0],["2004-10-27",21.7974,22.3919,21.6473,22.3919,296300.0],["2004-10-28",21.7374,21.7374,19.4916,19.9059,1427300.0],["2004-10-29",20.1161,20.7766,20.1161,20.4644,698700.0],["2004-11-01",21.1369,21.3471,20.8367,20.9748,690200.0],["2004-11-02",20.8967,20.9628,20.4824,20.4824,445800.0],["2004-11-03",20.6325,21.0168,20.6325,20.9327,493200.0],["2004-11-04",20.8727,21.4191,20.8607,21.317,256800.0],["2004-11-05",21.4071,21.5512,20.9087,21.0168,227600.0],["2004-11-08",20.9267,21.1009,20.7826,20.9988,159500.0],["2004-11-09",21.0468,21.257,20.8667,21.1369,197900.0],["2004-11-10",21.1009,21.275,21.0408,21.1129,101000.0],["2004-11-11",21.203,21.5392,21.1069,21.4972,145600.0],["2004-11-12",21.3951,21.5993,21.245,21.5993,99000.0],["2004-11-15",21.5572,21.5572,21.233,21.4912,143000.0],["2004-11-16",21.4612,21.6173,21.311,21.4371,168800.0],["2004-11-17",21.4972,22.2658,21.4972,21.8695,467200.0],["2004-11-18",21.8995,22.2778,21.7674,22.0616,225900.0],["2004-11-19",22.0376,22.1937,21.8635,22.0676,182200.0],["2004-11-22",22.0977,22.1817,21.7974,21.9175,296900.0],["2004-11-23",22.0683,22.1708,21.8994,22.002,104400.0],["2004-11-24",22.0804,22.2915,22.0623,22.1588,127900.0],["2004-11-26",22.2191,22.6111,22.2191,22.2613,52000.0],["2004-11-29",22.4121,22.786,22.4,22.786,254600.0],["2004-11-30",22.6654,22.8584,22.5568,22.7076,190600.0],["2004-12-01",22.7378,23.1901,22.7378,23.166,311800.0],["2004-12-02",23.0152,23.178,22.8885,22.9489,236300.0],["2004-12-03",22.8584,22.8584,22.3518,22.4241,287700.0],["2004-12-06",22.4603,22.5629,22.1347,22.2553,282500.0],["2004-12-07",22.2854,22.3457,21.9537,22.014,224100.0],["2004-12-08",21.9839,22.3819,21.9537,22.3638,208300.0],["2004-12-09",22.3035,22.3156,21.827,22.1165,410700.0],["2004-12-10",22.0562,22.0804,21.8934,22.0261,203800.0],["2004-12-13",22.0864,22.4121,22.0683,22.4,112600.0],["2004-12-14",22.3096,22.6111,22.3096,22.6111,254400.0],["2004-12-15",22.5448,22.7438,22.4664,22.7438,156700.0],["2004-12-16",22.7378,22.8886,22.3638,22.6594,201900.0],["2004-12-17",22.4724,22.6232,22.014,22.0985,286100.0],["2004-12-20",22.1588,22.4845,22.1346,22.4241,112500.0],["2004-12-21",22.3638,22.581,22.1346,22.4543,149300.0],["2004-12-22",22.4241,22.8403,22.394,22.7438,118600.0],["2004-12-23",22.7438,23.3107,22.6955,23.2806,169700.0],["2004-12-27",23.2746,23.2746,22.9971,23.1539,161700.0],["2004-12-28",23.0996,23.6304,23.0996,23.6304,158200.0],["2004-12-29",23.558,23.564,23.3831,23.4495,116100.0],["2004-12-30",23.4495,23.6847,23.3891,23.6847,94700.0],["2004-12-31",23.6364,23.6545,23.3228,23.3288,76800.0],["2005-01-03",23.3891,23.6425,22.9609,23.0816,156200.0],["2005-01-04",23.0815,23.3409,22.2794,22.3156,152300.0],["2005-01-05",22.2553,22.4181,21.7487,21.7848,234800.0],["2005-01-06",21.7848,22.2432,21.7848,22.0442,107200.0],["2005-01-07",22.0985,22.1045,21.8029,21.8391,61600.0],["2005-01-10",21.7607,22.0683,21.7607,21.8029,145800.0],["2005-01-11",21.8029,21.8029,21.3506,21.4049,251500.0],["2005-01-12",21.4049,21.441,21.1154,21.2903,261800.0],["2005-01-13",21.3626,21.5436,21.242,21.2782,143700.0],["2005-01-14",21.2842,21.5014,21.2842,21.3204,121900.0],["2005-01-18",21.3265,21.8512,21.3204,21.7848,315300.0],["2005-01-19",21.7125,21.7486,21.4712,21.5074,93300.0],["2005-01-20",21.4712,21.628,21.1093,21.23,186600.0],["2005-01-21",21.3204,21.4531,21.2661,21.3626,98500.0],["2005-01-24",21.3626,21.5798,21.0128,21.037,134100.0],["2005-01-25",21.0068,21.3023,20.9706,21.1093,216600.0],["2005-01-26",21.1696,21.2239,21.0309,21.1154,168100.0],["2005-01-27",21.1214,21.1214,20.8017,20.8681,305300.0],["2005-01-28",20.9887,20.9887,20.4881,20.5906,252300.0],["2005-01-31",20.7595,21.1455,20.7595,21.1093,176200.0],["2005-02-01",21.1093,21.236,20.8982,21.1093,232000.0],["2005-02-02",21.0551,21.0551,20.6389,20.8078,223800.0],["2005-02-03",20.856,20.9947,20.6208,20.9947,148200.0],["2005-02-04",20.9043,21.2541,20.9043,21.23,163900.0],["2005-02-07",21.23,21.3928,21.1998,21.248,174600.0],["2005-02-08",21.1877,21.1998,21.037,21.1093,109800.0],["2005-02-09",21.043,21.1274,20.6329,20.663,99500.0],["2005-02-10",20.657,20.7656,20.5062,20.6932,255900.0],["2005-02-11",20.6932,21.1335,20.5665,21.0309,86500.0],["2005-02-14",20.9586,21.1093,20.8801,21.1033,107800.0],["2005-02-15",21.043,21.1395,20.8138,20.8922,184600.0],["2005-02-16",20.8078,21.1093,20.7052,21.1093,170100.0],["2005-02-17",21.1093,21.1998,20.9224,20.9646,198000.0],["2005-02-18",21.1033,21.1335,20.9465,21.0611,191300.0],["2005-02-22",21.0671,21.1696,20.8319,20.8862,243000.0],["2005-02-23",20.9831,21.2073,20.971,21.1467,159300.0],["2005-02-24",21.0437,21.4679,20.9892,21.4194,324700.0],["2005-02-25",21.4497,21.4921,21.0922,21.1891,313100.0],["2005-02-28",21.1285,21.3285,20.8741,21.0861,266800.0],["2005-03-01",21.1831,21.4497,21.074,21.2437,187000.0],["2005-03-02",21.2073,21.2376,21.0377,21.171,138600.0],["2005-03-03",21.2376,21.3224,20.9225,20.9468,240600.0],["2005-03-04",21.1164,21.4921,21.0558,21.4921,480900.0],["2005-03-07",21.4921,21.6133,21.4133,21.5406,256500.0],["2005-03-08",21.6072,21.6072,21.2255,21.3891,151900.0],["2005-03-09",21.4921,21.6618,21.4497,21.5284,165900.0],["2005-03-10",21.5891,21.6193,21.0861,21.3103,107600.0],["2005-03-11",21.383,21.6072,21.383,21.5103,162300.0],["2005-03-14",21.6315,21.6618,21.2315,21.4194,178900.0],["2005-03-15",21.5406,21.5951,21.074,21.1407,144400.0],["2005-03-16",21.1407,21.1952,20.6741,20.7771,229300.0],["2005-03-17",20.9286,21.0437,20.7408,20.9407,131200.0],["2005-03-18",21.0619,21.0983,20.7165,20.8983,277300.0],["2005-03-21",20.9468,20.9528,20.7771,20.9286,158300.0],["2005-03-22",20.8498,20.8498,20.6075,20.6559,320800.0],["2005-03-23",20.6135,20.6923,20.2621,20.4196,435400.0],["2005-03-24",20.5105,20.559,20.0924,20.2621,332200.0],["2005-03-28",20.353,20.3893,20.05,20.256,141200.0],["2005-03-29",20.2378,20.3833,19.9349,19.9652,249200.0],["2005-03-30",19.9349,20.2681,19.8743,20.147,245500.0],["2005-03-31",20.0985,20.2863,19.9652,20.256,233300.0],["2005-04-01",20.2681,20.3287,19.9955,20.0621,146200.0],["2005-04-04",20.0076,20.0439,19.8622,19.9894,279200.0],["2005-04-05",19.9712,20.0864,19.8016,19.947,103600.0],["2005-04-06",19.9955,20.0561,19.844,19.8925,94800.0],["2005-04-07",19.8925,20.1348,19.8925,20.0379,74300.0],["2005-04-08",19.9531,20.0258,19.8561,19.8985,195900.0],["2005-04-11",19.9773,19.9773,19.6501,19.6683,178500.0],["2005-04-12",19.6925,19.7834,19.3956,19.741,244600.0],["2005-04-13",19.5956,19.6743,18.9775,19.0866,237500.0],["2005-04-14",19.1593,19.1775,18.6018,18.8018,250900.0],["2005-04-15",18.826,18.9896,18.414,18.6382,351300.0],["2005-04-18",18.5776,18.9654,18.5715,18.8745,180500.0],["2005-04-19",18.7836,19.1654,18.6624,19.1593,132900.0],["2005-04-20",19.2502,19.2987,18.6624,18.6685,176600.0],["2005-04-21",18.82,19.1654,18.82,19.0745,238500.0],["2005-04-22",19.0139,19.129,18.7351,18.9654,275600.0],["2005-04-25",18.9593,19.2078,18.8018,19.129,222300.0],["2005-04-26",18.9775,19.1957,18.7533,18.7836,190300.0],["2005-04-27",18.7836,18.7836,18.4807,18.5958,481000.0],["2005-04-28",18.2383,18.4504,17.9353,18.1353,1105100.0],["2005-04-29",18.1716,18.511,18.1656,18.511,336500.0],["2005-05-02",18.4322,18.4988,18.1171,18.2201,609200.0],["2005-05-03",18.1232,18.2807,18.0989,18.1777,398400.0],["2005-05-04",18.208,18.2201,17.9293,18.0868,414100.0],["2005-05-05",18.0747,18.1595,17.8747,18.0929,337100.0],["2005-05-06",18.1474,18.1474,17.905,18.002,280000.0],["2005-05-09",18.0323,18.0747,17.693,17.8444,262800.0],["2005-05-10",17.7233,17.8263,17.5718,17.5718,272800.0],["2005-05-11",17.6081,17.6081,17.3718,17.4991,175400.0],["2005-05-12",17.4991,17.5233,17.2385,17.2809,253000.0],["2005-05-13",17.2688,17.3415,16.7598,16.8871,355700.0],["2005-05-16",16.8447,17.0507,16.8447,16.9053,360100.0],["2005-05-17",16.9053,17.1113,16.8507,17.0628,323300.0],["2005-05-18",17.1961,17.4809,17.1234,17.2991,248300.0],["2005-05-19",17.4082,17.4748,17.2143,17.3415,178800.0],["2005-05-20",17.2506,17.4809,17.2506,17.3597,142800.0],["2005-05-23",17.4506,17.6505,17.4082,17.6203,286200.0],["2005-05-24",17.6203,17.7051,17.4748,17.6324,518400.0],["2005-05-25",17.6141,17.6567,17.4069,17.5836,246500.0],["2005-05-26",17.6628,17.8883,17.6324,17.8517,292500.0],["2005-05-27",17.8517,17.9614,17.7299,17.9065,194000.0],["2005-05-31",17.8822,17.8944,17.6385,17.6689,197300.0],["2005-06-01",17.6263,17.9187,17.6019,17.7725,170900.0],["2005-06-02",17.7786,17.9005,17.6324,17.6628,295200.0],["2005-06-03",17.6141,17.9065,17.608,17.7055,263100.0],["2005-06-06",17.6689,17.7725,17.5471,17.7542,285100.0],["2005-06-07",17.8395,17.9431,17.7055,17.7908,289000.0],["2005-06-08",17.7664,17.87,17.6628,17.6811,197800.0],["2005-06-09",17.742,17.937,17.608,17.9248,237300.0],["2005-06-10",17.9431,18.1929,17.8273,18.1503,198600.0],["2005-06-13",18.0832,18.3452,18.0528,18.2356,265600.0],["2005-06-14",18.1442,18.6681,18.1442,18.6377,377600.0],["2005-06-15",18.7047,19.5455,18.7047,19.4968,779500.0],["2005-06-16",19.4907,20.039,19.4846,19.9964,493900.0],["2005-06-17",20.2279,20.2279,19.8684,19.972,524300.0],["2005-06-20",19.8928,19.9171,19.6552,19.6795,236200.0],["2005-06-21",19.6552,19.6552,19.1068,19.253,449400.0],["2005-06-22",19.2896,19.6917,19.2896,19.6673,287300.0],["2005-06-23",19.5881,19.6552,19.2835,19.3566,373300.0],["2005-06-24",19.314,19.4054,19.2469,19.2835,379500.0],["2005-06-27",19.2104,19.2104,18.9545,19.0885,247600.0],["2005-06-28",19.2043,19.7466,19.2043,19.7283,246200.0],["2005-06-29",19.8806,20.4899,19.8684,20.1791,526900.0],["2005-06-30",20.2401,20.3497,20.0085,20.106,339700.0],["2005-07-01",20.167,20.2644,20.0451,20.2644,254500.0],["2005-07-05",20.2035,20.2279,20.0024,20.1852,349100.0],["2005-07-06",20.1669,20.2522,20.0999,20.1852,275700.0],["2005-07-07",20.106,20.2705,20.0999,20.2583,302600.0],["2005-07-08",20.2035,20.3497,20.106,20.301,465000.0],["2005-07-11",20.3985,20.6787,20.2888,20.496,362900.0],["2005-07-12",20.496,20.6178,20.2401,20.3985,234800.0],["2005-07-13",20.4107,20.7579,20.4107,20.7519,233500.0],["2005-07-14",20.8372,21.3855,20.7823,21.2697,689200.0],["2005-07-15",21.221,21.2575,21.0687,21.221,213000.0],["2005-07-18",21.0687,21.2941,20.8615,20.959,296800.0],["2005-07-19",21.0687,21.3063,20.9956,21.2636,238200.0],["2005-07-20",21.2636,22.3238,21.2636,22.0557,602500.0],["2005-07-21",21.9643,22.0557,21.6962,21.8242,310400.0],["2005-07-22",21.8242,21.8851,21.4586,21.7328,173000.0],["2005-07-25",21.7206,21.7206,21.4525,21.5439,149100.0],["2005-07-26",21.4891,21.5073,21.1783,21.4281,192100.0],["2005-07-27",21.4403,21.6901,21.3246,21.6536,236700.0],["2005-07-28",21.2027,21.5013,20.7214,21.1235,585600.0],["2005-07-29",20.9895,21.1479,20.9285,21.0748,348700.0],["2005-08-01",21.1235,21.2393,20.8554,20.892,280200.0],["2005-08-02",20.8981,20.9895,20.7336,20.8554,373900.0],["2005-08-03",20.7945,20.9956,20.7458,20.9407,203100.0],["2005-08-04",20.8493,20.8798,20.6117,20.7153,220500.0],["2005-08-05",20.6544,20.7823,20.6056,20.697,129700.0],["2005-08-08",20.6422,20.7031,20.5934,20.63,136500.0],["2005-08-09",20.63,20.764,20.5934,20.6361,107200.0],["2005-08-10",20.6239,20.8006,20.5995,20.7092,180100.0],["2005-08-11",20.6726,21.0138,20.6726,20.8676,293000.0],["2005-08-12",20.8371,20.8371,20.5691,20.7275,166600.0],["2005-08-15",20.6544,20.8128,20.5691,20.7092,110400.0],["2005-08-16",20.6544,20.6909,20.2401,20.2401,330200.0],["2005-08-17",20.301,20.9834,20.1791,20.8676,293500.0],["2005-08-18",20.8067,20.8371,20.2401,20.3132,701400.0],["2005-08-19",20.3375,20.5691,20.2949,20.4107,174900.0],["2005-08-22",20.4716,20.5508,20.1852,20.2949,694600.0],["2005-08-23",20.3619,20.5873,20.2157,20.2766,230800.0],["2005-08-24",20.2766,20.4297,20.2032,20.2889,623700.0],["2005-08-25",20.2583,20.4909,20.2154,20.4909,343900.0],["2005-08-26",20.3868,20.5582,20.2582,20.497,259200.0],["2005-08-29",20.3807,20.5338,20.2644,20.5338,358500.0],["2005-08-30",20.4725,20.497,20.1603,20.246,278300.0],["2005-08-31",20.2154,20.2582,20.1113,20.2031,335500.0],["2005-09-01",20.1603,20.546,20.1603,20.4297,204700.0],["2005-09-02",20.4786,20.4786,20.0868,20.1787,156600.0],["2005-09-06",20.2031,20.4909,20.0256,20.1297,212800.0],["2005-09-07",20.1603,20.3072,20.0623,20.2215,261000.0],["2005-09-08",20.2032,20.3378,20.1603,20.2399,336400.0],["2005-09-09",20.3011,20.5521,20.1664,20.546,179800.0],["2005-09-12",19.897,20.3133,19.8358,20.246,742300.0],["2005-09-13",20.1542,20.1787,19.6032,19.646,485700.0],["2005-09-14",19.6032,19.7746,19.5909,19.6277,256800.0],["2005-09-15",19.6338,19.6766,19.4685,19.5297,359600.0],["2005-09-16",19.5909,19.6215,19.4501,19.4746,324400.0],["2005-09-19",19.444,19.6215,19.3032,19.4991,348500.0],["2005-09-20",19.5113,19.6154,19.1318,19.242,276600.0],["2005-09-21",19.1624,19.3889,19.0216,19.3032,536100.0],["2005-09-22",19.242,19.242,19.0583,19.1746,311300.0],["2005-09-23",19.2175,19.242,18.9481,19.2175,624700.0],["2005-09-26",19.2542,19.4869,19.2542,19.3767,306800.0],["2005-09-27",19.395,19.6215,19.2297,19.6032,308700.0],["2005-09-28",19.8848,20.0807,19.6215,19.793,455800.0],["2005-09-29",19.793,19.8787,19.5297,19.8726,296200.0],["2005-09-30",19.7624,20.2277,19.744,20.2093,390100.0],["2005-10-03",20.1174,20.1603,19.5358,19.7011,808800.0],["2005-10-04",19.7011,20.1174,19.695,19.7685,358500.0],["2005-10-05",19.6828,19.7379,19.4318,19.4562,614300.0],["2005-10-06",19.5909,19.8052,19.4073,19.7256,531400.0],["2005-10-07",19.6521,19.995,19.6521,19.8664,598000.0],["2005-10-10",19.8358,20.1787,19.8175,19.9338,504000.0],["2005-10-11",19.9276,20.0807,19.7134,19.7807,331200.0],["2005-10-12",19.7195,19.8297,19.3705,19.4624,469800.0],["2005-10-13",19.3767,19.4746,19.2848,19.4011,451000.0],["2005-10-14",19.5297,19.5603,19.1379,19.395,199200.0],["2005-10-17",19.4073,19.5481,19.2542,19.4685,309800.0],["2005-10-18",19.3767,19.395,19.1379,19.242,277000.0],["2005-10-19",19.1624,19.3277,19.0032,19.2542,468600.0],["2005-10-20",19.2787,19.5787,19.2665,19.4379,431100.0],["2005-10-21",19.444,19.5664,19.2665,19.3644,240300.0],["2005-10-24",19.4256,19.7379,19.4134,19.7317,223500.0],["2005-10-25",19.6399,19.7379,19.346,19.5726,401800.0],["2005-10-26",19.6644,20.1848,19.6277,20.0011,484100.0],["2005-10-27",19.995,20.0685,19.7624,19.7685,271700.0],["2005-10-28",19.9215,20.5338,19.9215,20.5338,467300.0],["2005-10-31",20.6317,20.9684,20.5644,20.8827,398500.0],["2005-11-01",20.8337,20.9011,20.6378,20.8399,379300.0],["2005-11-02",20.8154,21.1643,20.7052,21.0909,416800.0],["2005-11-03",20.9562,20.9562,19.4318,19.444,1654100.0],["2005-11-04",19.193,19.3644,18.6236,19.0706,1127000.0],["2005-11-07",19.0522,19.2726,18.8379,19.0828,918300.0],["2005-11-08",19.0338,19.1012,18.8257,18.8379,263100.0],["2005-11-09",19.0399,19.3767,19.0399,19.3338,325000.0],["2005-11-10",19.3338,19.4807,18.9726,19.3644,231500.0],["2005-11-11",19.3705,19.8481,19.3705,19.7623,362700.0],["2005-11-14",19.8664,19.8725,19.6093,19.8542,232500.0],["2005-11-15",19.8909,20.0501,19.7991,20.0256,491300.0],["2005-11-16",20.0807,20.5827,20.0256,20.4909,813800.0],["2005-11-17",20.5031,20.895,20.5031,20.8766,669900.0],["2005-11-18",20.9439,21.0296,20.7235,20.9011,299600.0],["2005-11-21",20.8521,21.1031,20.7603,21.0847,225100.0],["2005-11-22",21.0294,21.1586,20.8203,20.9617,371800.0],["2005-11-23",21.1155,21.2139,21.0417,21.177,253800.0],["2005-11-25",21.1278,21.3554,21.0417,21.2754,102400.0],["2005-11-28",21.2201,21.5214,21.2078,21.4415,229700.0],["2005-11-29",21.4661,22.0443,21.4599,21.829,483600.0],["2005-11-30",21.7859,21.9089,21.4968,21.5583,275600.0],["2005-12-01",21.4968,22.1119,21.4968,21.9212,479100.0],["2005-12-02",21.9766,22.0135,21.7552,21.995,280700.0],["2005-12-05",22.0196,22.0381,21.5337,21.9089,341600.0],["2005-12-06",21.9212,21.995,21.626,21.706,212100.0],["2005-12-07",21.7121,21.9581,21.6568,21.706,175700.0],["2005-12-08",21.7306,21.829,21.2324,21.3123,356000.0],["2005-12-09",21.3738,21.7798,21.3431,21.6875,182400.0],["2005-12-12",21.749,22.1242,21.749,21.9704,225400.0],["2005-12-13",21.9274,22.1304,21.7367,21.9151,259700.0],["2005-12-14",21.9581,22.2657,21.9397,21.995,167900.0],["2005-12-15",21.8536,21.9458,21.503,21.583,381100.0],["2005-12-16",21.583,21.5891,21.3431,21.4353,317500.0],["2005-12-19",21.4538,21.9028,21.3308,21.8905,438600.0],["2005-12-20",21.829,22.0073,21.7244,21.7798,345200.0],["2005-12-21",21.749,22.1181,21.7244,22.032,416700.0],["2005-12-22",22.032,22.6347,22.032,22.5363,340000.0],["2005-12-23",22.2657,22.5548,21.9212,22.3395,378900.0],["2005-12-27",22.3764,22.4317,22.2103,22.3518,262000.0],["2005-12-28",22.2903,22.6839,22.2903,22.4933,462800.0],["2005-12-29",22.5302,22.6347,22.2042,22.2657,315100.0],["2005-12-30",22.2349,22.2964,22.0197,22.0197,254100.0],["2006-01-03",22.0812,22.8808,21.8413,22.8377,458700.0],["2006-01-04",22.7454,23.0591,22.5548,22.6778,362300.0],["2006-01-05",22.7085,23.0284,22.4871,22.9423,598400.0],["2006-01-06",23.0038,23.3359,22.9423,23.2252,468000.0],["2006-01-09",23.1698,23.2867,22.9361,22.9915,488400.0],["2006-01-10",22.93,23.2191,22.7516,23.1514,356400.0],["2006-01-11",23.1514,23.299,22.9853,23.299,711500.0],["2006-01-12",23.1698,23.1883,22.8992,22.9054,213000.0],["2006-01-13",22.8808,23.2375,22.8746,23.219,247200.0],["2006-01-17",23.0653,23.299,22.9177,23.2867,230400.0],["2006-01-18",23.0653,23.256,22.9546,23.2252,333500.0],["2006-01-19",23.2867,23.9448,23.2006,23.8341,340400.0],["2006-01-20",23.7726,23.7726,22.9546,23.096,356500.0],["2006-01-23",23.1145,23.5204,22.9792,23.3482,237300.0],["2006-01-24",23.3482,24.0002,23.3482,23.9756,325000.0],["2006-01-25",23.9879,24.1355,23.7296,23.9079,589300.0],["2006-01-26",23.9572,24.2954,23.9202,24.0925,584400.0],["2006-01-27",24.1724,24.2647,23.6189,23.6619,586800.0],["2006-01-30",23.6742,23.8956,23.5327,23.5327,338700.0],["2006-01-31",23.4343,24.1232,23.3052,24.1232,472800.0],["2006-02-01",23.9264,23.9879,23.3974,23.8034,332800.0],["2006-02-02",22.7577,23.705,22.2288,23.6742,1635300.0],["2006-02-03",23.5204,23.5204,22.9853,23.1514,756500.0],["2006-02-06",23.096,23.4651,23.096,23.3728,551200.0],["2006-02-07",23.1883,23.3298,22.807,22.8377,565100.0],["2006-02-08",22.8562,22.9115,22.604,22.8131,583600.0],["2006-02-09",22.9115,22.9976,22.5855,22.6163,373300.0],["2006-02-10",22.5302,22.6962,22.3333,22.5917,365300.0],["2006-02-13",22.5117,22.5425,22.2103,22.4133,285300.0],["2006-02-14",22.4133,22.8992,22.2534,22.7946,386400.0],["2006-02-15",22.973,23.1514,22.6839,23.0653,534000.0],["2006-02-16",23.096,23.3175,22.9607,22.9607,337700.0],["2006-02-17",22.9792,23.096,22.9669,23.0899,268500.0],["2006-02-21",23.1698,23.176,22.7823,22.85,357200.0],["2006-02-22",22.8562,23.0724,22.7697,22.8562,259000.0],["2006-02-23",22.8624,23.0539,22.5288,22.6956,384400.0],["2006-02-24",22.6709,22.8624,22.4917,22.7821,143100.0],["2006-02-27",22.8377,23.1403,22.8068,23.0786,220800.0],["2006-02-28",22.9674,23.0971,22.64,22.8685,224000.0],["2006-03-01",22.8562,23.3318,22.8315,23.0847,297100.0],["2006-03-02",23.06,23.2762,22.9612,23.2762,285900.0],["2006-03-03",23.3071,23.548,23.2206,23.3504,468600.0],["2006-03-06",23.4369,23.5048,22.9488,23.0971,206500.0],["2006-03-07",22.9921,23.0044,22.572,22.6585,234600.0],["2006-03-08",22.5844,22.5844,22.0222,22.2632,372500.0],["2006-03-09",22.2508,22.5473,22.2323,22.3249,303500.0],["2006-03-10",22.3002,22.5164,22.1581,22.257,539700.0],["2006-03-13",22.3064,22.3805,22.1767,22.2014,503600.0],["2006-03-14",22.152,22.6214,22.1149,22.5164,332700.0],["2006-03-15",22.5782,22.8562,22.467,22.813,241300.0],["2006-03-16",22.8562,22.9118,22.5782,22.6832,249400.0],["2006-03-17",22.7203,22.8438,22.572,22.7882,423900.0],["2006-03-20",22.7882,22.8377,22.5906,22.6338,265300.0],["2006-03-21",22.572,22.6461,22.2879,22.3187,412200.0],["2006-03-22",22.2693,22.4423,22.2137,22.3126,437200.0],["2006-03-23",21.6825,21.9296,21.4539,21.5528,990300.0],["2006-03-24",21.491,21.5157,20.9412,21.0833,949600.0],["2006-03-27",21.003,21.003,20.7868,20.9041,578000.0],["2006-03-28",20.9412,20.9659,20.5459,20.5644,455100.0],["2006-03-29",20.5706,21.0648,20.5459,21.003,798500.0],["2006-03-30",21.2068,21.2501,20.9165,20.9968,432700.0],["2006-03-31",20.9968,21.108,20.8485,20.9968,304400.0],["2006-04-03",21.3057,21.3057,20.9721,21.1945,875600.0],["2006-04-04",21.0956,21.1203,20.8856,20.9906,332700.0],["2006-04-05",20.9783,21.2068,20.9103,21.0092,460000.0],["2006-04-06",20.9412,21.1821,20.8794,21.0648,301000.0],["2006-04-07",21.1018,21.281,20.9103,20.9103,262100.0],["2006-04-10",20.9412,21.0833,20.8609,20.9227,157700.0],["2006-04-11",20.9906,21.0153,20.3605,20.4903,223100.0],["2006-04-12",20.4594,20.5891,20.2617,20.3297,360800.0],["2006-04-13",20.2679,20.4408,20.169,20.1814,218300.0],["2006-04-17",20.2123,20.5397,20.1073,20.4717,197600.0],["2006-04-18",20.5335,21.2254,20.4779,21.0833,328300.0],["2006-04-19",21.1512,21.5836,21.0339,21.5033,351200.0],["2006-04-20",21.4663,21.7134,21.3119,21.6269,223100.0],["2006-04-21",21.7072,22.1334,21.6763,21.9481,345600.0],["2006-04-24",21.8431,22.2384,21.4539,22.0222,316800.0],["2006-04-25",22.5782,22.5782,21.6207,22.2323,341400.0],["2006-04-26",22.362,22.572,22.0531,22.2199,388100.0],["2006-04-27",22.0655,22.3496,21.7443,22.2384,240300.0],["2006-04-28",22.1581,22.3682,21.9728,22.2384,298100.0],["2006-05-01",22.2693,22.4608,22.1396,22.3249,296300.0],["2006-05-02",22.362,22.4238,22.1767,22.1952,272200.0],["2006-05-03",22.1767,22.2817,22.0099,22.0531,413300.0],["2006-05-04",21.8369,22.0346,21.3674,21.8863,773600.0],["2006-05-05",21.9481,22.1273,21.8122,22.0222,326800.0],["2006-05-08",22.0222,22.1025,21.7443,21.874,316400.0],["2006-05-09",21.8555,21.9667,21.8184,21.9172,190000.0],["2006-05-10",21.874,21.8863,21.6454,21.7752,272300.0],["2006-05-11",21.7751,21.9172,21.5651,21.7628,235600.0],["2006-05-12",21.6454,21.6763,21.1759,21.4416,504800.0],["2006-05-15",21.0956,21.2315,20.5767,21.0215,674700.0],["2006-05-16",21.003,21.1389,20.8177,21.1327,572000.0],["2006-05-17",20.9721,21.1451,20.8053,20.9783,535400.0],["2006-05-18",21.0153,21.1265,20.7744,20.7744,341000.0],["2006-05-19",20.7435,20.7621,20.3296,20.4285,402000.0],["2006-05-22",20.2988,20.4408,19.7428,20.2308,493600.0],["2006-05-23",20.3173,20.515,20.1567,20.1937,515200.0],["2006-05-24",20.1627,20.678,20.0944,20.4979,474000.0],["2006-05-25",20.5972,21.0007,20.4917,20.7462,443800.0],["2006-05-26",20.7835,20.8207,20.4421,20.7649,234800.0],["2006-05-30",20.7152,20.7152,20.2806,20.3117,204400.0],["2006-05-31",20.2993,20.5662,20.1441,20.5662,398200.0],["2006-06-01",20.6407,21.6029,20.6035,21.5719,596100.0],["2006-06-02",21.6029,21.7209,21.3856,21.5657,355100.0],["2006-06-05",21.4601,21.6339,20.6469,20.9263,433500.0],["2006-06-06",20.9573,21.007,20.5786,20.8207,319000.0],["2006-06-07",20.7835,20.9821,20.5103,20.5476,370600.0],["2006-06-08",20.4607,20.6717,20.0882,20.591,484900.0],["2006-06-09",20.5973,20.9821,20.4793,20.4917,483600.0],["2006-06-12",20.5103,20.5228,20.0261,20.051,281800.0],["2006-06-13",19.9268,20.0758,19.5481,19.6785,647500.0],["2006-06-14",19.6785,20.0261,19.5419,19.8896,506900.0],["2006-06-15",19.9951,20.5848,19.9827,20.5041,590200.0],["2006-06-16",20.6593,20.7649,20.3614,20.4793,346400.0],["2006-06-19",20.4793,20.5103,19.9641,20.0199,341300.0],["2006-06-20",19.9889,20.051,19.7965,19.8647,254700.0],["2006-06-21",19.8523,20.3738,19.8523,20.1875,276200.0],["2006-06-22",20.0944,20.1751,19.8772,20.0323,246200.0],["2006-06-23",20.0944,20.4358,20.0385,20.2993,256200.0],["2006-06-26",20.3738,20.4048,20.1751,20.3924,136100.0],["2006-06-27",20.3489,20.4793,20.051,20.1006,149700.0],["2006-06-28",20.3924,20.8766,20.2372,20.7959,456800.0],["2006-06-29",20.7959,21.3111,20.7276,21.2987,334100.0],["2006-06-30",21.3173,21.485,21.2553,21.4291,330300.0],["2006-07-03",21.4601,21.5346,21.2677,21.3298,158900.0],["2006-07-05",21.2801,21.3049,20.8704,21.0318,353200.0],["2006-07-06",21.0877,21.3794,21.0256,21.2739,296500.0],["2006-07-07",21.1746,21.485,21.1684,21.2304,235700.0],["2006-07-10",21.3174,21.3732,21.0815,21.1249,261100.0],["2006-07-11",21.1373,21.2615,20.9201,21.218,178700.0],["2006-07-12",21.1373,21.2118,20.6221,20.7276,277200.0],["2006-07-13",20.6097,20.6283,19.9579,20.0013,449800.0],["2006-07-14",20.0137,20.0572,19.7158,19.9579,318500.0],["2006-07-17",19.8834,20.1255,19.7406,19.8337,273700.0],["2006-07-18",19.8585,19.9579,19.6909,19.8647,316600.0],["2006-07-19",20.1503,20.5476,20.1441,20.3924,281700.0],["2006-07-20",20.3738,20.4731,20.0199,20.0448,317100.0],["2006-07-21",19.9951,20.0448,19.4426,19.8089,325000.0],["2006-07-24",19.8461,19.9951,19.7654,19.9703,200000.0],["2006-07-25",19.9144,20.3551,19.8461,20.2558,179400.0],["2006-07-26",20.3489,20.4048,20.051,20.2434,150800.0],["2006-07-27",20.3117,20.3676,20.0323,20.1565,175800.0],["2006-07-28",20.2993,20.6842,20.2931,20.6097,294900.0],["2006-07-31",20.6097,20.6842,20.4234,20.6531,253600.0],["2006-08-01",20.6221,20.8704,20.4917,20.8269,458700.0],["2006-08-02",20.8207,21.2925,20.6717,21.1994,527300.0],["2006-08-03",20.4979,21.1994,19.1695,19.2378,1006500.0],["2006-08-04",19.3992,19.455,18.9398,19.3371,663300.0],["2006-08-07",19.2191,19.3371,18.9336,19.2315,431200.0],["2006-08-08",19.3247,19.4302,19.0577,19.1074,373700.0],["2006-08-09",19.4612,19.6785,19.3122,19.6164,599100.0],["2006-08-10",19.5233,19.6413,19.3309,19.5419,497600.0],["2006-08-11",19.5357,19.573,19.3681,19.4985,274200.0],["2006-08-14",19.6475,19.6475,19.2315,19.2378,312800.0],["2006-08-15",19.393,19.6226,19.393,19.5544,229700.0],["2006-08-16",19.6475,20.0199,19.6475,19.9206,384300.0],["2006-08-17",19.8275,20.0944,19.8275,19.9516,232800.0],["2006-08-18",19.9516,19.9516,19.7468,19.8461,159700.0],["2006-08-21",19.7592,19.9268,19.6785,19.7778,180400.0],["2006-08-22",19.6723,19.7033,19.4985,19.5233,380100.0],["2006-08-23",19.5295,19.829,19.5295,19.6731,259900.0],["2006-08-24",19.698,20.0162,19.6918,19.9226,299800.0],["2006-08-25",19.8103,20.0287,19.7355,19.9102,212100.0],["2006-08-28",19.854,20.1597,19.8041,20.0537,340300.0],["2006-08-29",20.0162,20.3282,19.8727,20.3032,309900.0],["2006-08-30",20.297,20.6339,20.2783,20.609,239600.0],["2006-08-31",20.6589,20.7525,20.5528,20.7338,185300.0],["2006-09-01",20.7587,20.9958,20.715,20.9459,173600.0],["2006-09-05",21.0083,21.0645,20.7899,20.8648,139800.0],["2006-09-06",20.7088,20.8024,20.5903,20.609,158000.0],["2006-09-07",20.6027,20.8149,20.5591,20.5903,158000.0],["2006-09-08",20.6776,21.0395,20.4904,20.9522,207600.0],["2006-09-11",20.8835,20.8897,20.4592,20.6526,265700.0],["2006-09-12",20.715,21.0832,20.5279,21.0832,269500.0],["2006-09-13",21.0894,21.757,20.9646,21.7446,440200.0],["2006-09-14",21.5948,22.0441,21.3827,22.0004,337100.0],["2006-09-15",22.2125,22.3436,22.0815,22.1626,429900.0],["2006-09-18",22.094,22.2375,21.9193,22.069,177200.0],["2006-09-19",22.0628,22.3124,21.9068,22.2812,229500.0],["2006-09-20",22.4309,22.7554,22.3747,22.5931,318300.0],["2006-09-21",22.5807,22.6119,22.3436,22.3997,253200.0],["2006-09-22",22.3373,22.5806,22.3373,22.5245,269900.0],["2006-09-25",22.5557,22.6118,22.3061,22.5869,218100.0],["2006-09-26",22.6181,22.8614,22.4995,22.8365,304000.0],["2006-09-27",22.8302,23.1796,22.799,23.0923,446300.0],["2006-09-28",23.1484,23.2982,22.9737,23.1796,140900.0],["2006-09-29",23.1796,23.2483,23.0112,23.2108,235900.0],["2006-10-02",23.1484,23.2108,22.98,23.1048,232100.0],["2006-10-03",23.0112,23.1859,22.8427,22.955,328200.0],["2006-10-04",22.8489,23.1796,22.799,23.086,255600.0],["2006-10-05",23.0361,23.2483,22.9925,23.1235,296500.0],["2006-10-06",23.086,23.2108,23.0112,23.1547,258800.0],["2006-10-09",23.0861,23.4979,23.0861,23.4916,157200.0],["2006-10-10",23.3356,23.579,23.3356,23.5478,149400.0],["2006-10-11",23.4479,23.6975,23.4043,23.6164,265100.0],["2006-10-12",23.6476,24.128,23.6039,24.1218,185900.0],["2006-10-13",24.0656,24.2216,23.9845,24.2216,254600.0],["2006-10-16",24.1468,24.5211,24.1156,24.4151,211900.0],["2006-10-17",24.3402,24.4026,24.0532,24.3464,346900.0],["2006-10-18",24.4899,24.6147,24.3714,24.5586,285400.0],["2006-10-19",24.4151,24.8643,24.4026,24.8393,309700.0],["2006-10-20",24.8955,24.9267,24.3714,24.4026,337600.0],["2006-10-23",24.4151,24.7832,24.3651,24.4026,383400.0],["2006-10-24",24.2528,24.465,24.0844,24.3339,434400.0],["2006-10-25",24.2341,24.5648,24.2279,24.4712,300700.0],["2006-10-26",24.4899,24.4899,24.2403,24.3651,321800.0],["2006-10-27",24.2154,24.5086,24.0656,24.3651,269900.0],["2006-10-30",24.3339,24.752,24.2653,24.6771,264600.0],["2006-10-31",24.6459,24.7333,24.3901,24.6771,385600.0],["2006-11-01",24.7894,25.1388,24.0532,24.0532,911800.0],["2006-11-02",25.0515,27.3601,25.0515,26.524,1351500.0],["2006-11-03",25.4882,26.3306,25.3947,25.4321,1006300.0],["2006-11-06",25.4883,26.5053,25.4883,26.2869,764400.0],["2006-11-07",26.2432,26.4554,25.9624,25.9624,572600.0],["2006-11-08",25.769,26.6238,25.769,26.4117,540900.0],["2006-11-09",26.4367,26.7299,26.3743,26.4678,398000.0],["2006-11-10",26.549,27.0606,26.549,27.0169,384500.0],["2006-11-13",27.0856,27.3289,26.4366,26.4741,665200.0],["2006-11-14",26.499,26.6987,26.2744,26.6426,448700.0],["2006-11-15",26.6738,26.836,26.5427,26.7237,348000.0],["2006-11-16",26.7861,26.992,26.6488,26.7424,423900.0],["2006-11-17",26.7174,26.8297,26.4741,26.8297,182600.0],["2006-11-20",26.8297,27.2977,26.8235,27.1355,265900.0],["2006-11-21",27.1167,27.1417,26.6718,26.7595,180600.0],["2006-11-22",26.7658,26.9851,26.7533,26.935,222800.0],["2006-11-24",26.7345,27.029,26.5716,27.029,123000.0],["2006-11-27",26.935,26.935,25.9952,26.0516,288100.0],["2006-11-28",26.039,26.0892,25.6944,25.8573,363600.0],["2006-11-29",25.92,26.1581,25.8448,26.0516,237900.0],["2006-11-30",26.014,26.1518,25.7696,25.7696,469200.0],["2006-12-01",25.8448,26.039,25.638,25.9513,334000.0],["2006-12-04",26.014,26.1393,25.9388,26.0954,346300.0],["2006-12-05",26.0954,26.3774,26.039,26.2458,193400.0],["2006-12-06",26.2646,26.6969,26.227,26.5779,288600.0],["2006-12-07",26.5653,26.628,26.2708,26.346,177700.0],["2006-12-08",26.2896,26.5403,26.2082,26.4525,86000.0],["2006-12-11",26.4713,26.5904,26.3147,26.44,170000.0],["2006-12-12",26.3773,26.4087,25.9826,26.039,96000.0],["2006-12-13",26.1957,26.3084,25.9074,26.0766,171000.0],["2006-12-14",26.0641,26.227,25.8448,26.014,153400.0],["2006-12-15",26.0265,26.3586,25.9764,26.321,368700.0],["2006-12-18",26.3836,26.3836,25.8511,25.8887,198300.0],["2006-12-19",25.8385,26.321,25.7383,26.3084,175000.0],["2006-12-20",26.2458,26.2458,25.8511,26.014,240900.0],["2006-12-21",26.0328,26.1393,25.9137,26.0829,126100.0],["2006-12-22",26.2207,26.7846,26.2207,26.5215,256500.0],["2006-12-26",26.6781,27.2545,26.6655,27.242,324400.0],["2006-12-27",27.0853,27.3172,27.0853,27.2796,158100.0],["2006-12-28",27.2545,27.5302,27.148,27.1605,257300.0],["2006-12-29",27.0039,27.5051,26.9412,27.2984,301600.0],["2007-01-03",27.3798,27.7933,27.3046,27.6994,439100.0],["2007-01-04",27.5991,27.8121,27.3109,27.7996,310400.0],["2007-01-05",27.6618,27.7432,27.2858,27.5051,223000.0],["2007-01-08",27.455,27.6116,26.9412,27.5991,320400.0],["2007-01-09",27.6304,28.3384,27.6304,28.163,533300.0],["2007-01-10",28.1003,28.564,27.881,28.5201,387400.0],["2007-01-11",28.5327,29.3158,28.5264,29.1091,325700.0],["2007-01-12",29.0151,29.1279,28.7958,29.059,278600.0],["2007-01-16",29.1279,29.4474,28.9775,29.2594,635700.0],["2007-01-17",29.2344,29.3848,29.1404,29.2782,260700.0],["2007-01-18",29.2532,29.4411,29.1216,29.1216,164800.0],["2007-01-19",29.0652,29.1905,28.6705,29.1279,221700.0],["2007-01-22",29.1717,29.1717,28.4637,28.5515,380500.0],["2007-01-23",28.4512,28.8209,28.3572,28.6642,380000.0],["2007-01-24",28.7582,28.9587,28.6705,28.7143,380600.0],["2007-01-25",28.9775,29.4599,27.1856,27.1856,982200.0],["2007-01-26",27.2482,27.6304,27.0352,27.5365,480800.0],["2007-01-29",27.5929,27.6304,27.2545,27.3234,381000.0],["2007-01-30",27.4801,27.5678,27.1981,27.5177,440700.0],["2007-01-31",27.4111,28.2883,27.4111,28.0314,376900.0],["2007-02-01",28.2319,28.5076,28.2194,28.3322,169700.0],["2007-02-02",28.5076,28.8334,28.4575,28.7143,426000.0],["2007-02-05",28.7519,28.8835,28.4888,28.5389,216100.0],["2007-02-06",28.6016,29.1404,28.5702,28.9775,650900.0],["2007-02-07",29.0088,29.203,28.9086,29.1843,331100.0],["2007-02-08",29.1717,29.7231,29.0026,29.5101,567400.0],["2007-02-09",29.4599,29.5163,29.3284,29.3659,372300.0],["2007-02-12",29.1717,29.4913,29.1717,29.3534,289600.0],["2007-02-13",29.4349,29.485,29.2908,29.4224,318900.0],["2007-02-14",29.4411,29.5727,29.3096,29.4474,518100.0],["2007-02-15",29.3534,29.4474,29.0088,29.3221,703400.0],["2007-02-16",29.2845,29.698,29.2093,29.485,702900.0],["2007-02-20",29.5414,29.9737,29.5414,29.9549,259500.0],["2007-02-21",29.8857,29.9989,29.653,29.7914,254900.0],["2007-02-22",29.7348,29.892,29.653,29.8102,193900.0],["2007-02-23",29.7662,29.9109,29.5901,29.7537,150000.0],["2007-02-26",29.8668,29.936,29.4643,29.5587,209900.0],["2007-02-27",29.2442,29.2442,28.0745,28.4644,433400.0],["2007-02-28",28.3638,28.4141,27.6342,28.0933,679200.0],["2007-03-01",27.672,28.1248,27.2255,27.7915,615700.0],["2007-03-02",27.7915,28.1248,27.6091,27.7726,406800.0],["2007-03-05",27.4833,27.8795,27.3261,27.5776,533600.0],["2007-03-06",27.7914,28.521,27.672,28.4078,607600.0],["2007-03-07",28.3323,28.7914,28.238,28.4392,581400.0],["2007-03-08",28.5902,28.76,28.1625,28.2254,373800.0],["2007-03-09",28.3763,28.5776,28.2254,28.4581,221600.0],["2007-03-12",29.087,29.6216,28.9738,29.5901,489200.0],["2007-03-13",29.4329,29.6279,28.7097,28.7914,311400.0],["2007-03-14",28.8543,28.9298,28.3135,28.7663,269800.0],["2007-03-15",28.7663,29.5587,28.7663,29.3134,365200.0],["2007-03-16",29.3826,29.521,29.0178,29.0493,245000.0],["2007-03-19",29.2065,29.3071,29.087,29.2442,208900.0],["2007-03-20",29.2002,29.5587,29.2002,29.5273,156800.0],["2007-03-21",29.521,30.2945,29.3449,30.1939,412300.0],["2007-03-22",30.219,30.5021,30.0933,30.3763,321500.0],["2007-03-23",30.326,30.4643,30.0807,30.2002,389500.0],["2007-03-26",30.1499,30.1939,29.7662,30.0744,352300.0],["2007-03-27",30.0555,30.1939,29.8669,30.1373,396400.0],["2007-03-28",29.9989,30.0807,29.6027,29.653,305200.0],["2007-03-29",29.8103,29.9738,29.4455,29.9235,303100.0],["2007-03-30",29.9612,30.1562,29.6908,30.0178,255400.0],["2007-04-02",29.9926,30.0241,29.5461,29.8857,253000.0],["2007-04-03",30.0429,30.3763,29.936,30.1876,383700.0],["2007-04-04",30.2379,30.4769,29.9612,30.3134,355800.0],["2007-04-05",30.1876,30.3134,29.9612,30.0178,257100.0],["2007-04-09",30.175,30.5461,30.175,30.4014,224000.0],["2007-04-10",30.0933,30.8039,30.0933,30.5586,309200.0],["2007-04-11",30.609,30.8291,30.3637,30.609,214700.0],["2007-04-12",30.4895,30.9171,28.892,30.8794,156300.0],["2007-04-13",30.8228,30.8731,29.7599,30.1939,430100.0],["2007-04-16",30.3071,30.6467,30.175,30.6467,198200.0],["2007-04-17",30.7536,30.8794,30.5272,30.8291,209900.0],["2007-04-18",30.9674,30.9674,30.6027,30.6593,223700.0],["2007-04-19",30.4832,30.5272,30.1058,30.3448,221800.0],["2007-04-20",30.5712,30.7096,30.3511,30.7096,287700.0],["2007-04-23",30.5964,30.7914,30.5461,30.7662,111600.0],["2007-04-24",30.8479,31.0681,30.5335,30.8417,275800.0],["2007-04-25",30.9674,31.3637,30.741,31.3008,254300.0],["2007-04-26",29.3826,29.7033,27.1122,29.087,1329900.0],["2007-04-27",29.5272,29.5272,28.7726,28.9361,710200.0],["2007-04-30",29.0556,29.37,28.4518,28.4895,348100.0],["2007-05-01",28.4141,28.4833,27.3261,27.672,826500.0],["2007-05-02",27.8606,29.0178,27.8606,28.7411,795500.0],["2007-05-03",28.7348,28.9612,28.5902,28.8417,523000.0],["2007-05-04",28.8417,29.1625,28.7788,28.9424,310900.0],["2007-05-07",29.0241,29.3952,28.9298,29.1185,313200.0],["2007-05-08",28.9109,29.1184,28.6216,29.0807,337000.0],["2007-05-09",28.9612,29.4015,28.8795,29.3134,183700.0],["2007-05-10",29.087,29.1185,28.8166,28.9487,459300.0],["2007-05-11",29.0241,29.0556,28.7663,28.9235,255100.0],["2007-05-14",28.7726,28.9046,27.9864,28.7411,882400.0],["2007-05-15",28.804,29.0241,28.5147,28.5273,431500.0],["2007-05-16",28.5902,28.8543,28.4958,28.6908,350600.0],["2007-05-17",28.5839,29.3134,28.5839,29.087,361200.0],["2007-05-18",29.2128,29.5335,28.9927,29.3134,297400.0],["2007-05-21",29.2065,29.7411,29.2065,29.6405,306800.0],["2007-05-22",29.7159,29.9046,29.6216,29.7914,232000.0],["2007-05-23",29.8798,30.0123,29.6146,29.7851,211600.0],["2007-05-24",29.8482,29.8482,29.0969,29.1538,288000.0],["2007-05-25",29.1664,29.5262,28.977,29.4757,198900.0],["2007-05-29",29.4757,30.0187,29.4442,29.6651,265700.0],["2007-05-30",29.482,30.1765,29.2611,30.107,626500.0],["2007-05-31",30.1449,30.5995,30.1197,30.4984,944400.0],["2007-06-01",30.4732,30.7194,30.2459,30.5553,317100.0],["2007-06-04",30.429,30.5553,30.2901,30.4606,308200.0],["2007-06-05",30.4353,30.4984,30.1575,30.3343,275400.0],["2007-06-06",30.2649,30.2712,29.602,29.6525,336100.0],["2007-06-07",29.5452,29.5578,29.0338,29.0338,332700.0],["2007-06-08",28.9517,29.2106,28.775,29.179,310100.0],["2007-06-11",29.1664,30.2396,29.1285,30.0565,460400.0],["2007-06-12",29.9871,30.3406,29.6778,30.0881,489400.0],["2007-06-13",30.2396,30.6121,30.1891,30.5111,335800.0],["2007-06-14",30.3091,30.3974,29.9682,30.2712,410000.0],["2007-06-15",30.3027,30.3533,30.1449,30.1639,515700.0],["2007-06-18",30.1828,30.3974,30.0944,30.2964,415300.0],["2007-06-19",30.208,30.4416,30.126,30.3154,272400.0],["2007-06-20",30.3974,30.5995,30.025,30.025,431100.0],["2007-06-21",29.8608,29.9871,29.4379,29.7472,432000.0],["2007-06-22",29.6714,30.0123,29.482,29.9492,515000.0],["2007-06-25",29.9871,30.1386,29.4884,29.5136,260400.0],["2007-06-26",29.6209,30.1323,29.6209,29.905,452800.0],["2007-06-27",29.6714,30.2649,29.5199,30.2396,274600.0],["2007-06-28",30.2901,30.3974,29.8987,30.0123,309700.0],["2007-06-29",30.1639,30.3596,29.9555,30.1007,345400.0],["2007-07-02",30.2396,30.4227,30.1007,30.3154,417700.0],["2007-07-03",30.328,30.6626,30.328,30.429,257700.0],["2007-07-05",30.3532,30.6184,30.3469,30.4606,219900.0],["2007-07-06",30.3027,30.3659,29.9745,30.2207,520200.0],["2007-07-09",29.4189,30.2964,29.2043,29.804,728500.0],["2007-07-10",29.5641,29.5894,29.1348,29.28,506300.0],["2007-07-11",29.3053,29.5136,29.1032,29.3621,422800.0],["2007-07-12",29.4757,29.8166,29.4568,29.7724,364500.0],["2007-07-13",29.804,30.006,29.7851,29.9618,303500.0],["2007-07-16",29.9366,30.2396,29.8356,30.0944,355300.0],["2007-07-17",30.2396,30.852,30.0628,30.4479,426300.0],["2007-07-18",30.3785,30.6121,30.1323,30.2649,330500.0],["2007-07-19",30.429,31.0224,30.429,30.8457,334300.0],["2007-07-20",30.6752,30.7384,29.9997,30.3722,293100.0],["2007-07-23",30.3406,30.5742,30.2207,30.2838,341700.0],["2007-07-24",30.1134,30.3343,29.6399,29.7977,450400.0],["2007-07-25",29.924,30.3343,29.6146,29.9618,437600.0],["2007-07-26",26.9126,27.7459,25.429,26.0667,1853100.0],["2007-07-27",25.9152,26.0035,24.0781,24.7788,1398500.0],["2007-07-30",24.7725,25.5742,24.621,25.3533,787000.0],["2007-07-31",25.4606,26.1424,25.3028,25.4922,782400.0],["2007-08-01",25.4669,25.6121,25.0818,25.5111,788800.0],["2007-08-02",25.5048,26.0288,25.3912,25.6942,620500.0],["2007-08-03",25.7258,25.8836,24.7346,24.7599,547700.0],["2007-08-06",24.8861,25.0503,24.2233,24.9745,687200.0],["2007-08-07",24.8167,24.9998,24.1538,24.5389,1061600.0],["2007-08-08",24.7788,25.3722,23.7372,24.0717,837800.0],["2007-08-09",23.6109,24.7472,22.3609,22.443,1044800.0],["2007-08-10",22.443,25.347,21.7675,25.126,921100.0],["2007-08-13",25.4101,25.8394,24.1412,24.6841,794500.0],["2007-08-14",24.7157,24.9619,23.895,23.9328,560800.0],["2007-08-15",23.8318,24.5326,23.251,23.5288,573800.0],["2007-08-16",23.4973,24.2738,23.1942,24.2548,589100.0],["2007-08-17",24.2548,24.9998,23.3773,24.3306,491900.0],["2007-08-20",24.4379,24.9682,24.0528,24.7662,459000.0],["2007-08-21",24.4631,24.6841,24.1727,24.1727,573800.0],["2007-08-22",24.4,25.0503,24.4,24.7788,396700.0],["2007-08-23",24.8356,24.8987,24.3243,24.6336,399600.0],["2007-08-24",24.5578,25.1639,24.4758,25.145,416300.0],["2007-08-27",25.1134,25.3849,24.7914,24.8546,332600.0],["2007-08-28",24.703,24.8735,24.198,24.2043,350900.0],["2007-08-29",24.4453,25.0923,24.4453,25.0796,287800.0],["2007-08-30",24.8323,25.6124,24.8069,25.4095,434500.0],["2007-08-31",25.6568,25.9549,25.4729,25.5871,441800.0],["2007-09-04",25.4348,25.5744,25.0035,25.3777,267300.0],["2007-09-05",25.1557,25.3651,24.8957,25.0289,309700.0],["2007-09-06",25.0416,25.2382,24.7371,24.9274,299600.0],["2007-09-07",24.6737,24.6991,23.5764,23.6588,763500.0],["2007-09-10",23.754,23.9823,23.3607,23.7159,550400.0],["2007-09-11",23.8174,24.1789,23.7793,24.1726,370000.0],["2007-09-12",24.1472,24.3629,23.754,23.8047,444800.0],["2007-09-13",23.9633,23.9633,23.4749,23.532,393200.0],["2007-09-14",23.3607,23.8872,23.2846,23.8047,377900.0],["2007-09-17",23.754,23.8808,23.5764,23.5954,248700.0],["2007-09-18",23.8301,25.4285,23.7984,25.3587,577300.0],["2007-09-19",25.3777,25.6315,24.9274,25.0416,620200.0],["2007-09-20",25.0543,25.1367,24.3565,24.4009,895300.0],["2007-09-21",24.5215,24.9972,24.4707,24.9528,765400.0],["2007-09-24",25.0543,25.1304,24.0457,24.1092,472600.0],["2007-09-25",23.976,23.9887,23.1324,23.2085,858000.0],["2007-09-26",23.3734,23.5637,22.9992,23.4115,779500.0],["2007-09-27",23.5383,23.6208,23.1451,23.3036,1416100.0],["2007-09-28",23.3036,23.4368,22.1619,22.5361,984600.0],["2007-10-01",22.5362,23.0499,22.5362,23.0436,493900.0],["2007-10-02",23.0055,23.2085,22.682,23.0753,490200.0],["2007-10-03",22.9928,23.2783,22.8152,22.9167,316200.0],["2007-10-04",23.0372,23.3036,22.8596,23.2402,398600.0],["2007-10-05",23.4495,23.9379,23.3671,23.9252,341900.0],["2007-10-08",23.8745,25.6822,23.5447,23.6588,394600.0],["2007-10-09",23.7793,24.1409,23.6779,24.0584,445100.0],["2007-10-10",24.0394,24.0965,23.7286,23.8555,234000.0],["2007-10-11",23.8618,24.3883,23.7413,23.9443,364900.0],["2007-10-12",23.9569,24.3565,23.9189,24.1726,246500.0],["2007-10-15",24.1282,24.236,23.6208,23.7413,344800.0],["2007-10-16",23.5637,23.7223,23.0309,23.1831,456000.0],["2007-10-17",23.3607,23.3734,22.7518,23.0436,289600.0],["2007-10-18",22.9865,23.2592,22.8406,22.9484,231400.0],["2007-10-19",22.9104,22.9231,22.1302,22.1302,386800.0],["2007-10-22",21.9907,23.2529,21.9082,23.1007,571900.0],["2007-10-23",23.1577,23.5764,23.0689,23.5383,334400.0],["2007-10-24",23.4368,23.6208,22.9928,23.4939,264200.0],["2007-10-25",23.5637,23.5637,22.8406,23.1768,347600.0],["2007-10-26",23.3227,23.4749,22.3395,22.7137,438800.0],["2007-10-29",22.8343,23.0119,22.5742,22.7455,241500.0],["2007-10-30",22.6884,23.0436,22.5869,22.5869,189100.0],["2007-10-31",22.4727,22.6757,21.515,22.2063,726100.0],["2007-11-01",22.5044,24.2551,21.9653,23.1197,1450400.0],["2007-11-02",23.1133,23.2592,22.2951,23.1324,816800.0],["2007-11-05",22.7518,22.7518,21.9399,22.1746,653900.0],["2007-11-06",22.0351,22.2317,21.553,21.997,465000.0],["2007-11-07",21.4515,21.7813,21.09,21.1407,579300.0],["2007-11-08",21.2359,21.3183,20.4747,20.7728,793000.0],["2007-11-09",20.5762,20.6143,20.0624,20.3161,826000.0],["2007-11-12",20.2591,21.0963,20.2591,20.887,649200.0],["2007-11-13",21.1217,21.3056,20.6904,21.1534,974800.0],["2007-11-14",21.2232,21.3183,20.9695,21.1597,409700.0],["2007-11-15",21.1534,21.2422,20.8489,20.9885,653000.0],["2007-11-16",21.1027,21.1851,20.5699,20.684,451000.0],["2007-11-19",20.6016,20.6016,19.9356,20.0054,834100.0],["2007-11-20",20.0371,20.3098,19.5677,19.8595,467700.0],["2007-11-21",19.7643,19.8214,19.3076,19.6882,403500.0],["2007-11-23",19.7833,20.0307,19.6311,19.8785,98500.0],["2007-11-26",19.8848,20.0371,19.4472,19.4852,301900.0],["2007-11-27",19.536,20.2273,19.536,19.9546,423800.0],["2007-11-28",20.0694,20.6946,19.8398,20.6308,511200.0],["2007-11-29",20.4905,21.1731,20.4905,20.9562,294500.0],["2007-11-30",21.1476,21.9577,21.1476,21.9577,856300.0],["2007-12-03",21.8748,22.4872,21.7663,21.9003,631600.0],["2007-12-04",21.9003,22.3596,21.9003,22.1172,426400.0],["2007-12-05",22.3915,22.6786,21.9003,22.2065,632200.0],["2007-12-06",22.1172,22.736,22.0343,22.6531,444100.0],["2007-12-07",22.6594,22.7488,22.2001,22.3405,395900.0],["2007-12-10",22.3405,22.6212,22.2129,22.5829,209000.0],["2007-12-11",22.6786,22.8764,21.6962,21.7153,262100.0],["2007-12-12",22.1746,22.4489,21.4601,21.8939,278200.0],["2007-12-13",21.6898,21.9513,21.6579,21.7855,269800.0],["2007-12-14",22.1363,22.1363,21.3198,21.4346,388800.0],["2007-12-17",21.3708,21.3708,20.567,20.5925,377900.0],["2007-12-18",20.8732,21.3772,20.7137,21.3262,335300.0],["2007-12-19",21.2496,21.3772,21.071,21.2432,286200.0],["2007-12-20",21.441,21.4538,20.9243,21.2688,314600.0],["2007-12-21",21.2432,21.6005,21.2177,21.4538,459000.0],["2007-12-24",21.4091,21.492,21.071,21.3453,120500.0],["2007-12-26",21.3134,21.5303,21.2369,21.4219,187400.0],["2007-12-27",21.4601,21.5239,21.122,21.3262,329800.0],["2007-12-28",21.5112,21.6962,21.071,21.6515,400600.0],["2007-12-31",21.5813,21.6515,21.2113,21.2688,519900.0],["2008-01-02",21.1603,21.2113,20.3501,20.5415,454800.0],["2008-01-03",20.5351,20.5479,20.1651,20.331,506200.0],["2008-01-04",20.1013,20.6244,20.0631,20.3119,469500.0],["2008-01-07",20.3437,20.7967,20.1013,20.4458,400300.0],["2008-01-08",20.5925,20.65,19.6867,19.8079,429600.0],["2008-01-09",19.776,19.9546,19.3231,19.7632,583700.0],["2008-01-10",19.6548,19.827,19.2337,19.6038,575600.0],["2008-01-11",19.6101,19.9865,19.457,19.8143,334600.0],["2008-01-14",19.9929,20.3565,19.8844,20.2736,302300.0],["2008-01-15",20.0375,20.0375,19.406,19.7122,512600.0],["2008-01-16",19.6484,20.2417,19.457,19.7824,450800.0],["2008-01-17",19.8206,19.9674,19.1763,19.1955,462600.0],["2008-01-18",19.2784,19.3805,18.7936,18.9467,472700.0],["2008-01-22",18.3087,18.7617,17.926,18.0089,821000.0],["2008-01-23",17.7984,19.3932,17.6708,19.3167,631000.0],["2008-01-24",20.4139,21.3708,19.9163,20.0886,1358900.0],["2008-01-25",20.1906,20.4777,19.9099,20.0631,708200.0],["2008-01-28",19.9036,19.9036,19.0806,19.7058,659500.0],["2008-01-29",19.8079,19.8079,19.0679,19.1891,621900.0],["2008-01-30",19.1636,19.2401,18.6596,18.6979,649900.0],["2008-01-31",18.4172,19.1062,18.3215,18.9212,508600.0],["2008-02-01",18.9339,19.5591,18.6979,19.4825,492200.0],["2008-02-04",19.4634,19.7122,19.2082,19.4698,427800.0],["2008-02-05",19.3932,19.6293,18.8446,18.8829,351500.0],["2008-02-06",18.902,19.2082,18.6596,19.0934,654800.0],["2008-02-07",18.9658,19.2529,18.4427,18.6724,472700.0],["2008-02-08",18.6149,18.9148,18.5703,18.7361,261700.0],["2008-02-11",18.717,18.717,18.111,18.5065,274700.0],["2008-02-12",18.6341,18.9467,18.4491,18.5703,294500.0],["2008-02-13",18.6851,19.0296,18.4491,18.532,343900.0],["2008-02-14",18.5193,18.5767,18.1365,18.2449,229300.0],["2008-02-15",18.1365,18.2896,17.8941,18.0089,260500.0],["2008-02-19",18.2003,18.2449,17.7027,17.843,526400.0],["2008-02-20",17.792,18.213,17.7792,18.213,524700.0],["2008-02-21",18.2832,18.4363,17.6325,17.6517,350300.0],["2008-02-22",17.7155,17.8303,17.5241,17.8239,411400.0],["2008-02-25",17.7729,18.2705,17.6134,18.2322,403200.0],["2008-02-26",18.1429,18.4682,18.1174,18.3534,389600.0],["2008-02-27",18.2378,18.5781,18.1736,18.4882,383700.0],["2008-02-28",18.2699,18.623,18.0774,18.1415,358300.0],["2008-02-29",18.0645,18.1094,17.5445,17.5895,383700.0],["2008-03-03",17.5381,17.628,17.2236,17.5574,312000.0],["2008-03-04",17.3648,17.6858,17.2557,17.5381,415800.0],["2008-03-05",17.6986,17.9618,17.4675,17.7371,334700.0],["2008-03-06",17.6793,17.8783,17.4611,17.5445,354700.0],["2008-03-07",17.4161,17.5959,16.8833,16.9026,414600.0],["2008-03-10",16.8833,17.1401,16.5623,16.6009,474800.0],["2008-03-11",17.1915,17.2428,16.7036,17.2171,498600.0],["2008-03-12",17.1722,17.506,17.0117,17.2171,300000.0],["2008-03-13",17.0438,17.5124,16.7421,17.3712,351200.0],["2008-03-14",17.5445,17.5445,16.5559,16.7228,432200.0],["2008-03-17",16.3698,16.9283,16.3505,16.6458,344200.0],["2008-03-18",16.8641,17.2171,16.7164,17.185,472900.0],["2008-03-19",17.3134,17.8013,16.9411,16.9411,558000.0],["2008-03-20",17.0117,17.4161,16.8512,17.3455,550000.0],["2008-03-24",17.4161,18.5716,17.3584,18.1865,654900.0],["2008-03-25",18.1865,18.8605,18.1351,18.8413,884600.0],["2008-03-26",18.7386,18.8862,18.3534,18.4946,734900.0],["2008-03-27",18.4561,18.5909,18.1672,18.2057,304700.0],["2008-03-28",18.2057,18.2057,17.6986,17.8462,472900.0],["2008-03-31",17.7307,18.0645,17.4996,17.9746,535000.0],["2008-04-01",17.7756,18.5139,17.7564,18.4754,440500.0],["2008-04-02",18.4112,18.7835,18.2828,18.623,359600.0],["2008-04-03",18.5331,19.0788,18.4304,18.9247,417600.0],["2008-04-04",18.8669,18.9825,18.5075,18.9119,289800.0],["2008-04-07",19.0981,19.6437,19.0981,19.4961,639400.0],["2008-04-08",19.3484,19.4447,19.0082,19.3484,357900.0],["2008-04-09",19.464,19.5603,18.8798,18.9183,381900.0],["2008-04-10",18.8862,19.2714,18.7899,19.2714,250700.0],["2008-04-11",18.8798,19.2136,18.7642,18.8541,222900.0],["2008-04-14",18.8092,18.9119,18.5396,18.6166,389000.0],["2008-04-15",18.6872,18.7514,18.3534,18.5139,362600.0],["2008-04-16",18.5588,18.9568,18.2956,18.9376,394700.0],["2008-04-17",18.9055,19.0467,18.6166,18.9825,271900.0],["2008-04-18",19.22,19.5153,19.0467,19.4447,234300.0],["2008-04-21",19.2585,19.4704,19.0146,19.4576,270600.0],["2008-04-22",19.3933,19.4704,18.5331,18.7835,368100.0],["2008-04-23",18.8284,18.8284,18.1415,18.1801,681400.0],["2008-04-24",18.1608,18.5396,17.9104,18.2828,484700.0],["2008-04-25",18.3277,18.4946,18.148,18.4946,379600.0],["2008-04-28",18.5588,18.623,18.2956,18.5203,236400.0],["2008-04-29",18.5267,18.6936,18.3791,18.4368,171500.0],["2008-04-30",18.5717,18.9376,18.4882,18.7193,428000.0],["2008-05-01",17.9297,19.9005,17.9297,19.8684,1121100.0],["2008-05-02",19.9005,20.2215,19.7528,19.9839,751400.0],["2008-05-05",20.0481,20.3563,19.9198,20.1958,504100.0],["2008-05-06",20.0032,20.3755,19.7978,20.0867,452700.0],["2008-05-07",20.1958,20.5424,20.0995,20.3178,494800.0],["2008-05-08",20.4012,20.7029,20.2151,20.5681,414100.0],["2008-05-09",20.3563,20.6066,20.2792,20.5489,229100.0],["2008-05-12",20.5617,20.8313,20.4205,20.78,259800.0],["2008-05-13",20.7479,20.8121,20.4397,20.7286,331300.0],["2008-05-14",20.7415,21.4091,20.6131,21.2614,464500.0],["2008-05-15",21.2101,21.4733,21.0047,21.4155,241200.0],["2008-05-16",21.5118,21.6466,21.1523,21.5054,357400.0],["2008-05-19",21.499,21.6081,21.3192,21.5054,224400.0],["2008-05-20",21.3962,21.4348,21.0688,21.1202,240800.0],["2008-05-21",21.1972,21.4604,20.9725,21.0111,219500.0],["2008-05-22",20.9661,21.1715,20.7735,20.8185,268400.0],["2008-05-23",20.7928,20.8955,20.1765,20.536,281300.0],["2008-05-27",20.5424,20.658,20.1573,20.2728,423900.0],["2008-05-28",20.247,20.3309,19.8015,20.2922,451500.0],["2008-05-29",20.3503,20.9378,20.2922,20.7248,820000.0],["2008-05-30",20.6925,20.8281,20.318,20.686,467100.0],["2008-06-02",20.5311,20.6086,19.9823,20.2986,590700.0],["2008-06-03",20.3374,20.6408,20.0856,20.4084,426400.0],["2008-06-04",20.3761,20.8797,20.1501,20.6925,316100.0],["2008-06-05",20.7312,20.8926,20.3245,20.8926,931100.0],["2008-06-06",20.6215,20.7635,20.1308,20.2599,624400.0],["2008-06-09",20.2664,20.2728,19.8661,20.1114,225300.0],["2008-06-10",20.0146,20.0791,19.724,19.9371,228900.0],["2008-06-11",19.8854,19.8854,18.9751,19.0461,612700.0],["2008-06-12",19.0332,19.4206,18.917,19.0526,483800.0],["2008-06-13",19.1494,19.511,19.1236,19.4141,379600.0],["2008-06-16",19.3819,19.4077,19.0009,19.3754,376200.0],["2008-06-17",19.4658,19.4658,18.988,18.9945,296300.0],["2008-06-18",18.8783,19.0203,18.5942,18.8202,420000.0],["2008-06-19",18.8072,18.9235,18.5748,18.8847,386400.0],["2008-06-20",18.7298,18.7556,18.2649,18.3101,432600.0],["2008-06-23",17.7161,17.7355,16.993,17.4256,590500.0],["2008-06-24",17.1932,17.361,16.7735,16.8187,540000.0],["2008-06-25",16.8445,17.3998,16.8445,17.2384,490700.0],["2008-06-26",17.1544,17.1544,16.6121,16.6444,504800.0],["2008-06-27",16.5798,16.7025,16.186,16.3022,886100.0],["2008-06-30",16.2053,16.2053,15.6501,15.6953,697000.0],["2008-07-01",15.4564,15.4564,14.927,15.3144,629800.0],["2008-07-02",15.2563,15.4887,15.0109,15.0561,920700.0],["2008-07-03",15.1013,15.1271,14.7398,14.8366,392200.0],["2008-07-07",14.9205,15.0497,14.5848,14.7462,568300.0],["2008-07-08",14.7075,15.2756,14.4557,15.224,668500.0],["2008-07-09",15.2821,15.5597,14.9399,14.9916,621300.0],["2008-07-10",15.2304,15.2692,14.6429,14.7398,506700.0],["2008-07-11",14.5848,15.1788,14.4621,14.8431,569400.0],["2008-07-14",14.9851,14.9851,14.5073,14.6623,514900.0],["2008-07-15",14.5784,15.0497,14.191,14.7398,475000.0],["2008-07-16",14.8172,14.9916,14.3976,14.9657,397900.0],["2008-07-17",15.0561,16.0181,15.0561,15.9471,637600.0],["2008-07-18",15.8761,16.2441,15.7857,15.8244,546400.0],["2008-07-21",15.8632,16.0246,15.6888,15.889,417200.0],["2008-07-22",15.8244,16.0246,15.5855,15.9794,435200.0],["2008-07-23",15.8761,16.9155,15.8761,16.3926,860600.0],["2008-07-24",17.658,18.8137,17.5289,17.5805,1245000.0],["2008-07-25",17.9873,17.9873,17.0834,17.1351,652700.0],["2008-07-28",17.0447,17.1609,16.1924,16.2247,677700.0],["2008-07-29",16.1924,16.6767,16.0504,16.5217,709800.0],["2008-07-30",16.7154,16.922,16.4959,16.8058,632200.0],["2008-07-31",16.7219,17.7032,16.6379,17.3223,1068700.0],["2008-08-01",17.4514,17.4514,16.9801,16.993,322000.0],["2008-08-04",16.9478,16.9478,16.4442,16.4765,364200.0],["2008-08-05",16.5669,17.4514,16.4701,17.3675,736400.0],["2008-08-06",17.4256,17.5805,17.2577,17.432,451500.0],["2008-08-07",17.3352,17.361,16.9478,17.0188,329200.0],["2008-08-08",17.064,17.8453,17.0318,17.7936,476300.0],["2008-08-11",18.0454,18.9557,17.658,18.8783,1050000.0],["2008-08-12",18.8912,19.3173,18.2907,18.3488,469100.0],["2008-08-13",18.3553,18.4651,18.1293,18.3295,408200.0],["2008-08-14",18.2778,18.7298,18.1358,18.5425,481300.0],["2008-08-15",18.5748,19.0074,18.4134,18.4844,343500.0],["2008-08-18",18.5167,18.6329,17.9808,18.026,255800.0],["2008-08-19",17.9938,18.1229,17.3869,17.5095,222800.0],["2008-08-20",17.6322,17.6322,17.064,17.29,325200.0],["2008-08-21",17.219,17.2642,16.9414,17.1738,269900.0],["2008-08-22",17.1802,17.3804,17.0447,17.29,187300.0],["2008-08-25",17.1803,17.2319,16.8833,17.0059,383900.0],["2008-08-26",16.993,17.5353,16.993,17.1802,454000.0],["2008-08-27",17.3038,17.6158,17.2583,17.4338,251300.0],["2008-08-28",17.5573,18.0383,17.4923,17.9018,208900.0],["2008-08-29",17.8888,18.3763,17.8888,17.9863,541900.0],["2008-09-02",17.9928,18.9223,17.9928,18.2723,912200.0],["2008-09-03",18.7273,19.8129,18.7273,19.7674,1044800.0],["2008-09-04",19.6764,20.4434,19.6569,19.7479,1010900.0],["2008-09-05",19.6309,19.8064,19.1303,19.6114,524300.0],["2008-09-08",19.8714,20.2679,19.7739,20.1639,501200.0],["2008-09-09",20.2354,20.6969,19.5789,19.5789,789800.0],["2008-09-10",19.7934,21.1194,19.7024,20.7554,1248400.0],["2008-09-11",20.5864,20.9179,20.1184,20.7229,569200.0],["2008-09-12",20.6449,21.1584,20.5214,21.0024,758700.0],["2008-09-15",20.3394,20.9374,20.0989,20.2159,599300.0],["2008-09-16",19.9689,20.5539,19.5139,20.4369,711200.0],["2008-09-17",20.1444,20.1509,19.1303,19.3318,789100.0],["2008-09-18",19.5659,20.5994,18.9483,20.3134,1374700.0],["2008-09-19",21.1194,21.7499,20.7554,21.7499,891200.0],["2008-09-22",21.6459,21.6459,21.0219,21.1259,842400.0],["2008-09-23",21.1584,21.5484,20.4109,20.5409,498900.0],["2008-09-24",20.5409,20.8009,20.0144,20.3589,581800.0],["2008-09-25",20.6774,21.2819,20.4629,20.8204,557800.0],["2008-09-26",20.4564,20.5539,19.9754,20.4694,595800.0],["2008-09-29",20.1964,20.4044,19.3383,20.1509,808500.0],["2008-09-30",20.5214,20.6969,20.0729,20.6579,649400.0],["2008-10-01",20.5084,20.8009,20.1899,20.6384,393800.0],["2008-10-02",20.5409,20.7944,19.9429,20.1704,699300.0],["2008-10-03",20.4564,20.7749,19.5984,19.7349,580700.0],["2008-10-06",18.9223,19.3383,17.9668,19.0848,833700.0],["2008-10-07",19.2733,19.5073,17.5573,17.5573,1138000.0],["2008-10-08",17.3168,18.0253,16.8292,17.0632,1160200.0],["2008-10-09",17.0502,17.5118,15.4512,15.4967,905400.0],["2008-10-10",14.7361,15.9192,14.1121,15.1392,1259400.0],["2008-10-13",15.6982,16.9462,15.5812,16.9462,942300.0],["2008-10-14",17.4273,17.7978,16.4652,16.9657,779600.0],["2008-10-15",16.6082,16.7512,14.9506,15.0807,728700.0],["2008-10-16",15.0807,16.1987,14.2876,15.6137,1743300.0],["2008-10-17",15.1782,16.7317,14.9832,15.7892,628400.0],["2008-10-20",15.9062,16.7772,15.8802,16.5172,615800.0],["2008-10-21",16.3027,16.8227,16.0882,16.1207,738100.0],["2008-10-22",15.7372,15.8217,14.9182,15.2432,940100.0],["2008-10-23",15.3927,16.0102,14.6646,15.4317,1074900.0],["2008-10-24",14.5606,15.3082,14.3591,14.9247,717300.0],["2008-10-27",14.5866,15.1652,14.1446,14.1511,363800.0],["2008-10-28",14.3721,15.9582,13.8976,15.9582,562000.0],["2008-10-29",15.8607,16.4782,15.5357,16.0947,595400.0],["2008-10-30",17.2908,17.2908,15.2887,16.4782,655300.0],["2008-10-31",16.3092,17.4143,16.3092,17.1933,551500.0],["2008-11-03",17.0827,17.7458,16.9267,17.4468,390600.0],["2008-11-04",17.7328,17.9343,17.1217,17.3623,489500.0],["2008-11-05",17.1607,17.6548,16.5692,16.6407,357400.0],["2008-11-06",16.5627,16.8162,15.7567,15.7567,443200.0],["2008-11-07",15.8737,16.2962,15.7177,16.1597,422600.0],["2008-11-10",16.4977,16.6472,15.2562,15.5877,382100.0],["2008-11-11",15.4317,15.5877,14.5346,14.8986,395900.0],["2008-11-12",14.6386,14.6386,13.6311,13.6766,486000.0],["2008-11-13",13.7546,14.7361,13.0006,14.7361,773200.0],["2008-11-14",14.4826,14.7361,13.8326,13.8976,400800.0],["2008-11-17",13.7871,14.2811,13.6376,13.6441,428500.0],["2008-11-18",13.6831,13.9431,13.0656,13.5856,381200.0],["2008-11-19",13.5856,13.9951,12.4025,12.422,456900.0],["2008-11-20",12.24,12.7016,11.213,11.239,827700.0],["2008-11-21",11.174,11.707,10.8685,11.629,1105900.0],["2008-11-24",11.7395,12.9291,11.564,12.6886,523300.0],["2008-11-25",13.0166,13.0232,12.1703,12.8067,596800.0],["2008-11-26",12.5639,13.4037,12.3474,13.279,543100.0],["2008-11-28",13.1609,13.5939,13.056,13.5743,117300.0],["2008-12-01",13.384,13.384,11.5535,11.5732,718200.0],["2008-12-02",11.7766,12.4392,11.6979,12.4261,457800.0],["2008-12-03",12.039,12.741,11.816,12.3343,582400.0],["2008-12-04",12.0587,12.5442,11.7832,12.1112,378000.0],["2008-12-05",12.0128,12.6164,11.337,12.5967,553500.0],["2008-12-08",12.9051,13.3709,12.5049,13.01,768700.0],["2008-12-09",12.9379,13.4627,12.7476,13.0494,841300.0],["2008-12-10",13.2528,13.6924,13.1084,13.4955,515400.0],["2008-12-11",11.547,12.1374,10.9565,11.0615,1632200.0],["2008-12-12",10.6219,11.3764,10.4907,11.1402,792200.0],["2008-12-15",11.1402,11.1796,9.933,10.2545,1106500.0],["2008-12-16",9.7428,9.9068,8.8046,9.8609,1317400.0],["2008-12-17",9.6772,9.8412,9.395,9.5328,869900.0],["2008-12-18",9.6115,9.6115,9.2113,9.4803,969000.0],["2008-12-19",9.5,9.7887,9.2966,9.6706,896300.0],["2008-12-22",9.6378,9.6378,9.1064,9.395,659100.0],["2008-12-23",9.3688,9.5656,9.008,9.0539,452800.0],["2008-12-24",9.0145,9.2638,9.0145,9.172,135900.0],["2008-12-26",9.231,9.2835,9.1064,9.1785,264600.0],["2008-12-29",9.2441,9.3098,8.9817,9.1654,428400.0],["2008-12-30",9.2901,9.8149,9.2507,9.7953,606200.0],["2008-12-31",9.7624,10.1102,9.7296,10.038,671900.0],["2009-01-02",10.0839,10.3529,9.7559,10.2742,346400.0],["2009-01-05",10.1955,10.5629,9.9986,10.3792,486500.0],["2009-01-06",10.5169,10.9303,10.3923,10.7466,493800.0],["2009-01-07",10.5432,10.5497,10.0183,10.097,425100.0],["2009-01-08",10.1167,10.6022,9.9002,10.5563,493600.0],["2009-01-09",10.5104,10.8712,10.0314,10.5301,902600.0],["2009-01-12",10.4579,10.4644,9.8543,10.0446,439600.0],["2009-01-13",9.9593,10.1233,9.8018,10.1036,422800.0],["2009-01-14",9.8346,9.9002,9.4016,9.6115,370700.0],["2009-01-15",9.4082,9.9527,9.2048,9.874,362800.0],["2009-01-16",9.9527,10.2151,9.7756,10.097,489100.0],["2009-01-20",10.0183,10.0314,9.4278,9.5066,410600.0],["2009-01-21",9.5787,9.7231,9.2638,9.7034,554900.0],["2009-01-22",9.5591,9.6247,9.1917,9.3097,534200.0],["2009-01-23",9.0801,9.4082,8.9686,9.3097,512400.0],["2009-01-26",9.336,9.6968,9.2638,9.5394,373200.0],["2009-01-27",9.5525,9.7756,9.2966,9.5131,574400.0],["2009-01-28",9.7165,10.2348,9.6444,10.2348,436100.0],["2009-01-29",9.9265,10.0577,8.5684,8.634,942100.0],["2009-01-30",8.6799,8.8833,8.634,8.7652,1131400.0],["2009-02-02",8.6012,8.798,8.3191,8.4503,506400.0],["2009-02-03",8.4044,8.4897,7.9714,8.1222,533000.0],["2009-02-04",8.1616,8.5881,8.0829,8.3388,599800.0],["2009-02-05",8.3125,8.6274,8.1485,8.3847,514800.0],["2009-02-06",8.3847,8.739,8.3847,8.6143,1051700.0],["2009-02-09",8.6537,8.8046,8.5487,8.7586,919400.0],["2009-02-10",8.7062,8.8702,8.3847,8.47,683000.0],["2009-02-11",8.529,8.7718,8.4372,8.5553,551700.0],["2009-02-12",8.5159,8.8833,8.306,8.7521,714400.0],["2009-02-13",8.7849,8.8899,8.3716,8.4437,362200.0],["2009-02-17",8.201,8.201,7.9385,7.9976,484300.0],["2009-02-18",8.0698,8.1616,7.8073,7.9254,383400.0],["2009-02-19",8.0435,8.0566,7.5777,7.6171,316300.0],["2009-02-20",7.4859,7.604,7.2037,7.3087,485500.0],["2009-02-23",7.3612,7.4465,7.1053,7.1053,477200.0],["2009-02-24",7.1644,7.3481,6.9479,7.2431,405000.0],["2009-02-25",7.2965,7.4165,7.1431,7.2298,529200.0],["2009-02-26",7.3498,7.4632,7.1831,7.2231,412500.0],["2009-02-27",7.0564,7.2698,6.983,6.9897,963200.0],["2009-03-02",6.8629,6.9096,6.3561,6.3761,516500.0],["2009-03-03",6.4361,6.4694,6.0626,6.116,422400.0],["2009-03-04",6.3094,6.3427,6.0493,6.1626,538100.0],["2009-03-05",6.0226,6.0626,5.4824,5.5691,527300.0],["2009-03-06",5.7425,5.7491,5.3156,5.4357,699300.0],["2009-03-09",5.469,5.5224,5.3156,5.3623,571300.0],["2009-03-10",5.5157,6.0026,5.489,5.9425,912900.0],["2009-03-11",5.9425,6.0159,5.7758,5.9626,683700.0],["2009-03-12",6.0426,6.116,5.6891,6.0826,941900.0],["2009-03-13",6.1493,6.2027,5.9359,6.1626,441300.0],["2009-03-16",6.336,6.5428,6.196,6.236,535300.0],["2009-03-17",6.3494,6.3894,6.1093,6.3894,221000.0],["2009-03-18",6.2493,6.7029,6.236,6.6495,386100.0],["2009-03-19",6.7296,6.9563,6.6295,6.8629,659200.0],["2009-03-20",6.296,6.6028,5.9425,6.2227,1045600.0],["2009-03-23",6.3227,6.5828,6.3227,6.5828,479200.0],["2009-03-24",6.4828,6.8763,6.336,6.6762,435200.0],["2009-03-25",6.6762,6.9496,6.5028,6.7829,397700.0],["2009-03-26",6.903,7.2231,6.8096,7.2231,485200.0],["2009-03-27",7.0297,7.2698,7.0097,7.0564,465400.0],["2009-03-30",6.7962,6.9763,6.6095,6.6762,325000.0],["2009-03-31",6.7896,7.0964,6.7162,7.0097,766800.0],["2009-04-01",6.8829,7.4098,6.7496,7.3365,612800.0],["2009-04-02",7.6099,8.1168,7.4365,8.0234,604800.0],["2009-04-03",8.0168,8.0635,7.8434,7.9701,485100.0],["2009-04-06",7.8634,8.2769,7.8634,8.0301,475800.0],["2009-04-07",7.4299,7.5299,7.0564,7.2698,748200.0],["2009-04-08",7.3431,7.6766,7.3165,7.6766,546700.0],["2009-04-09",7.89,8.6304,7.77,8.5703,598400.0],["2009-04-13",8.4503,8.4836,8.1568,8.2836,441300.0],["2009-04-14",8.2302,8.4903,7.9701,8.2836,348200.0],["2009-04-15",8.3036,8.597,8.1635,8.5637,329000.0],["2009-04-16",8.7037,8.9905,8.6237,8.8971,495000.0],["2009-04-17",8.9305,9.2706,8.8505,9.1306,336300.0],["2009-04-20",8.9972,8.9972,8.517,8.6304,568800.0],["2009-04-21",8.617,9.3507,8.4503,9.2573,467100.0],["2009-04-22",9.1706,9.6775,8.9638,9.424,296900.0],["2009-04-23",9.4307,9.5174,9.0839,9.364,330200.0],["2009-04-24",9.4374,9.9643,9.2706,9.8309,336200.0],["2009-04-27",9.5374,9.7975,9.404,9.6908,384500.0],["2009-04-28",9.5574,9.8175,9.3373,9.4707,610200.0],["2009-04-29",9.5908,10.4245,9.4907,10.0843,688300.0],["2009-04-30",10.171,10.6112,9.5107,9.7375,904500.0],["2009-05-01",9.6241,10.3644,9.284,10.0176,518400.0],["2009-05-04",10.7246,11.6717,10.5045,11.625,999300.0],["2009-05-05",11.645,11.9251,11.1248,11.3182,517400.0],["2009-05-06",11.585,11.9918,11.4049,11.9184,590800.0],["2009-05-07",12.0518,12.2853,11.1314,11.2715,566600.0],["2009-05-08",11.4983,12.1452,11.4983,11.9585,677900.0],["2009-05-11",11.7717,11.7717,11.2582,11.2982,529400.0],["2009-05-12",11.3382,11.605,10.6246,10.9047,674000.0],["2009-05-13",10.7313,10.7313,10.1577,10.2577,520600.0],["2009-05-14",10.2644,11.0714,10.2577,10.9313,732400.0],["2009-05-15",10.9247,11.7184,10.6779,11.3916,640100.0],["2009-05-18",11.4716,11.4716,11.1181,11.4316,413300.0],["2009-05-19",11.3182,11.625,10.9514,11.4449,363100.0],["2009-05-20",11.4916,12.0585,11.4116,11.5049,384300.0],["2009-05-21",11.3182,11.3315,10.8847,11.1381,462900.0],["2009-05-22",11.1514,11.2515,10.9447,11.0047,288500.0],["2009-05-26",10.958,11.6116,10.7646,11.5183,451200.0],["2009-05-27",11.5654,11.8418,11.1611,11.215,565100.0],["2009-05-28",10.4332,10.7499,10.1164,10.6421,2145400.0],["2009-05-29",10.851,10.9252,10.5343,10.7634,815800.0],["2009-06-01",10.9521,11.1341,10.7432,11.0397,931600.0],["2009-06-02",11.006,11.1004,10.6219,10.9858,857400.0],["2009-06-03",10.9252,11.0734,10.6691,10.8241,802100.0],["2009-06-04",10.9521,11.1476,10.7904,11.1206,914000.0],["2009-06-05",11.2285,11.4576,10.6691,10.8645,734400.0],["2009-06-08",10.8106,10.9252,10.5275,10.8376,729900.0],["2009-06-09",10.8645,11.0465,10.7904,10.8645,506700.0],["2009-06-10",10.9319,11.0869,10.6286,10.7769,517700.0],["2009-06-11",10.9252,11.2554,10.5882,10.6556,583000.0],["2009-06-12",10.568,10.6084,8.9302,9.1122,2717200.0],["2009-06-15",9.038,9.1391,8.5325,8.7617,1182200.0],["2009-06-16",8.8224,8.9976,8.3304,8.4382,1212100.0],["2009-06-17",8.4315,8.5797,7.9664,8.3371,840900.0],["2009-06-18",8.3034,8.5056,8.2427,8.4112,368700.0],["2009-06-19",8.8291,8.8291,8.2832,8.3506,412800.0],["2009-06-22",8.2697,8.4989,7.9125,7.9125,358100.0],["2009-06-23",7.8788,8.1147,7.6901,7.899,385400.0],["2009-06-24",7.9664,8.2293,7.9125,8.1416,461400.0],["2009-06-25",7.9125,8.1416,7.7844,8.1349,430900.0],["2009-06-26",8.0877,8.2427,7.9394,8.209,680700.0],["2009-06-29",8.2293,8.5393,8.1282,8.418,395000.0],["2009-06-30",8.4045,8.5528,8.3304,8.4786,441000.0],["2009-07-01",8.573,8.8291,8.4382,8.6741,337500.0],["2009-07-02",8.5595,8.6336,8.2764,8.4112,354300.0],["2009-07-06",8.3775,8.4921,8.2225,8.4517,249400.0],["2009-07-07",8.4247,8.6269,8.4112,8.5258,513100.0],["2009-07-08",8.5662,8.5662,8.263,8.3304,506400.0],["2009-07-09",8.4315,8.728,8.209,8.6471,407400.0],["2009-07-10",8.5393,8.6741,8.4584,8.6134,240100.0],["2009-07-13",8.6202,8.91,8.3573,8.8898,277200.0],["2009-07-14",8.7684,9.2065,8.7684,9.1257,313500.0],["2009-07-15",9.3278,9.7861,9.2133,9.7255,378300.0],["2009-07-16",9.6985,9.8805,9.5368,9.8535,330500.0],["2009-07-17",9.8603,9.9883,9.5907,9.9277,388400.0],["2009-07-20",9.9951,10.3455,9.9479,10.2984,259500.0],["2009-07-21",10.4601,10.5949,10.2108,10.3253,226500.0],["2009-07-22",10.2445,10.6151,10.204,10.4736,305900.0],["2009-07-23",10.514,11.0195,10.3725,10.9589,304300.0],["2009-07-24",10.8915,10.9252,10.5949,10.7836,396400.0],["2009-07-27",10.6758,10.9521,10.5949,10.851,418900.0],["2009-07-28",10.7836,11.0667,10.5949,10.7769,326200.0],["2009-07-29",10.6151,10.8241,10.3455,10.3995,353900.0],["2009-07-30",11.68,12.6101,11.1948,11.889,2344800.0],["2009-07-31",11.9024,12.509,11.6935,12.3338,681100.0],["2009-08-03",12.5966,12.6236,12.1114,12.5495,982600.0],["2009-08-04",12.5764,13.5402,12.5764,13.2436,1171200.0],["2009-08-05",13.0886,13.4458,12.8527,12.9404,765300.0],["2009-08-06",13.0617,13.2639,12.8527,12.9269,604100.0],["2009-08-07",13.1763,13.7424,13.1628,13.6009,762500.0],["2009-08-10",13.5537,13.5537,13.183,13.3043,599900.0],["2009-08-11",13.3043,13.4054,13.0752,13.2841,811000.0],["2009-08-12",13.3313,13.7222,13.183,13.4661,763200.0],["2009-08-13",13.6009,13.6817,13.3987,13.6076,525100.0],["2009-08-14",13.6076,13.6076,13.1426,13.3852,638600.0],["2009-08-17",13.1426,13.1763,12.8258,13.1021,689500.0],["2009-08-18",13.1291,13.6413,12.9606,13.5941,799800.0],["2009-08-19",13.2504,13.8165,13.1493,13.6413,518000.0],["2009-08-20",13.6413,13.7626,13.3919,13.6346,488800.0],["2009-08-21",13.8031,14.1535,13.6211,13.9378,680700.0],["2009-08-24",13.9581,14.3018,13.8502,13.9109,944800.0],["2009-08-25",14.0389,14.3625,13.9581,14.167,517400.0],["2009-08-26",14.2146,14.2214,13.7795,13.9087,623400.0],["2009-08-27",14.031,14.0922,13.4464,14.0514,466000.0],["2009-08-28",14.269,14.269,13.4872,13.6436,678900.0],["2009-08-31",13.5348,13.6504,13.3037,13.4532,614200.0],["2009-09-01",13.4056,13.7319,12.8278,12.9502,723200.0],["2009-09-02",12.8006,12.8754,12.4403,12.8482,821300.0],["2009-09-03",12.923,13.0793,12.7326,12.9706,373600.0],["2009-09-04",13.0249,13.1609,12.7938,13.1133,494200.0],["2009-09-08",13.2017,13.5892,13.0861,13.46,608300.0],["2009-09-09",13.46,13.8067,13.2765,13.7115,405300.0],["2009-09-10",13.6572,13.9087,13.4464,13.8883,431300.0],["2009-09-11",13.9631,14.0718,13.7183,14.0174,652900.0],["2009-09-14",13.8543,14.3302,13.494,14.3234,752500.0],["2009-09-15",14.337,14.8944,14.1806,14.772,592600.0],["2009-09-16",14.9556,16.3152,14.9556,16.0364,1875900.0],["2009-09-17",15.8733,15.9277,15.2139,15.2751,951800.0],["2009-09-18",15.9821,15.9821,15.2683,15.6354,683300.0],["2009-09-21",15.445,15.8053,15.1663,15.7033,720100.0],["2009-09-22",15.8597,16.0296,15.4722,15.8869,813600.0],["2009-09-23",15.9753,16.4443,15.7169,16.0161,685100.0],["2009-09-24",16.0976,16.186,15.2343,15.4246,577500.0],["2009-09-25",15.4246,15.9957,15.3227,15.6286,960700.0],["2009-09-28",15.7577,16.7706,15.6422,16.322,923600.0],["2009-09-29",16.3288,16.5327,16.0908,16.1316,462000.0],["2009-09-30",16.1724,16.1724,15.4586,15.7101,601100.0],["2009-10-01",15.7033,15.7033,14.738,14.7924,585400.0],["2009-10-02",14.5885,14.7924,14.2418,14.5069,490100.0],["2009-10-05",14.6157,14.8808,14.4729,14.8196,470200.0],["2009-10-06",15.0032,15.1663,14.6497,14.942,685100.0],["2009-10-07",14.8468,14.9624,14.6429,14.9148,381000.0],["2009-10-08",14.9692,15.3838,14.9692,15.1935,516200.0],["2009-10-09",15.1867,15.3838,15.0643,15.2887,215900.0],["2009-10-12",15.3294,15.5606,15.0643,15.2479,348200.0],["2009-10-13",15.1935,15.2683,14.9352,15.1663,302200.0],["2009-10-14",15.3838,15.7577,15.2343,15.6694,389800.0],["2009-10-15",15.513,15.5198,15.2071,15.4926,397600.0],["2009-10-16",15.3023,15.7917,15.1867,15.6626,594400.0],["2009-10-19",15.649,15.9277,15.4178,15.8801,195500.0],["2009-10-20",15.9481,16.0025,15.6082,15.9413,468200.0],["2009-10-21",15.8529,16.4375,15.8257,16.0772,910900.0],["2009-10-22",16.1112,16.927,15.9481,16.8046,639500.0],["2009-10-23",16.9202,16.9202,16.05,16.2472,802700.0],["2009-10-26",16.3016,16.6211,15.6626,16.3152,627100.0],["2009-10-27",16.3288,16.6007,16.1656,16.3152,840400.0],["2009-10-28",16.3287,16.4171,15.3838,15.3974,764300.0],["2009-10-29",15.7033,16.9882,15.6965,16.0025,1336600.0],["2009-10-30",16.0093,16.0093,14.5749,14.908,1053800.0],["2009-11-02",14.9624,15.1799,14.3573,14.7652,717000.0],["2009-11-03",14.6089,14.8536,14.4321,14.7516,566100.0],["2009-11-04",14.9964,15.0235,14.2418,14.303,696400.0],["2009-11-05",14.5069,14.772,14.4457,14.7516,804600.0],["2009-11-06",14.5749,14.9828,14.5749,14.8536,661400.0],["2009-11-09",15.0575,15.5606,14.9148,15.5538,340600.0],["2009-11-10",15.4178,15.6626,15.2819,15.5062,213100.0],["2009-11-11",15.7237,15.7305,15.3091,15.6965,352300.0],["2009-11-12",15.6422,15.8257,15.3702,15.649,357600.0],["2009-11-13",15.6761,15.8529,15.5538,15.7373,257200.0],["2009-11-16",15.9685,16.6347,15.8801,16.4307,521800.0],["2009-11-17",16.2676,16.4443,16.0704,16.3356,487400.0],["2009-11-18",16.4035,16.4511,16.186,16.3356,839900.0],["2009-11-19",16.2132,16.2132,15.4654,15.6897,833300.0],["2009-11-20",15.411,15.6422,15.2479,15.4042,442000.0],["2009-11-23",15.6218,16.4103,15.6218,15.7917,628500.0],["2009-11-24",15.9561,15.9561,15.5588,15.6204,422100.0],["2009-11-25",15.7438,16.2713,15.5862,16.1069,419600.0],["2009-11-27",15.4286,15.9904,15.367,15.7849,132500.0],["2009-11-30",15.7643,15.8465,15.4697,15.7095,250200.0],["2009-12-01",16.2028,16.9907,16.2028,16.5659,1245200.0],["2009-12-02",16.6138,17.0729,16.5316,17.0249,611200.0],["2009-12-03",17.1208,17.1277,16.2096,16.237,407500.0],["2009-12-04",16.5522,16.9564,16.4426,16.7098,433000.0],["2009-12-07",16.7166,17.1208,16.7166,16.9975,374700.0],["2009-12-08",16.8536,17.2304,16.607,17.0044,686900.0],["2009-12-09",17.1208,17.3058,16.9084,17.1414,500000.0],["2009-12-10",17.203,17.3195,17.0044,17.0797,314600.0],["2009-12-11",17.2441,17.2853,16.9358,17.0386,455100.0],["2009-12-14",17.2441,17.6004,16.9632,17.5319,255400.0],["2009-12-15",17.3538,18.0046,17.3058,17.9704,574700.0],["2009-12-16",18.0526,18.1622,17.7443,17.758,592000.0],["2009-12-17",17.895,18.0457,17.5045,17.7991,417800.0],["2009-12-18",17.9909,18.1142,17.5182,17.6415,882100.0],["2009-12-21",17.8676,18.2101,17.6621,17.6895,337600.0],["2009-12-22",17.758,18.08,17.3743,17.573,519100.0],["2009-12-23",17.573,18.1348,17.388,18.1279,571500.0],["2009-12-24",18.2375,18.4157,18.1211,18.3335,144600.0],["2009-12-28",18.4773,18.7925,18.3746,18.4979,391000.0],["2009-12-29",18.6144,18.8542,18.4431,18.7719,368100.0],["2009-12-30",18.6144,18.8199,18.2718,18.3198,257900.0],["2009-12-31",18.2718,18.6007,17.9704,17.9704,230700.0],["2010-01-04",18.1485,18.8199,18.0937,18.8199,313000.0],["2010-01-05",18.724,19.0186,18.5801,18.8405,314900.0],["2010-01-06",18.7788,18.9501,18.4088,18.5253,409900.0],["2010-01-07",18.4294,18.724,18.2581,18.6281,297600.0],["2010-01-08",18.5527,19.046,18.5459,18.909,257400.0],["2010-01-11",19.2104,19.5256,18.8404,19.2789,550900.0],["2010-01-12",19.1556,19.2241,18.4225,18.813,402800.0],["2010-01-13",18.8747,19.2036,18.587,19.1145,413000.0],["2010-01-14",18.9775,19.3748,18.9775,19.0597,370400.0],["2010-01-15",19.0323,19.0323,18.5184,18.587,404700.0],["2010-01-19",18.6007,18.7856,18.4979,18.7856,634100.0],["2010-01-20",18.4842,18.8815,18.2924,18.8336,374300.0],["2010-01-21",18.8336,19.1556,18.1005,18.1553,370600.0],["2010-01-22",18.0937,18.169,17.6621,17.6963,336900.0],["2010-01-25",17.9361,18.1827,17.8402,17.943,376600.0],["2010-01-26",17.9292,18.1964,17.5387,17.6141,433300.0],["2010-01-27",17.525,18.2855,17.0729,18.2033,912300.0],["2010-01-28",17.0866,17.9841,16.5316,17.7991,2399300.0],["2010-01-29",17.9498,18.9227,17.6621,17.6621,1154400.0],["2010-02-01",17.8539,19.1487,17.8539,19.1145,820700.0],["2010-02-02",19.1967,20.1216,19.1076,19.7653,1237200.0],["2010-02-03",19.6763,20.1901,19.5872,19.9709,1068000.0],["2010-02-04",19.7105,19.8133,19.3543,19.5941,1083500.0],["2010-02-05",19.642,19.9024,18.6349,19.3748,850700.0],["2010-02-08",19.4776,19.642,18.861,18.909,593100.0],["2010-02-09",19.231,19.7927,19.1419,19.7242,618000.0],["2010-02-10",19.6968,19.8613,19.4228,19.6557,498100.0],["2010-02-11",19.6831,19.8681,19.4776,19.7859,733800.0],["2010-02-12",19.5118,20.0051,19.3337,19.7585,568100.0],["2010-02-16",20.0531,20.286,19.875,20.2038,425200.0],["2010-02-17",20.2449,20.4436,19.9846,20.149,585700.0],["2010-02-18",20.1833,20.5532,20.1833,20.4916,250300.0],["2010-02-19",20.4436,20.6971,20.1833,20.519,339600.0],["2010-02-22",20.5464,20.7519,20.3956,20.4916,426600.0],["2010-02-23",20.4847,20.5395,20.012,20.0394,391900.0],["2010-02-24",20.1704,20.4599,20.0049,20.1979,294600.0],["2010-02-25",19.8395,20.3703,19.5913,20.3289,379000.0],["2010-02-26",20.1221,20.1704,19.8188,20.0325,635300.0],["2010-03-01",20.1497,21.0251,20.0738,21.0183,506600.0],["2010-03-02",21.0527,21.3629,21.0183,21.2457,430200.0],["2010-03-03",21.2595,21.618,21.1354,21.1561,297500.0],["2010-03-04",21.232,21.4939,21.0527,21.3354,550600.0],["2010-03-05",21.425,21.6318,21.2733,21.5008,379700.0],["2010-03-08",21.4663,21.8386,21.3354,21.749,248000.0],["2010-03-09",21.5835,22.1281,21.5353,21.8524,390800.0],["2010-03-10",21.8868,22.2177,21.5835,21.8524,493800.0],["2010-03-11",21.6869,21.8248,21.3905,21.7903,211100.0],["2010-03-12",21.8662,21.9558,21.5353,21.8386,213400.0],["2010-03-15",21.7903,22.0178,21.2388,21.5353,389900.0],["2010-03-16",21.5628,21.7559,21.3767,21.749,372000.0],["2010-03-17",21.8662,22.0178,21.6662,21.7352,252100.0],["2010-03-18",21.6594,21.7834,21.3009,21.4388,285600.0],["2010-03-19",21.3354,21.6387,21.2595,21.3354,402700.0],["2010-03-22",21.101,21.5077,20.8459,21.3354,287600.0],["2010-03-23",21.3078,21.4043,20.9355,21.3491,405700.0],["2010-03-24",21.2389,21.6387,21.0183,21.5284,373200.0],["2010-03-25",21.68,22.1764,21.3423,21.3767,394900.0],["2010-03-26",21.5008,21.9351,21.3285,21.3974,420900.0],["2010-03-29",21.5766,21.6042,21.1975,21.3698,371200.0],["2010-03-30",21.4043,21.4457,21.0389,21.2733,281600.0],["2010-03-31",21.2182,21.425,20.9562,20.9562,326200.0],["2010-04-01",21.1423,21.5353,21.0596,21.4319,350700.0],["2010-04-05",21.5146,22.0592,21.5008,22.0592,285900.0],["2010-04-06",21.8524,22.3005,21.8041,21.9834,465900.0],["2010-04-07",21.8868,22.2798,21.7145,22.1143,381900.0],["2010-04-08",21.9902,22.197,21.7007,22.0936,308700.0],["2010-04-09",22.1695,22.2108,21.8179,22.2108,275900.0],["2010-04-12",22.1764,22.328,21.9351,21.9902,176500.0],["2010-04-13",21.9833,22.1833,21.7145,22.1695,194800.0],["2010-04-14",22.3349,22.3418,21.8179,22.0316,229000.0],["2010-04-15",21.9282,22.0799,21.6662,21.749,381100.0],["2010-04-16",21.6869,21.9627,20.97,21.1561,539100.0],["2010-04-19",21.101,21.3354,20.6322,21.2113,473600.0],["2010-04-20",21.3905,21.7076,21.2595,21.68,382100.0],["2010-04-21",21.6249,21.811,21.5353,21.7696,450800.0],["2010-04-22",21.556,22.328,21.4181,22.266,445200.0],["2010-04-23",22.0178,22.397,21.9971,22.3487,343600.0],["2010-04-26",22.397,22.652,22.1143,22.2177,193300.0],["2010-04-27",22.0385,22.4176,21.7559,22.0316,579200.0],["2010-04-28",22.2522,22.4038,21.7559,22.0867,462900.0],["2010-04-29",22.397,23.4241,22.1764,23.1966,661900.0],["2010-04-30",23.2793,23.4379,22.4176,22.4314,564300.0],["2010-05-03",22.7141,23.0312,22.6589,22.9209,360500.0],["2010-05-04",22.5073,22.7485,21.9833,22.2591,565500.0],["2010-05-05",21.9696,22.1764,21.3836,21.4594,513100.0],["2010-05-06",21.3147,21.6387,18.6124,20.3151,461000.0],["2010-05-07",20.1152,20.3289,19.3569,19.419,502600.0],["2010-05-10",20.5219,20.8321,20.1428,20.6184,518200.0],["2010-05-11",20.2669,21.1217,20.1359,20.6391,413400.0],["2010-05-12",20.6736,20.8459,20.584,20.7494,595700.0],["2010-05-13",20.7356,21.1699,20.5564,20.9562,690400.0],["2010-05-14",20.7839,20.7839,19.5017,19.6533,618800.0],["2010-05-17",19.7843,20.2117,19.2053,20.0876,463000.0],["2010-05-18",20.391,20.5495,19.5086,19.6051,364000.0],["2010-05-19",19.543,19.6533,19.0536,19.5086,373000.0],["2010-05-20",18.9226,19.288,18.7917,19.026,816500.0],["2010-05-21",18.5917,19.3018,18.1506,19.1984,609000.0],["2010-05-24",19.0398,19.226,18.2953,18.316,683100.0],["2010-05-25",17.6887,18.3022,17.3716,18.2402,717900.0],["2010-05-26",18.3165,19.1564,18.3165,18.7677,936600.0],["2010-05-27",19.2466,19.434,19.08,19.3229,651500.0],["2010-05-28",19.2327,19.6977,19.08,19.4409,405400.0],["2010-06-01",19.2327,19.6561,18.8995,18.9065,459400.0],["2010-06-02",19.0037,19.1841,18.5872,19.1772,241500.0],["2010-06-03",19.1841,19.427,18.8995,19.2188,365500.0],["2010-06-04",18.8371,18.9412,18.1361,18.1985,412100.0],["2010-06-07",18.3096,18.3096,17.4281,17.4628,291100.0],["2010-06-08",17.4698,18.0736,17.4628,17.9973,374000.0],["2010-06-09",18.0805,18.5664,17.9764,18.0597,573500.0],["2010-06-10",18.4415,19.4965,18.2124,19.4965,662800.0],["2010-06-11",19.1564,19.8851,19.1564,19.8574,515900.0],["2010-06-14",20.128,20.6417,20.0795,20.1766,808400.0],["2010-06-15",20.3293,20.5931,20.1003,20.5653,313900.0],["2010-06-16",20.4404,20.4404,19.8643,19.906,506300.0],["2010-06-17",19.9615,20.0656,19.2049,19.4548,567700.0],["2010-06-18",19.5173,19.8643,19.3784,19.5381,311300.0],["2010-06-21",19.8435,19.9754,19.3646,19.5103,519700.0],["2010-06-22",19.4965,19.9407,19.1702,19.1911,372200.0],["2010-06-23",19.0314,19.08,18.1083,18.2957,719200.0],["2010-06-24",18.1777,18.5317,17.9348,18.0458,472000.0],["2010-06-25",18.0597,18.5039,17.8307,18.3721,593900.0],["2010-06-28",18.3582,18.3582,17.8862,17.9348,442400.0],["2010-06-29",17.5808,17.6225,16.5467,16.6855,682400.0],["2010-06-30",16.7688,17.1088,16.6855,16.7341,548400.0],["2010-07-01",16.7063,16.9423,15.9914,16.1649,752600.0],["2010-07-02",16.2551,16.3662,15.9289,16.2204,351100.0],["2010-07-06",16.7618,16.7965,16.1857,16.3245,592000.0],["2010-07-07",16.3315,17.0603,16.2551,17.0603,536600.0],["2010-07-08",17.2615,17.6502,17.095,17.6294,377100.0],["2010-07-09",17.56,18.0944,17.56,17.9556,293000.0],["2010-07-12",17.9626,18.3582,17.9278,18.15,435600.0],["2010-07-13",18.4484,18.9759,18.4484,18.8996,467500.0],["2010-07-14",18.8648,18.9759,18.5039,18.6774,356100.0],["2010-07-15",18.6427,18.6427,17.7752,17.9626,596300.0],["2010-07-16",17.8446,17.8931,17.4836,17.5739,395100.0],["2010-07-19",17.8168,17.8654,17.4281,17.8099,484000.0],["2010-07-20",17.4559,18.1291,17.3865,18.0458,500200.0],["2010-07-21",18.15,18.3165,17.8446,17.8515,486300.0],["2010-07-22",18.0389,18.3998,17.9695,18.2055,893600.0],["2010-07-23",18.1847,18.8301,18.1847,18.7399,406300.0],["2010-07-26",18.5803,19.427,18.4692,19.427,368300.0],["2010-07-27",19.6561,20.246,19.2674,19.316,669700.0],["2010-07-28",19.2327,19.663,19.1147,19.3646,417600.0],["2010-07-29",19.6769,21.4884,19.6769,20.8915,1373100.0],["2010-07-30",20.4404,21.0026,20.1072,20.4751,573500.0],["2010-08-02",20.8499,21.1692,20.6278,21.0026,663700.0],["2010-08-03",21.1483,21.1483,20.5931,20.7527,463200.0],["2010-08-04",20.9124,21.0095,20.6903,20.9193,442800.0],["2010-08-05",20.7944,21.2733,20.7944,20.8568,459300.0],["2010-08-06",20.6,21.1275,20.4126,20.7041,327400.0],["2010-08-09",20.836,21.2316,20.7597,21.1761,321300.0],["2010-08-10",20.8221,20.9332,20.5098,20.725,303800.0],["2010-08-11",20.1836,20.2808,19.6839,20.1697,464700.0],["2010-08-12",19.7394,20.1766,19.6908,20.0309,253000.0],["2010-08-13",19.9962,20.2252,19.8504,19.9823,270400.0],["2010-08-16",19.8643,20.1628,19.3229,19.9545,394700.0],["2010-08-17",20.2807,20.4612,20.1905,20.2807,339200.0],["2010-08-18",20.2877,20.5514,20.1003,20.3849,174300.0],["2010-08-19",20.2669,20.4404,19.8157,19.8435,164700.0],["2010-08-20",19.6839,20.0239,19.2744,19.9337,269000.0],["2010-08-23",20.0795,20.4612,19.9129,19.9268,342400.0],["2010-08-24",19.5659,19.6075,19.2049,19.2535,324100.0],["2010-08-25",19.0998,19.4002,18.8414,19.3024,310600.0],["2010-08-26",19.3443,19.9801,19.3443,19.4072,300300.0],["2010-08-27",19.6447,20.1268,19.2535,20.0569,262700.0],["2010-08-30",19.9451,20.2386,19.5889,19.5958,244500.0],["2010-08-31",19.5609,19.8962,19.3164,19.8613,383300.0],["2010-09-01",20.2036,21.3633,20.1687,21.3144,619300.0],["2010-09-02",21.2026,21.3912,20.8813,21.035,373100.0],["2010-09-03",21.3423,21.6567,21.2306,21.524,249100.0],["2010-09-07",21.3633,21.8034,21.2795,21.517,458400.0],["2010-09-08",21.517,21.8663,21.4262,21.4821,206400.0],["2010-09-09",21.7964,21.8034,21.3703,21.4751,206300.0],["2010-09-10",21.6008,21.7196,21.4471,21.6358,198000.0],["2010-09-13",22.027,22.6767,21.9851,22.4042,494100.0],["2010-09-14",22.2855,22.4951,22.0759,22.1178,314500.0],["2010-09-15",21.9921,22.2156,21.9501,22.1807,185700.0],["2010-09-16",21.9641,22.3833,21.8663,22.3064,204900.0],["2010-09-17",22.4392,22.5579,22.2925,22.3134,455900.0],["2010-09-20",22.3553,22.8374,22.3064,22.5719,480700.0],["2010-09-21",22.5579,22.5579,22.0829,22.1946,264200.0],["2010-09-22",22.041,22.516,22.041,22.1877,233400.0],["2010-09-23",21.9641,22.2575,21.6847,21.9641,271400.0],["2010-09-24",22.3064,22.8234,22.1737,22.7465,280900.0],["2010-09-27",22.6627,22.8024,22.6138,22.7326,260700.0],["2010-09-28",22.7186,23.0469,22.7186,23.033,501500.0],["2010-09-29",22.9841,23.04,22.6767,22.6837,371500.0],["2010-09-30",22.8444,23.1937,22.4671,22.7535,384200.0],["2010-10-01",22.998,23.3334,22.4881,22.8024,283400.0],["2010-10-04",22.7745,23.033,22.6208,22.7675,274100.0],["2010-10-05",23.012,23.4941,22.7745,23.3893,408400.0],["2010-10-06",23.4032,23.5499,22.9072,23.04,314800.0],["2010-10-07",23.1308,23.2426,22.8164,23.1867,143200.0],["2010-10-08",23.2286,23.7875,23.2286,23.6966,143200.0],["2010-10-11",23.8014,24.1228,23.515,23.5709,211900.0],["2010-10-12",23.536,23.6058,23.1168,23.515,129800.0],["2010-10-13",23.6268,23.9831,23.508,23.8433,293800.0],["2010-10-14",23.9971,24.0949,23.4242,23.6338,297200.0],["2010-10-15",23.8503,23.9481,23.2635,23.2845,286000.0],["2010-10-18",23.3473,23.5569,23.2635,23.4451,512300.0],["2010-10-19",23.0958,23.6827,22.9911,23.2426,375200.0],["2010-10-20",23.2984,24.2485,23.2565,24.1088,319700.0],["2010-10-21",24.2136,24.507,23.9412,24.2066,335900.0],["2010-10-22",24.3114,24.4092,23.9202,24.032,192100.0],["2010-10-25",24.2905,24.8004,24.2416,24.4442,329600.0],["2010-10-26",24.3044,24.4372,24.004,24.025,290800.0],["2010-10-27",23.7455,23.7665,22.8863,23.7316,556100.0],["2010-10-28",23.9691,24.046,23.3753,23.5849,392900.0],["2010-10-29",23.4731,23.8853,23.4521,23.7665,220400.0],["2010-11-01",23.9551,24.0599,23.6547,23.7525,257600.0],["2010-11-02",24.039,24.1438,23.8434,23.997,168800.0],["2010-11-03",23.9831,24.0879,23.7805,24.0809,274000.0],["2010-11-04",24.4721,24.8913,24.3394,24.8633,330500.0],["2010-11-05",24.8144,25.01,24.6258,24.8144,367400.0],["2010-11-08",24.6607,24.8493,24.4441,24.8424,183700.0],["2010-11-09",24.8424,24.9122,24.4651,24.6048,408100.0],["2010-11-10",24.6188,24.7026,24.1717,24.514,278200.0],["2010-11-11",24.2276,24.5,24.1787,24.3463,395400.0],["2010-11-12",24.2416,24.3533,24.0949,24.1996,385800.0],["2010-11-15",24.2485,24.4372,24.011,24.2066,240700.0],["2010-11-16",23.9412,23.9901,23.5988,23.8923,314700.0],["2010-11-17",23.8434,23.9342,23.6617,23.8713,339600.0],["2010-11-18",24.1996,24.4861,24.1018,24.1647,171300.0],["2010-11-19",24.1298,24.2695,23.9342,24.1507,177700.0],["2010-11-22",24.039,24.5839,24.039,24.4721,375900.0],["2010-11-23",24.1912,24.1982,23.9525,24.121,406900.0],["2010-11-24",24.3668,24.6196,24.2614,24.5774,169200.0],["2010-11-26",24.4159,24.6406,24.3527,24.437,46100.0],["2010-11-29",24.3387,24.7179,24.1912,24.6757,332900.0],["2010-11-30",24.4861,25.4833,24.3457,25.1392,762800.0],["2010-12-01",25.6167,25.9397,25.5043,25.8344,395600.0],["2010-12-02",25.8344,26.3049,25.8344,26.1504,264200.0],["2010-12-03",26.0661,26.333,25.9819,26.2557,173400.0],["2010-12-06",26.1925,26.2908,26.0099,26.1925,202500.0],["2010-12-07",26.4523,26.4804,26.1785,26.2627,388000.0],["2010-12-08",26.2557,26.333,25.8976,25.9257,224600.0],["2010-12-09",26.1223,26.1223,25.7782,25.9748,296700.0],["2010-12-10",26.0451,26.1293,25.9187,25.9889,336200.0],["2010-12-13",26.1223,26.3119,26.0872,26.1574,267900.0],["2010-12-14",26.1715,26.4032,26.0942,26.2979,155700.0],["2010-12-15",26.2347,27.0984,26.2347,26.7192,375300.0],["2010-12-16",26.7473,26.979,26.5717,26.8666,144400.0],["2010-12-17",26.8526,26.8947,26.5647,26.7754,553000.0],["2010-12-20",26.5998,27.2318,26.5998,27.0562,349000.0],["2010-12-21",27.2037,27.302,27.0352,27.1897,228300.0],["2010-12-22",27.2669,27.309,26.8035,27.0562,249400.0],["2010-12-23",27.0492,27.0843,26.8034,26.8807,194500.0],["2010-12-27",26.7473,26.8947,26.354,26.7964,103500.0],["2010-12-28",26.8105,26.9439,26.677,26.7332,95200.0],["2010-12-29",26.7964,26.8526,26.6068,26.6209,138500.0],["2010-12-30",26.6138,27.0282,26.5998,26.7894,108900.0],["2010-12-31",26.7403,26.9088,26.4313,26.4383,146400.0],["2011-01-03",26.7402,27.8006,26.7051,27.4705,270500.0],["2011-01-04",27.5618,27.611,26.9509,27.2388,240600.0],["2011-01-05",27.1616,27.2458,27.0633,27.1545,321700.0],["2011-01-06",27.2177,27.7514,27.1124,27.6461,434900.0],["2011-01-07",27.6882,28.0885,27.2809,27.7233,325600.0],["2011-01-10",27.625,28.4677,27.3161,28.1938,429100.0],["2011-01-11",28.2079,28.2781,27.625,27.8497,361700.0],["2011-01-12",28.1868,29.0294,28.0534,28.7977,273600.0],["2011-01-13",28.7345,29.0927,28.6713,29.0575,322000.0],["2011-01-14",29.0505,29.4859,28.7907,29.3314,338900.0],["2011-01-18",29.3806,29.7949,29.3455,29.7949,452000.0],["2011-01-19",29.8019,29.9704,29.1418,29.2963,706500.0],["2011-01-20",29.2823,29.2823,28.3553,28.4536,267200.0],["2011-01-21",28.6994,28.8539,28.4747,28.5168,216400.0],["2011-01-24",28.5941,28.9311,28.4115,28.7767,292900.0],["2011-01-25",28.6854,29.212,28.6362,29.1699,374500.0],["2011-01-26",28.875,32.702,28.875,30.8622,1500500.0],["2011-01-27",30.7709,31.3046,30.16,30.5603,728100.0],["2011-01-28",30.6235,30.7499,29.7106,29.7527,371100.0],["2011-01-31",29.1418,30.7779,29.1348,30.3707,531300.0],["2011-02-01",30.6796,31.5363,30.6445,31.5012,474100.0],["2011-02-02",31.5995,31.5995,30.9114,31.0799,356600.0],["2011-02-03",31.0308,31.0869,30.5743,30.8903,227200.0],["2011-02-04",30.9676,31.0378,30.5884,30.8131,298200.0],["2011-02-07",30.9044,31.1923,30.778,31.0167,358200.0],["2011-02-08",31.0097,31.1852,30.8131,31.0378,259700.0],["2011-02-09",30.9254,30.9816,30.5954,30.6796,385300.0],["2011-02-10",30.5743,31.2133,30.5673,31.0237,399000.0],["2011-02-11",30.9465,31.1712,30.8131,30.8833,349000.0],["2011-02-14",30.8833,31.4731,30.8201,31.2625,266600.0],["2011-02-15",31.1572,31.1572,30.8412,30.9605,197600.0],["2011-02-16",31.1291,31.4521,31.0729,31.1712,421500.0],["2011-02-17",31.115,31.7681,30.9465,31.754,267000.0],["2011-02-18",31.9226,31.9226,31.4521,31.8453,291800.0],["2011-02-22",31.4521,31.5293,30.6937,30.7709,417300.0],["2011-02-23",30.7639,30.778,28.9377,29.4806,435000.0],["2011-02-24",29.6287,29.7908,28.8742,29.3396,430500.0],["2011-02-25",29.5088,29.946,29.4524,29.8896,167900.0],["2011-02-28",30.0376,31.0389,29.8754,30.503,346500.0],["2011-03-01",30.7286,30.9613,29.3607,29.4736,314800.0],["2011-03-02",29.5088,30.0447,29.121,29.9742,287900.0],["2011-03-03",30.2844,31.8004,30.2844,31.5042,402200.0],["2011-03-04",31.4196,31.5395,30.8203,31.2363,295300.0],["2011-03-07",31.4126,31.5748,30.5735,30.8838,308000.0],["2011-03-08",30.8767,31.5889,30.8132,31.3139,337200.0],["2011-03-09",31.2011,31.3632,30.6652,31.1799,223600.0],["2011-03-10",30.6863,30.6934,30.1363,30.2562,403400.0],["2011-03-11",29.9671,30.3267,29.9248,30.2844,356300.0],["2011-03-14",30.087,31.9414,30.0165,31.8427,761300.0],["2011-03-15",30.6299,31.7369,30.5171,31.1235,359200.0],["2011-03-16",31.0882,31.2857,30.3831,30.8556,340400.0],["2011-03-17",32.2305,32.2305,31.1517,31.2363,292800.0],["2011-03-18",31.5466,31.9062,31.2363,31.4196,352200.0],["2011-03-21",31.9696,32.5478,31.9203,32.4914,164700.0],["2011-03-22",32.5619,32.6888,31.9203,31.9555,158000.0],["2011-03-23",31.7722,32.2305,31.2434,32.0331,255900.0],["2011-03-24",32.2446,32.5408,31.8357,32.2658,298900.0],["2011-03-25",32.4279,33.2177,32.3645,32.844,197100.0],["2011-03-28",33.0273,33.0273,32.16,32.1953,323200.0],["2011-03-29",32.2094,32.8087,32.0613,32.717,266000.0],["2011-03-30",32.9497,33.2106,32.4138,32.4209,370900.0],["2011-03-31",32.428,32.844,32.428,32.6395,385600.0],["2011-04-01",32.9145,33.0767,32.6536,33.0343,271800.0],["2011-04-04",33.1824,33.7324,33.1824,33.3164,306300.0],["2011-04-05",33.2952,33.9721,32.9779,33.7253,384300.0],["2011-04-06",33.8946,33.9933,32.7805,32.9074,316400.0],["2011-04-07",32.9991,33.6901,32.9356,32.9568,316300.0],["2011-04-08",33.1401,33.2318,32.576,32.7452,276300.0],["2011-04-11",32.851,32.851,31.9062,32.0824,217400.0],["2011-04-12",31.8427,31.885,31.2433,31.4337,244800.0],["2011-04-13",31.6946,31.8639,30.9543,31.5889,309900.0],["2011-04-14",31.2857,31.6735,31.1658,31.5607,227800.0],["2011-04-15",31.5536,32.1036,31.3844,31.8427,179800.0],["2011-04-18",31.2645,31.7158,31.1165,31.6453,392700.0],["2011-04-19",31.8568,32.3292,31.4549,31.6594,264900.0],["2011-04-20",32.2869,32.4632,32.1036,32.2094,372500.0],["2011-04-21",32.4491,32.9356,32.3997,32.6536,355000.0],["2011-04-25",32.6747,33.3516,32.6747,33.3164,485800.0],["2011-04-26",33.3305,33.8452,33.1401,33.4292,681600.0],["2011-04-27",33.1824,34.3882,31.878,32.4844,708800.0],["2011-04-28",32.4843,32.4843,31.6805,32.0049,561900.0],["2011-04-29",32.1247,32.294,31.335,31.6241,409000.0],["2011-05-02",31.7722,31.9978,30.9754,31.1587,433900.0],["2011-05-03",31.0882,31.3844,30.7357,31.0812,450100.0],["2011-05-04",31.1094,31.2152,29.3748,29.396,676400.0],["2011-05-05",29.262,30.0799,28.8883,29.671,775700.0],["2011-05-06",30.0376,30.1857,29.4453,29.6216,414600.0],["2011-05-09",29.5018,30.2633,29.5018,30.1081,333100.0],["2011-05-10",30.4113,30.5524,29.9319,30.369,258300.0],["2011-05-11",30.3197,30.3197,29.8049,29.9812,223300.0],["2011-05-12",29.819,29.953,29.2761,29.7979,269000.0],["2011-05-13",29.8331,29.9671,29.3043,29.3537,245600.0],["2011-05-16",29.2691,29.7838,28.9941,29.0646,312500.0],["2011-05-17",28.8671,29.0434,28.3806,28.6909,195700.0],["2011-05-18",28.853,29.8825,28.5639,29.8684,625400.0],["2011-05-19",30.0729,30.4254,29.8261,29.9953,296100.0],["2011-05-20",29.8895,29.9107,29.3114,29.3819,220200.0],["2011-05-23",28.9165,29.1633,28.6697,28.6697,234500.0],["2011-05-24",28.8389,29.0646,28.3877,28.6415,241100.0],["2011-05-25",28.4574,29.1798,28.3299,29.0169,139600.0],["2011-05-26",28.9531,29.2223,28.7903,29.1727,237400.0],["2011-05-27",29.3427,29.9234,29.3427,29.7889,205700.0],["2011-05-31",30.2492,30.3201,29.5835,29.9093,399800.0],["2011-06-01",29.9093,29.9872,29.031,29.1089,245800.0],["2011-06-02",29.1302,29.2931,28.7123,29.024,168600.0],["2011-06-03",28.4786,28.4786,27.9545,28.0537,350600.0],["2011-06-06",28.0466,28.2449,27.657,27.7491,301400.0],["2011-06-07",27.912,28.0607,27.6641,27.7633,371600.0],["2011-06-08",27.6358,27.8341,27.2746,27.3029,341400.0],["2011-06-09",27.4163,27.6996,27.1754,27.5721,359400.0],["2011-06-10",27.4375,27.6145,26.9771,27.1967,454300.0],["2011-06-13",27.225,27.4517,26.9771,27.0055,391400.0],["2011-06-14",27.395,27.5721,27.2321,27.4446,562100.0],["2011-06-15",27.1471,27.2604,26.7363,26.8992,351800.0],["2011-06-16",26.8142,27.0267,26.1485,26.5239,628600.0],["2011-06-17",26.7576,26.8992,26.3539,26.5664,509200.0],["2011-06-20",26.538,27.2675,26.5309,27.2392,616200.0],["2011-06-21",27.3808,27.9687,27.2888,27.8199,208900.0],["2011-06-22",27.7066,28.1599,27.6146,28.0678,321000.0],["2011-06-23",27.5721,27.6925,27.1684,27.5721,356300.0],["2011-06-24",27.6429,27.6995,27.0905,27.2179,221800.0],["2011-06-27",27.225,27.5508,26.9134,27.3667,219100.0],["2011-06-28",27.4871,27.7774,27.4021,27.7704,122900.0],["2011-06-29",27.912,27.9616,27.4304,27.8624,208500.0],["2011-06-30",27.9758,28.4078,27.742,28.2378,254400.0],["2011-07-01",28.337,28.9815,28.2378,28.8681,283200.0],["2011-07-05",29.201,29.6968,28.9885,29.5764,464500.0],["2011-07-06",29.6685,30.2067,29.5481,30.058,393200.0],["2011-07-07",30.3696,30.4546,30.1713,30.313,213800.0],["2011-07-08",29.9801,30.0014,29.5197,29.973,201800.0],["2011-07-11",29.4843,29.6756,29.0735,29.2364,264800.0],["2011-07-12",29.1515,29.3923,29.0523,29.1727,204200.0],["2011-07-13",29.4206,30.7521,29.2789,29.4418,773700.0],["2011-07-14",29.6047,29.8455,28.4432,28.6061,336400.0],["2011-07-15",28.8115,28.8823,28.3582,28.7265,178600.0],["2011-07-18",28.6344,28.6911,28.0466,28.3865,235500.0],["2011-07-19",28.684,28.8327,28.3795,28.8327,280100.0],["2011-07-20",28.939,29.3639,28.8257,29.3002,274000.0],["2011-07-21",29.4347,29.9447,29.3497,29.633,241900.0],["2011-07-22",29.6401,29.7393,29.4631,29.5622,162000.0],["2011-07-25",29.1869,29.626,28.9106,29.0098,357000.0],["2011-07-26",29.1798,29.2294,28.4574,28.9319,237400.0],["2011-07-27",30.3626,30.6671,28.5636,28.6273,1044600.0],["2011-07-28",28.6273,28.6344,27.7704,27.9333,478500.0],["2011-07-29",27.5296,27.9758,27.0267,27.6925,476900.0],["2011-08-01",28.0466,28.2732,27.1471,27.3525,509900.0],["2011-08-02",27.0692,27.31,26.2193,26.2335,383400.0],["2011-08-03",26.2335,26.3751,25.1994,26.3468,406800.0],["2011-08-04",25.9006,26.0352,23.8325,23.8679,748500.0],["2011-08-05",24.3212,25.0224,23.7334,24.1512,1481900.0],["2011-08-08",23.2801,23.3934,20.6454,21.467,1328700.0],["2011-08-09",22.2673,23.3155,21.9769,23.3155,1057100.0],["2011-08-10",22.7135,22.9968,21.8707,21.9202,488000.0],["2011-08-11",22.1044,23.4642,21.4953,23.103,507200.0],["2011-08-12",23.3863,23.8467,23.0747,23.5846,262800.0],["2011-08-15",23.7475,24.222,23.5917,24.222,245000.0],["2011-08-16",23.7617,23.8396,23.018,23.273,399600.0],["2011-08-17",23.4713,23.9317,23.1172,23.2163,491700.0],["2011-08-18",22.3806,22.3948,21.1837,21.3607,498600.0],["2011-08-19",20.9924,21.5732,20.7304,20.8933,476100.0],["2011-08-22",21.5095,21.5945,20.6454,20.7162,356500.0],["2011-08-23",20.865,21.7078,20.7162,21.7078,257900.0],["2011-08-24",21.6724,22.4231,21.5449,22.3948,474400.0],["2011-08-25",22.5657,22.7011,21.8605,22.2523,554000.0],["2011-08-26",22.003,22.9717,21.7608,22.9504,849300.0],["2011-08-29",23.2994,24.2254,23.1284,24.2254,312500.0],["2011-08-30",23.9618,24.5317,23.7339,24.3465,426400.0],["2011-08-31",24.5744,25.0873,24.261,24.5246,454000.0],["2011-09-01",24.6884,24.8451,24.0544,24.1114,377800.0],["2011-09-02",23.4632,23.9618,23.2424,23.5345,500700.0],["2011-09-06",22.4803,23.2495,22.4233,23.0786,632100.0],["2011-09-07",23.5701,24.0972,23.5345,24.0901,443100.0],["2011-09-08",23.8407,24.0901,23.506,23.5345,511400.0],["2011-09-09",23.2495,23.7268,22.9646,23.5843,727100.0],["2011-09-12",23.1854,23.741,22.9504,23.5914,732800.0],["2011-09-13",23.6769,24.1542,23.4988,24.0402,497700.0],["2011-09-14",24.2468,24.2468,23.3279,23.6769,647500.0],["2011-09-15",23.9547,24.1969,23.5986,23.7268,610300.0],["2011-09-16",23.7268,23.9049,23.2852,23.7197,730900.0],["2011-09-19",22.7937,22.8506,21.946,22.3805,694400.0],["2011-09-20",22.3805,22.4019,21.54,21.6397,1011700.0],["2011-09-21",21.5115,21.597,20.0442,20.0584,876700.0],["2011-09-22",19.396,19.6168,17.9286,18.3204,904800.0],["2011-09-23",18.1138,18.3845,17.6152,17.7221,1212000.0],["2011-09-26",17.9927,18.0711,16.9172,17.7506,1300800.0],["2011-09-27",18.413,19.4458,18.3133,19.0897,722300.0],["2011-09-28",19.2179,19.2464,18.0996,18.1708,481000.0],["2011-09-29",18.7051,18.8831,17.9358,18.4059,834300.0],["2011-09-30",17.9927,18.2848,17.6508,17.6508,848700.0],["2011-10-03",17.4585,17.5298,16.5468,16.5753,1060900.0],["2011-10-04",16.2761,17.7292,15.9912,17.6864,1200000.0],["2011-10-05",17.658,17.9856,17.3089,17.9073,1045100.0],["2011-10-06",17.893,18.5626,17.6651,18.5341,927700.0],["2011-10-07",18.5768,18.762,17.5084,17.7719,1005000.0],["2011-10-10",18.1708,18.5056,18.1067,18.4985,922300.0],["2011-10-11",18.3916,18.7407,18.3062,18.4914,521000.0],["2011-10-12",18.7051,19.1111,18.584,18.8689,643100.0],["2011-10-13",18.6623,18.9045,18.1922,18.8261,672500.0],["2011-10-14",19.1609,19.6738,18.9971,19.6097,500700.0],["2011-10-17",19.4601,19.5741,18.7763,18.8831,549200.0],["2011-10-18",18.8902,19.9801,18.6338,19.8162,622700.0],["2011-10-19",19.9088,19.9088,19.2108,19.3247,737000.0],["2011-10-20",19.3817,19.5812,18.8974,19.3461,531500.0],["2011-10-21",19.6951,20.1012,19.6097,20.0584,400300.0],["2011-10-24",20.2151,20.7636,20.1439,20.6639,278400.0],["2011-10-25",20.671,20.7565,20.0513,20.4146,664000.0],["2011-10-26",20.6354,21.1197,19.8661,20.9417,840500.0],["2011-10-27",21.8107,22.5159,21.654,22.3734,518700.0],["2011-10-28",22.3307,22.815,22.2238,22.4019,490000.0],["2011-10-31",22.0529,22.1099,21.3334,21.4973,670200.0],["2011-11-01",20.8491,22.117,20.3932,20.8206,809500.0],["2011-11-02",21.2765,21.7893,21.02,21.6967,695700.0],["2011-11-03",22.0457,22.409,21.2978,22.3235,604300.0],["2011-11-04",22.0529,22.3734,21.7181,22.2096,575200.0],["2011-11-07",22.2594,22.2594,21.426,22.0529,604200.0],["2011-11-08",22.2808,22.8364,21.8748,22.8008,581000.0],["2011-11-09",22.06,22.2096,21.3334,21.6041,1073800.0],["2011-11-10",21.9033,22.6298,21.5685,22.58,1082300.0],["2011-11-11",22.8578,23.8051,22.7509,23.4704,710900.0],["2011-11-14",23.3849,23.506,22.8506,23.449,856600.0],["2011-11-15",23.3706,23.8621,23.1142,23.6912,936900.0],["2011-11-16",23.3208,23.7624,23.1213,23.1569,345400.0],["2011-11-17",23.0216,23.1284,22.1241,22.3378,514800.0],["2011-11-18",22.5087,22.6227,22.1597,22.409,356900.0],["2011-11-21",21.9175,22.4589,21.7395,22.2167,934900.0],["2011-11-22",22.0806,22.3528,21.5218,21.5647,923700.0],["2011-11-23",21.3498,21.7797,21.2209,21.5003,528500.0],["2011-11-25",21.3068,21.6722,21.0131,21.0346,231300.0],["2011-11-28",21.8656,22.4173,21.5576,21.751,526000.0],["2011-11-29",21.837,21.8585,21.4716,21.6865,619200.0],["2011-11-30",22.797,23.7714,22.6251,23.7714,815700.0],["2011-12-01",23.6137,24.0436,23.1194,23.5708,799600.0],["2011-12-02",23.9147,24.2012,23.6066,23.6782,470600.0],["2011-12-05",24.1224,24.6096,24.0364,24.3588,618400.0],["2011-12-06",24.2442,24.3517,23.6711,24.0723,470700.0],["2011-12-07",23.8144,24.4591,23.3845,24.1582,622500.0],["2011-12-08",23.972,24.1726,23.2484,23.3917,521800.0],["2011-12-09",23.2269,24.1153,23.0836,23.9648,497800.0],["2011-12-12",23.5636,23.5923,23.0191,23.2412,566600.0],["2011-12-13",23.5349,23.843,22.6107,22.8042,523900.0],["2011-12-14",22.5319,22.6107,22.1236,22.3385,736000.0],["2011-12-15",22.6394,22.84,22.4245,22.4746,620600.0],["2011-12-16",22.4961,23.0979,22.4961,22.8472,744000.0],["2011-12-19",22.9976,23.1481,21.9659,22.0161,484600.0],["2011-12-20",22.5821,23.6424,22.5821,23.3415,736000.0],["2011-12-21",23.3343,23.4131,22.6967,23.0764,476500.0],["2011-12-22",23.2269,23.5994,23.1552,23.3057,341500.0],["2011-12-23",23.3272,23.6424,23.2484,23.5636,317100.0],["2011-12-27",23.4633,23.4776,23.2054,23.2412,291900.0],["2011-12-28",23.2985,23.3558,22.6179,22.6466,460600.0],["2011-12-29",22.6537,23.1624,22.6322,23.0979,188400.0],["2011-12-30",23.0478,23.2054,22.9116,23.0263,216100.0],["2012-01-03",23.7857,24.0508,23.5923,23.8,410500.0],["2012-01-04",23.6854,23.9361,23.3917,23.8215,502100.0],["2012-01-05",23.5994,23.5994,22.8901,23.449,688400.0],["2012-01-06",23.5134,23.6926,22.711,23.4633,951900.0],["2012-01-09",23.5779,23.7785,23.2842,23.449,393100.0],["2012-01-10",23.8358,24.3015,23.7642,23.886,306300.0],["2012-01-11",23.8573,24.1081,23.7642,24.0006,209700.0],["2012-01-12",24.1081,24.6239,23.9147,24.5738,209800.0],["2012-01-13",24.3373,24.4878,23.8717,24.2944,273200.0],["2012-01-17",24.538,24.7242,24.1153,24.1439,201400.0],["2012-01-18",24.1367,24.6454,24.0579,24.4806,481200.0],["2012-01-19",24.6024,25.0538,24.4663,24.9606,328400.0],["2012-01-20",24.889,25.018,24.7744,24.889,201100.0],["2012-01-23",24.9463,25.2687,24.8317,25.0896,225300.0],["2012-01-24",24.9463,25.7774,24.8603,25.7774,283600.0],["2012-01-25",25.7487,25.7487,25.1039,25.7272,250500.0],["2012-01-26",25.8204,26.0353,25.3977,25.5195,217300.0],["2012-01-27",25.5051,25.9708,25.412,25.8419,374900.0],["2012-01-30",25.5266,26.107,25.3905,26.0711,324100.0],["2012-01-31",26.3147,26.3864,25.4836,25.935,422800.0],["2012-02-01",26.1213,27.0025,26.0855,27.0025,628600.0],["2012-02-02",27.2747,29.639,27.2747,29.424,1751000.0],["2012-02-03",29.8754,30.4987,29.6748,30.0473,1032200.0],["2012-02-06",29.6103,29.8682,29.4241,29.6318,410900.0],["2012-02-07",29.5888,29.7321,29.3023,29.467,227100.0],["2012-02-08",29.6891,30.0903,29.5315,29.5888,547200.0],["2012-02-09",29.6103,29.6533,28.8581,29.2951,298200.0],["2012-02-10",28.8939,28.9942,28.6001,28.7434,210400.0],["2012-02-13",29.1088,29.3381,28.9727,29.0372,236800.0],["2012-02-14",28.8581,28.987,28.0986,28.3136,361200.0],["2012-02-15",28.5858,29.2234,28.3422,28.5571,400200.0],["2012-02-16",28.5357,29.4169,28.507,29.3524,202400.0],["2012-02-17",29.4527,29.7178,28.9655,29.3739,435700.0],["2012-02-21",29.5244,29.682,29.2664,29.4885,490000.0],["2012-02-22",29.4597,29.6612,29.2798,29.5173,279600.0],["2012-02-23",29.4741,29.6396,29.3158,29.5965,327300.0],["2012-02-24",29.4957,29.7332,29.2151,29.5029,396400.0],["2012-02-27",29.2583,29.8915,29.0784,29.6756,425300.0],["2012-02-28",29.5605,29.8555,29.4525,29.7476,431300.0],["2012-02-29",29.7836,30.6183,29.1359,29.1503,487400.0],["2012-03-01",29.4094,29.9778,29.3158,29.4094,387400.0],["2012-03-02",29.3734,29.7116,28.9488,28.9488,179800.0],["2012-03-05",28.8913,28.9344,28.0566,28.4235,376800.0],["2012-03-06",27.9126,28.1933,27.1571,27.4233,455800.0],["2012-03-07",27.4881,28.6178,27.4881,28.5243,436600.0],["2012-03-08",28.9416,29.4381,28.697,29.287,366500.0],["2012-03-09",29.5101,30.8629,29.3374,30.2441,785700.0],["2012-03-12",30.9421,30.9421,30.0714,30.2657,617600.0],["2012-03-13",30.5679,31.1292,30.3161,31.1292,519000.0],["2012-03-14",31.0572,31.158,30.5175,30.7766,217800.0],["2012-03-15",30.8557,31.1004,30.5751,30.9637,366900.0],["2012-03-16",30.9205,31.2947,30.7334,30.8845,389800.0],["2012-03-19",30.9277,31.4098,30.7982,30.8989,306000.0],["2012-03-20",30.4744,30.827,30.46,30.6615,154600.0],["2012-03-21",30.8126,30.9349,30.4816,30.6255,134400.0],["2012-03-22",30.2297,30.4168,30.1505,30.2729,289000.0],["2012-03-23",30.3304,30.8917,30.1505,30.7334,170400.0],["2012-03-26",31.1292,31.2803,30.7982,31.1148,226300.0],["2012-03-27",31.1292,31.381,30.8414,30.8989,244300.0],["2012-03-28",30.9061,30.9996,30.2225,30.5607,119400.0],["2012-03-29",30.2729,30.7838,30.1721,30.7262,161500.0],["2012-03-30",31.0644,31.489,30.3808,30.7118,213000.0],["2012-04-02",30.683,31.3666,30.424,30.9493,556800.0],["2012-04-03",30.8701,31.05,30.2441,30.6111,406900.0],["2012-04-04",30.1937,30.3089,30.0138,30.2585,372400.0],["2012-04-05",30.2009,30.5679,30.021,30.0786,217600.0],["2012-04-09",29.5173,29.8555,29.4454,29.8051,283200.0],["2012-04-10",29.7476,29.8627,29.2798,29.3086,430100.0],["2012-04-11",29.3374,30.3089,29.1935,29.9706,579400.0],["2012-04-12",29.985,31.1364,29.985,30.8701,381000.0],["2012-04-13",30.6974,30.9133,30.4456,30.4816,265100.0],["2012-04-16",30.7406,30.9997,30.1865,30.3808,256100.0],["2012-04-17",30.6686,31.5537,30.5895,31.0644,181900.0],["2012-04-18",30.8557,31.0572,30.424,30.6615,206000.0],["2012-04-19",30.6399,30.9349,30.3161,30.46,225200.0],["2012-04-20",30.6614,30.7046,30.3952,30.5463,281200.0],["2012-04-23",29.9778,30.5535,29.5677,30.5103,310800.0],["2012-04-24",30.4887,30.827,30.1937,30.4744,172400.0],["2012-04-25",30.7334,31.3019,30.7334,30.9349,302200.0],["2012-04-26",30.7622,31.5465,30.2585,31.3091,306800.0],["2012-04-27",31.5106,31.5178,30.9205,31.381,272500.0],["2012-04-30",31.4026,31.4098,30.6686,31.0356,300000.0],["2012-05-01",30.5319,31.6904,30.5319,30.9205,579200.0],["2012-05-02",31.6689,32.2301,31.3091,32.1366,762400.0],["2012-05-03",32.1582,32.3597,31.7336,31.8056,315700.0],["2012-05-04",31.6545,31.712,30.5103,30.6543,492800.0],["2012-05-07",30.388,30.8773,30.2441,30.7046,288000.0],["2012-05-08",30.3232,30.5031,29.726,30.2729,571200.0],["2012-05-09",29.7836,30.5463,29.6109,30.129,414900.0],["2012-05-10",30.4456,30.6399,29.8843,30.2513,353000.0],["2012-05-11",29.8987,30.3736,29.8483,30.129,340300.0],["2012-05-14",29.7476,30.129,29.4526,29.6468,246400.0],["2012-05-15",29.7044,29.7044,28.6466,28.7617,653900.0],["2012-05-16",28.8769,29.0496,28.0134,28.0422,468100.0],["2012-05-17",28.0925,28.2149,26.8477,26.8692,441700.0],["2012-05-18",27.0276,27.3514,26.4951,26.567,269400.0],["2012-05-21",26.603,28.035,26.603,27.9846,341700.0],["2012-05-22",28.035,28.2796,27.6104,27.8263,277000.0],["2012-05-23",27.4089,28.2077,26.9772,28.0566,255000.0],["2012-05-24",28.1717,28.4379,27.6104,28.1717,387000.0],["2012-05-25",27.9918,28.2436,27.337,27.5385,569900.0],["2012-05-29",27.9846,28.7833,27.8263,28.3156,472300.0],["2012-05-30",28.0046,28.1782,27.4115,27.5923,288500.0],["2012-05-31",27.549,27.549,26.6666,27.3392,610600.0],["2012-06-01",26.5942,26.7895,25.8927,25.9144,391200.0],["2012-06-04",26.0735,26.1169,25.3936,25.7119,724900.0],["2012-06-05",25.6251,26.0807,25.6251,25.994,267500.0],["2012-06-06",26.3194,26.8112,26.3194,26.71,422700.0],["2012-06-07",26.9993,27.332,26.3917,26.4207,501100.0],["2012-06-08",26.2182,26.7027,25.8782,26.6449,439800.0],["2012-06-11",26.8836,27.021,25.8855,25.9723,331000.0],["2012-06-12",26.0446,26.4279,25.8348,26.3917,249500.0],["2012-06-13",26.4134,26.681,25.9867,26.1603,408200.0],["2012-06-14",26.2254,26.5436,26.1024,26.37,461200.0],["2012-06-15",26.4641,26.6521,26.1675,26.6159,501100.0],["2012-06-18",26.4641,27.0716,26.2977,27.0137,272300.0],["2012-06-19",27.0716,27.9757,27.0716,27.7949,387100.0],["2012-06-20",27.7876,28.0046,27.332,27.4622,130800.0],["2012-06-21",27.4839,28.0842,25.6829,26.4062,1914800.0],["2012-06-22",26.5581,27.3392,26.3049,27.2452,574500.0],["2012-06-25",26.8619,27.1078,26.2688,26.9848,491700.0],["2012-06-26",27.1222,27.5345,26.8257,27.3464,335200.0],["2012-06-27",27.4839,27.8672,27.3609,27.5923,529300.0],["2012-06-28",27.2741,28.0191,27.115,28.0191,692200.0],["2012-06-29",30.0659,30.0659,28.6049,29.4367,418600.0],["2012-07-02",29.603,29.603,28.7134,29.1618,395300.0],["2012-07-03",29.2414,29.9429,28.9955,29.8634,149700.0],["2012-07-05",29.697,30.1961,29.6681,30.0659,247300.0],["2012-07-06",29.5813,30.1093,29.4077,29.7115,211800.0],["2012-07-09",29.6536,29.7549,29.1112,29.3209,351400.0],["2012-07-10",29.6102,29.7621,29.2631,29.4439,349300.0],["2012-07-11",29.4511,29.4584,28.3301,28.4603,425900.0],["2012-07-12",28.1637,28.5832,27.1512,27.8527,637200.0],["2012-07-13",28.048,28.5615,28.048,28.3952,239500.0],["2012-07-16",28.3879,28.3879,27.6936,28.0191,407000.0],["2012-07-17",28.142,28.7062,27.8889,28.6194,349800.0],["2012-07-18",28.4603,29.075,28.4603,28.576,309800.0],["2012-07-19",28.67,28.7206,28.3011,28.6411,376400.0],["2012-07-20",28.3373,28.4386,27.9757,28.2288,350700.0],["2012-07-23",27.3754,27.4839,26.6304,27.1584,329100.0],["2012-07-24",27.2886,27.3609,26.4785,26.681,303700.0],["2012-07-25",26.8908,26.9342,26.4351,26.6666,238000.0],["2012-07-26",27.2597,27.2597,26.5147,26.9993,282800.0],["2012-07-27",27.1729,28.0118,27.0788,27.831,209800.0],["2012-07-30",27.7949,28.1927,27.6719,27.954,271300.0],["2012-07-31",27.925,28.4964,27.8816,28.2071,516000.0],["2012-08-01",27.6068,28.2867,26.37,26.4351,734600.0],["2012-08-02",26.0663,26.2977,25.6179,26.1458,406900.0],["2012-08-03",26.6666,27.0282,26.399,26.8329,301500.0],["2012-08-06",26.8257,27.0644,26.5726,26.6521,302000.0],["2012-08-07",26.7534,27.1295,26.3266,26.9776,380700.0],["2012-08-08",26.7389,27.0065,26.493,26.9703,427300.0],["2012-08-09",26.9559,27.1078,26.7534,26.9703,210300.0],["2012-08-10",26.8329,26.9848,26.6955,26.9486,160900.0],["2012-08-13",26.8257,26.8257,25.7336,26.1241,367800.0],["2012-08-14",26.3194,26.4858,25.965,26.0373,344700.0],["2012-08-15",26.0229,26.5147,25.9361,26.2688,281700.0],["2012-08-16",26.3411,26.7461,25.9072,26.6087,334400.0],["2012-08-17",26.7172,26.804,26.5219,26.6593,244600.0],["2012-08-20",26.6015,26.7895,26.4424,26.5942,320800.0],["2012-08-21",26.5942,26.8618,26.4424,26.6232,286300.0],["2012-08-22",26.5219,26.8474,26.5147,26.7968,367400.0],["2012-08-23",26.6955,26.7606,26.1097,26.1314,236400.0],["2012-08-24",26.0518,26.2832,25.6034,25.9506,237900.0],["2012-08-27",26.0373,26.1748,25.3141,25.654,301000.0],["2012-08-28",25.5455,25.8999,25.4732,25.5021,238600.0],["2012-08-29",25.5821,25.844,25.2184,25.473,293500.0],["2012-08-30",25.3276,25.4076,25.0148,25.2112,357000.0],["2012-08-31",25.5094,25.6258,25.1675,25.3348,292200.0],["2012-09-04",25.2912,25.5312,24.6584,25.1239,373200.0],["2012-09-05",25.0948,25.924,25.0948,25.844,464400.0],["2012-09-06",26.2368,26.8332,26.084,26.7314,299100.0],["2012-09-07",26.695,27.3715,26.5277,27.2842,238800.0],["2012-09-10",27.1678,27.437,26.8914,27.2042,357900.0],["2012-09-11",27.2478,27.6988,26.986,27.6552,300900.0],["2012-09-12",27.7498,28.2953,27.4006,27.6188,478900.0],["2012-09-13",27.517,28.5353,27.1606,28.499,400700.0],["2012-09-14",28.6735,29.0008,28.3098,28.5644,597900.0],["2012-09-17",28.4117,28.4262,28.0844,28.208,313500.0],["2012-09-18",28.128,28.2735,27.677,27.8443,467200.0],["2012-09-19",27.9316,28.2735,27.8298,28.1644,284700.0],["2012-09-20",27.9025,28.0698,27.6552,27.9534,271100.0],["2012-09-21",28.1716,28.208,27.5679,27.7788,800400.0],["2012-09-24",27.6552,27.8152,27.4297,27.5315,262900.0],["2012-09-25",27.6916,27.837,27.1096,27.1242,285900.0],["2012-09-26",27.146,27.1897,26.7169,26.8332,177800.0],["2012-09-27",26.9205,27.1097,26.7314,27.0587,165000.0],["2012-09-28",26.8623,27.0005,26.5932,26.6005,323800.0],["2012-10-01",26.375,26.6514,25.9095,26.3313,759200.0],["2012-10-02",26.4405,26.5423,26.2222,26.4114,236200.0],["2012-10-03",26.4986,26.695,26.2804,26.375,361500.0],["2012-10-04",26.5568,26.826,26.2441,26.8187,171600.0],["2012-10-05",27.0442,27.2406,26.8696,27.0733,231900.0],["2012-10-08",26.826,27.0078,26.5059,26.5423,316600.0],["2012-10-09",26.6296,26.9569,26.5132,26.7023,285100.0],["2012-10-10",26.6223,26.8987,26.4477,26.5568,239000.0],["2012-10-11",26.8333,27.2842,26.7678,26.9642,195300.0],["2012-10-12",26.9278,27.2406,26.4987,26.6441,178600.0],["2012-10-15",26.6078,26.906,26.2295,26.6805,227100.0],["2012-10-16",26.8769,27.5752,26.826,27.3133,199000.0],["2012-10-17",27.2769,27.3933,26.9205,27.1024,483400.0],["2012-10-18",26.9569,27.1387,26.535,26.5496,487200.0],["2012-10-19",26.4696,26.4841,24.9275,25.1603,746300.0],["2012-10-22",25.0948,25.3567,24.1492,24.5274,938300.0],["2012-10-23",23.9019,25.1166,23.6909,25.0948,1047900.0],["2012-10-24",25.1748,25.3276,24.8984,25.153,323200.0],["2012-10-25",25.393,25.5094,25.153,25.4949,447500.0],["2012-10-26",25.4221,25.7567,25.4076,25.7058,316400.0],["2012-10-31",25.8222,26.1859,25.6403,26.0113,524500.0],["2012-11-01",25.844,26.6805,25.8222,26.6805,670000.0],["2012-11-02",26.7314,26.9351,26.4768,26.826,571200.0],["2012-11-05",26.6878,26.9933,26.2222,26.7896,576600.0],["2012-11-06",26.9133,27.1533,26.7969,26.9278,343900.0],["2012-11-07",24.7966,26.6805,24.7966,26.5932,339300.0],["2012-11-08",26.4986,26.5787,25.8804,25.8804,283100.0],["2012-11-09",25.7131,26.0695,25.5821,25.6403,161300.0],["2012-11-12",25.7931,25.8004,25.3494,25.6112,278000.0],["2012-11-13",25.4876,26.7678,25.2912,26.3386,678500.0],["2012-11-14",26.3386,26.3895,25.9822,26.1495,807700.0],["2012-11-15",26.1859,26.2732,25.473,25.4949,495200.0],["2012-11-16",25.4949,25.604,25.0584,25.393,237400.0],["2012-11-19",25.7567,26.3532,25.6767,26.3532,265900.0],["2012-11-20",26.2295,26.4405,25.9895,26.4405,265500.0],["2012-11-21",26.4768,26.6587,26.4259,26.5641,367900.0],["2012-11-23",26.746,26.9642,26.5205,26.8987,71300.0],["2012-11-26",26.6805,26.9133,26.6732,26.8987,258200.0],["2012-11-27",26.9133,27.6334,26.7387,27.306,391000.0],["2012-11-28",27.0647,27.3938,26.3481,27.3134,261100.0],["2012-11-29",27.5766,27.6936,27.3938,27.6205,233500.0],["2012-11-30",27.7082,28.03,27.4669,27.5912,444300.0],["2012-12-03",27.8691,28.1324,27.1159,27.1452,365800.0],["2012-12-04",27.328,27.5181,26.8746,27.0647,331700.0],["2012-12-05",27.1305,27.8252,26.7503,27.7521,320100.0],["2012-12-06",27.6863,27.8691,27.5035,27.6717,194400.0],["2012-12-07",27.7741,27.9057,27.5547,27.8545,121000.0],["2012-12-10",27.8033,28.4688,27.7594,28.4322,231900.0],["2012-12-11",28.5492,28.7028,28.4176,28.5931,248600.0],["2012-12-12",28.7394,28.7759,28.3225,28.4615,113200.0],["2012-12-13",28.3883,28.4907,27.8326,27.9715,291800.0],["2012-12-14",28.0154,28.3591,27.7887,28.169,137700.0],["2012-12-17",28.3152,28.4688,28.1543,28.3737,159600.0],["2012-12-18",28.4468,29.5145,28.3445,29.3756,695000.0],["2012-12-19",29.2513,29.946,29.1123,29.1269,517900.0],["2012-12-20",29.1854,29.2659,28.8417,29.222,237300.0],["2012-12-21",28.6809,29.0684,28.5639,28.988,506700.0],["2012-12-24",29.1635,29.1635,28.8417,28.988,85200.0],["2012-12-26",29.0831,29.105,28.7467,28.9368,138400.0],["2012-12-27",28.9734,29.0977,28.2348,28.988,235600.0],["2012-12-28",28.7247,28.9514,28.4834,28.4907,102300.0],["2012-12-31",28.3956,29.1635,28.3956,29.0977,227100.0],["2013-01-02",29.8143,30.1873,29.7046,29.8875,250400.0],["2013-01-03",29.9313,30.0264,29.6461,29.807,221000.0],["2013-01-04",29.8436,29.9972,29.7412,29.9314,271800.0],["2013-01-07",29.7631,30.0703,29.7339,30.0557,222800.0],["2013-01-08",30.0557,30.2019,29.712,30.1288,198200.0],["2013-01-09",30.2677,30.4652,30.0776,30.414,213200.0],["2013-01-10",30.5676,31.233,30.0776,31.0941,382000.0],["2013-01-11",31.1306,31.606,30.9771,31.3793,830400.0],["2013-01-14",31.3793,31.701,31.3354,31.4158,302700.0],["2013-01-15",31.4085,31.5036,31.2403,31.3866,216800.0],["2013-01-16",31.35,31.3573,30.9259,30.9625,251400.0],["2013-01-17",31.1965,31.2696,30.8308,31.0429,466800.0],["2013-01-18",31.0794,31.1306,30.7504,31.116,155200.0],["2013-01-22",31.1526,31.4012,31.0941,31.1453,380500.0],["2013-01-23",31.1453,31.3793,31.0209,31.2257,244700.0],["2013-01-24",31.3281,31.6352,31.1306,31.4378,287000.0],["2013-01-25",31.5914,32.2934,31.5694,32.1252,395400.0],["2013-01-28",32.0521,32.1983,31.7669,31.8181,291400.0],["2013-01-29",31.9424,31.9789,31.4085,31.606,276900.0],["2013-01-30",31.6791,31.8912,31.3208,31.4158,292000.0],["2013-01-31",30.4725,30.4725,27.3499,27.3719,2436200.0],["2013-02-01",27.6424,27.796,26.7064,27.4304,799800.0],["2013-02-04",27.2183,27.4011,26.7137,26.8088,443900.0],["2013-02-05",26.9185,27.3792,26.86,27.2768,797100.0],["2013-02-06",27.1744,27.4304,26.9623,27.2256,592800.0],["2013-02-07",27.2329,27.3865,26.8015,27.1378,340900.0],["2013-02-08",27.2329,27.5181,27.0208,27.3645,238800.0],["2013-02-11",27.2549,27.2841,26.8965,27.2622,390900.0],["2013-02-12",27.3061,27.9276,27.189,27.8764,474800.0],["2013-02-13",27.9934,28.2128,27.9422,28.2055,494200.0],["2013-02-14",27.9349,28.264,27.796,28.2128,323400.0],["2013-02-15",28.1763,28.5273,28.1763,28.3152,435400.0],["2013-02-19",28.264,28.4468,28.1616,28.3006,391200.0],["2013-02-20",28.2421,28.3006,27.5035,27.5035,529500.0],["2013-02-21",27.3938,27.4962,26.4285,26.721,493300.0],["2013-02-22",26.9843,27.5986,26.838,27.2914,357700.0],["2013-02-25",27.445,27.5108,26.3554,26.3554,261900.0],["2013-02-26",26.5163,26.7503,26.2969,26.5601,213500.0],["2013-02-27",26.5748,27.1337,26.5748,27.0308,267200.0],["2013-02-28",26.994,27.2661,26.9352,27.0455,240000.0],["2013-03-01",26.7954,26.8175,26.3469,26.7513,394000.0],["2013-03-04",26.6999,26.9204,26.3395,26.5454,591500.0],["2013-03-05",26.7734,27.0969,26.7513,26.8469,203100.0],["2013-03-06",27.0234,27.2734,26.869,27.1558,407600.0],["2013-03-07",27.2072,27.5528,27.1116,27.4205,192300.0],["2013-03-08",27.5602,27.6558,26.3984,27.3249,681300.0],["2013-03-11",27.244,27.244,26.7587,27.0822,432500.0],["2013-03-12",26.9793,27.0822,26.6851,26.8322,548500.0],["2013-03-13",26.8322,26.8322,25.9866,26.0601,658600.0],["2013-03-14",26.1851,26.2219,25.891,26.0381,741400.0],["2013-03-15",26.0086,26.2513,25.9277,26.1483,935600.0],["2013-03-18",25.6704,25.9498,25.5307,25.7439,434100.0],["2013-03-19",25.7586,25.9351,25.1409,25.7513,727000.0],["2013-03-20",25.9278,26.0528,25.4571,25.788,391500.0],["2013-03-21",25.4866,25.5674,25.1924,25.3689,614600.0],["2013-03-22",25.4277,25.5748,25.0601,25.1189,389700.0],["2013-03-25",25.3321,25.8028,24.8027,25.0454,336700.0],["2013-03-26",25.0012,25.1851,24.8468,24.8468,539200.0],["2013-03-27",24.8689,25.0895,24.2659,24.9865,541100.0],["2013-03-28",24.9792,25.2512,24.9056,25.1483,324700.0],["2013-04-01",25.3983,25.3983,24.413,24.4718,457700.0],["2013-04-02",24.5894,24.8395,24.3909,24.7953,564300.0],["2013-04-03",24.7806,24.9645,24.038,24.2659,781200.0],["2013-04-04",24.3615,24.7586,24.31,24.663,470400.0],["2013-04-05",24.3247,24.7512,24.2439,24.7145,439200.0],["2013-04-08",24.788,24.8101,24.4718,24.8101,315100.0],["2013-04-09",24.9277,25.1336,24.6409,25.0012,252500.0],["2013-04-10",24.9424,25.391,24.8983,25.3763,365600.0],["2013-04-11",25.3836,25.8616,25.2071,25.6851,404500.0],["2013-04-12",25.6336,25.6336,25.1851,25.4424,379000.0],["2013-04-15",25.3174,25.3174,24.1556,24.1777,599400.0],["2013-04-16",24.4424,24.7365,24.2291,24.5821,311000.0],["2013-04-17",24.3394,24.3468,24.1483,24.1924,437300.0],["2013-04-18",24.435,24.435,23.6262,23.8321,559500.0],["2013-04-19",23.9865,24.163,23.7071,24.06,303000.0],["2013-04-22",24.1335,24.4644,23.7806,24.435,430200.0],["2013-04-23",24.6115,25.891,24.4644,25.8395,526700.0],["2013-04-24",25.9057,26.3689,25.8983,26.1778,419800.0],["2013-04-25",26.2072,27.2146,26.2072,26.8322,663800.0],["2013-04-26",26.5822,26.9572,26.5822,26.8175,338800.0],["2013-04-29",26.8984,27.2293,26.7366,27.0455,407000.0],["2013-04-30",27.0822,27.7587,27.0749,27.619,556300.0],["2013-05-01",25.5674,27.5676,25.2292,26.4131,1232400.0],["2013-05-02",26.5087,26.7734,26.3028,26.6631,498700.0],["2013-05-03",26.8984,27.722,26.8984,27.4867,331500.0],["2013-05-06",27.5822,27.5969,27.244,27.369,276600.0],["2013-05-07",27.369,27.8764,27.369,27.8764,284900.0],["2013-05-08",27.7955,28.347,27.5896,28.347,377700.0],["2013-05-09",28.2661,28.5529,28.0087,28.0676,292800.0],["2013-05-10",28.0676,28.4058,27.9131,28.3985,172200.0],["2013-05-13",28.2882,28.3543,27.722,27.7514,240500.0],["2013-05-14",27.722,28.1999,27.722,28.0529,223400.0],["2013-05-15",27.9058,28.3985,27.8249,28.3176,229800.0],["2013-05-16",28.1999,28.3544,28.0676,28.1043,315600.0],["2013-05-17",28.2955,29.9721,28.2587,29.6779,623300.0],["2013-05-20",29.597,29.6118,29.2294,29.3103,361100.0],["2013-05-21",29.3985,30.0971,29.3985,29.9647,316200.0],["2013-05-22",29.9059,30.325,29.4426,29.5162,692200.0],["2013-05-23",29.1191,29.7515,28.4499,29.5823,329900.0],["2013-05-24",29.4132,29.7441,29.2367,29.6338,153600.0],["2013-05-28",29.9941,30.1853,29.6485,29.8544,325100.0],["2013-05-29",29.6844,30.0392,29.6327,29.9505,111200.0],["2013-05-30",30.0983,30.2239,29.9653,30.1204,279200.0],["2013-05-31",29.9726,30.5786,29.9726,30.2535,236200.0],["2013-06-03",30.3421,30.3717,29.5514,29.7657,304200.0],["2013-06-04",29.714,30.0539,29.3297,29.3519,314900.0],["2013-06-05",29.3002,29.4923,28.5834,28.6425,288500.0],["2013-06-06",28.5612,28.9677,28.3543,28.8272,385700.0],["2013-06-07",28.9529,29.1746,28.2878,28.8716,150000.0],["2013-06-10",28.9603,28.9603,28.4873,28.7238,189700.0],["2013-06-11",27.9774,28.3321,27.7483,27.97,409300.0],["2013-06-12",28.2435,28.3913,27.8075,27.8518,150000.0],["2013-06-13",27.7557,28.2582,27.6227,28.0883,234100.0],["2013-06-14",28.0218,28.1622,27.5858,27.6301,356100.0],["2013-06-17",27.6301,28.7755,27.6301,28.406,539800.0],["2013-06-18",28.4873,28.975,28.4873,28.7312,346700.0],["2013-06-19",29.0563,29.4036,28.3617,28.4208,316700.0],["2013-06-20",28.1917,28.1917,27.8149,27.9405,342600.0],["2013-06-21",28.1104,28.1104,27.534,27.9331,522100.0],["2013-06-24",27.571,27.7779,27.2902,27.3937,339900.0],["2013-06-25",27.7336,27.8888,27.2015,27.6153,207100.0],["2013-06-26",27.8888,27.9553,27.6006,27.7557,150100.0],["2013-06-27",27.9257,28.2361,27.9257,28.0661,126700.0],["2013-06-28",28.1178,28.3469,27.6301,27.6523,236800.0],["2013-07-01",27.8444,28.5243,27.8444,28.3395,217100.0],["2013-07-02",28.2139,28.7829,27.8518,27.9331,385000.0],["2013-07-03",27.6892,27.9331,27.4749,27.7927,277800.0],["2013-07-05",28.0365,28.2065,27.6744,27.9331,196800.0],["2013-07-08",28.0218,28.0809,27.8149,27.8444,272200.0],["2013-07-09",28.0957,29.5219,28.0513,29.2706,226600.0],["2013-07-10",29.2706,29.847,29.2706,29.6253,221000.0],["2013-07-11",30.1352,30.3717,29.6845,29.7953,167700.0],["2013-07-12",29.7584,29.7953,29.3815,29.411,248900.0],["2013-07-15",29.411,29.5145,28.8938,28.9233,288800.0],["2013-07-16",29.0268,29.3741,28.8273,28.879,405900.0],["2013-07-17",29.0933,29.2928,28.879,28.9676,219100.0],["2013-07-18",28.8346,29.8692,28.8346,29.6697,342200.0],["2013-07-19",29.581,29.6697,29.3224,29.4702,245100.0],["2013-07-22",29.4554,29.7805,29.4332,29.6106,170700.0],["2013-07-23",29.7879,30.283,29.7879,30.1057,220100.0],["2013-07-24",30.1796,30.2165,29.5884,29.6401,182600.0],["2013-07-25",29.4554,29.6549,28.9307,29.5514,370000.0],["2013-07-26",29.3519,29.7362,29.145,29.4332,110900.0],["2013-07-29",29.3963,29.6253,29.1746,29.4849,188400.0],["2013-07-30",29.5736,30.4973,29.4775,30.4604,335300.0],["2013-07-31",30.6156,30.719,30.2535,30.3126,301000.0],["2013-08-01",29.9283,30.4752,28.9159,29.6919,961000.0],["2013-08-02",29.6327,29.714,29.1154,29.3371,237100.0],["2013-08-05",29.2189,29.3815,28.8642,29.2189,247100.0],["2013-08-06",29.1007,29.2485,28.8199,29.1376,149600.0],["2013-08-07",28.9307,29.2411,28.9085,29.1228,160100.0],["2013-08-08",29.3371,29.5367,29.0194,29.3741,73700.0],["2013-08-09",29.2189,29.8027,29.0711,29.6697,254300.0],["2013-08-12",29.4332,29.7288,29.3741,29.5219,211500.0],["2013-08-13",29.448,29.6253,29.3371,29.6032,135300.0],["2013-08-14",29.6105,30.0909,29.5884,30.0539,167300.0],["2013-08-15",29.751,30.0613,29.714,29.7879,258800.0],["2013-08-16",29.7066,29.9209,29.6032,29.7436,227900.0],["2013-08-19",29.5958,30.0466,29.5219,29.5588,254300.0],["2013-08-20",29.6253,29.9283,29.5514,29.7879,188800.0],["2013-08-21",29.7583,29.98,29.4184,29.4997,228500.0],["2013-08-22",29.618,30.3717,29.411,30.2313,160200.0],["2013-08-23",30.2978,30.5638,30.0539,30.4234,132300.0],["2013-08-26",30.5047,30.7781,30.32,30.5047,176100.0],["2013-08-27",30.1722,30.3126,29.4554,29.5958,161300.0],["2013-08-28",29.5958,29.8483,29.4695,29.6032,220100.0],["2013-08-29",29.5512,30.0711,29.5512,29.878,97800.0],["2013-08-30",29.8928,30.0637,29.5215,29.6997,227500.0],["2013-09-03",30.0637,30.3682,29.0685,29.4769,561800.0],["2013-09-04",29.4621,30.0117,29.2764,29.5141,317500.0],["2013-09-05",29.4844,29.9374,29.4844,29.6849,210100.0],["2013-09-06",29.7814,30.2716,29.4175,29.9374,193000.0],["2013-09-09",29.878,30.1454,29.7592,30.1008,240600.0],["2013-09-10",30.331,30.6281,30.2419,30.3756,315200.0],["2013-09-11",30.3087,30.487,30.1231,30.4499,150100.0],["2013-09-12",30.4127,30.5167,30.1454,30.3013,142800.0],["2013-09-13",30.4498,30.9103,30.3236,30.8955,173100.0],["2013-09-16",31.1925,31.4153,31.0143,31.2371,486000.0],["2013-09-17",31.2222,31.252,31.0069,31.2297,218700.0],["2013-09-18",31.1925,31.5119,31.0069,31.2965,252600.0],["2013-09-19",31.4376,31.9501,31.2817,31.9129,426700.0],["2013-09-20",32.0689,32.2026,31.2891,31.3856,507800.0],["2013-09-23",31.3856,31.497,30.992,31.252,473400.0],["2013-09-24",31.3114,31.7718,31.148,31.3485,333700.0],["2013-09-25",31.4154,31.5416,31.1554,31.4154,339600.0],["2013-09-26",31.5342,31.7273,31.445,31.6976,161100.0],["2013-09-27",31.5936,31.7347,31.4228,31.5862,203300.0],["2013-09-30",31.3262,31.8832,31.2297,31.7198,262000.0],["2013-10-01",31.6753,32.3808,31.6084,32.0021,545100.0],["2013-10-02",31.6233,32.0021,31.3708,31.6901,420400.0],["2013-10-03",31.6753,31.8164,30.8881,31.549,288300.0],["2013-10-04",31.5936,32.3066,31.4153,32.1803,713400.0],["2013-10-07",32.0466,32.2769,31.8981,32.0169,380900.0],["2013-10-08",32.0169,32.1357,31.2965,31.5565,286600.0],["2013-10-09",31.705,31.809,31.2594,31.5565,214600.0],["2013-10-10",31.9352,32.2917,31.8535,32.2769,116100.0],["2013-10-11",32.2917,32.5739,31.9946,32.5517,100500.0],["2013-10-14",32.3214,32.7225,32.1729,32.7002,197900.0],["2013-10-15",32.6779,32.8413,32.5219,32.663,167800.0],["2013-10-16",32.7596,33.0789,32.6927,32.871,188100.0],["2013-10-17",32.7076,33.4577,32.7076,33.2052,311700.0],["2013-10-18",33.2869,33.9182,33.1161,33.6657,240800.0],["2013-10-21",33.8365,33.8885,33.5246,33.7399,194100.0],["2013-10-22",33.8588,34.3861,33.7993,34.2078,317000.0],["2013-10-23",34.0816,34.4009,33.8885,34.2375,174800.0],["2013-10-24",34.3118,34.4529,34.0444,34.1855,178200.0],["2013-10-25",34.3341,34.3341,33.8662,34.3044,94300.0],["2013-10-28",34.193,34.3044,33.8439,34.1855,358300.0],["2013-10-29",34.2747,34.6534,33.933,34.5717,243800.0],["2013-10-30",34.6906,35.2773,34.2821,34.8762,430900.0],["2013-10-31",34.802,35.047,34.5717,34.6163,263000.0],["2013-11-01",34.6089,34.9431,34.4009,34.6906,265400.0],["2013-11-04",34.6683,34.8614,34.5123,34.6906,298000.0],["2013-11-05",34.4083,34.9059,34.2821,34.6312,238700.0],["2013-11-06",34.8317,35.3218,34.698,35.0396,208000.0],["2013-11-07",35.099,35.099,34.5123,34.5197,205900.0],["2013-11-08",34.5717,35.4555,34.5717,35.3664,189000.0],["2013-11-11",35.2624,35.5892,35.1733,35.4258,300800.0],["2013-11-12",35.4184,35.8046,35.2624,35.7155,383100.0],["2013-11-13",35.5892,35.812,35.411,35.6189,338700.0],["2013-11-14",35.7155,35.7155,35.3144,35.5966,148600.0],["2013-11-15",35.6263,35.8269,35.3441,35.6783,134300.0],["2013-11-18",35.8343,36.1982,35.4332,35.6635,290300.0],["2013-11-19",35.5446,36.0051,35.5446,35.76,143900.0],["2013-11-20",35.7749,35.9011,35.4407,35.4927,129400.0],["2013-11-21",35.6486,35.9605,35.6486,35.9011,172800.0],["2013-11-22",35.9011,36.5398,35.6932,36.4433,149400.0],["2013-11-25",36.4507,36.5992,36.2353,36.3393,158000.0],["2013-11-26",36.2275,36.5183,36.1753,36.3244,117200.0],["2013-11-27",36.3542,36.4139,35.9888,36.2796,75700.0],["2013-11-29",36.3244,36.9732,36.302,36.3915,100000.0],["2013-12-02",36.4213,37.085,36.2722,36.7196,176300.0],["2013-12-03",36.5556,36.6376,35.7278,35.9963,295600.0],["2013-12-04",35.7949,36.3691,35.6383,36.0708,189100.0],["2013-12-05",35.9291,36.4661,35.9142,36.3766,213200.0],["2013-12-06",36.6227,36.9359,36.384,36.8688,219000.0],["2013-12-09",36.7793,36.9657,36.6525,36.8688,177000.0],["2013-12-10",36.7271,37.2491,36.6525,36.8837,183400.0],["2013-12-11",36.8912,36.9583,36.1529,36.1753,225800.0],["2013-12-12",36.2275,36.5332,36.138,36.3617,182100.0],["2013-12-13",36.481,36.5034,36.1529,36.2796,153500.0],["2013-12-16",36.4288,36.9806,36.0261,36.302,453100.0],["2013-12-17",36.2722,36.8091,36.2051,36.563,532100.0],["2013-12-18",36.6451,37.2193,36.2946,37.1372,183900.0],["2013-12-19",37.1223,37.4728,37.0477,37.264,288200.0],["2013-12-20",37.2491,37.8382,37.2491,37.7338,368700.0],["2013-12-23",37.9799,38.0321,37.5772,37.7413,182200.0],["2013-12-24",37.7338,38.2707,37.6891,38.144,44700.0],["2013-12-26",38.308,38.308,37.8979,37.9799,143600.0],["2013-12-27",38.2857,38.3975,38.0172,38.3453,98800.0],["2013-12-30",38.3752,38.4199,38.1887,38.3901,103600.0],["2013-12-31",38.3602,38.569,38.2707,38.3304,116100.0],["2014-01-02",38.1365,38.2036,37.6816,38.1663,262000.0],["2014-01-03",38.1812,38.4199,37.8233,38.0694,126700.0],["2014-01-06",38.3379,38.3379,37.2864,37.8233,363400.0],["2014-01-07",37.9202,38.047,37.6816,37.8457,292600.0],["2014-01-08",37.8457,37.9053,37.5325,37.883,288100.0],["2014-01-09",38.047,38.4199,37.9874,38.1589,210600.0],["2014-01-10",38.2707,38.6063,38.0247,38.5467,132300.0],["2014-01-13",38.405,38.6511,37.6965,37.9128,92500.0],["2014-01-14",38.0619,38.83,37.9501,38.5914,207900.0],["2014-01-15",38.7256,39.0985,38.6809,38.7256,215700.0],["2014-01-16",38.6585,38.8226,38.5019,38.7629,124300.0],["2014-01-17",38.7257,38.8823,38.487,38.6362,77400.0],["2014-01-21",38.7853,38.7927,37.9426,38.0321,219400.0],["2014-01-22",38.0321,38.0321,37.704,37.7636,208000.0],["2014-01-23",37.1074,37.4281,36.3169,36.5854,485700.0],["2014-01-24",36.5929,36.5929,35.5115,35.5265,215400.0],["2014-01-27",35.6682,35.6682,35.0417,35.1089,283600.0],["2014-01-28",35.2505,35.4221,35.1014,35.2356,306400.0],["2014-01-29",35.1611,35.5414,35.0045,35.2878,363000.0],["2014-01-30",36.9508,38.5019,35.0641,35.3997,499600.0],["2014-01-31",35.079,37.1,35.0716,36.2946,437300.0],["2014-02-03",36.3766,36.6301,34.4824,34.5048,671600.0],["2014-02-04",35.3326,35.7949,34.6391,34.8031,437800.0],["2014-02-05",34.7807,35.5265,34.5197,35.3773,449800.0],["2014-02-06",35.5116,36.2647,35.3027,36.0932,294800.0],["2014-02-07",36.4661,36.7345,36.138,36.4661,346400.0],["2014-02-10",36.5705,36.8539,36.3244,36.5108,361300.0],["2014-02-11",36.6376,37.443,36.6376,37.2864,353500.0],["2014-02-12",37.1969,37.607,37.0925,37.2789,274200.0],["2014-02-13",36.9434,37.7935,36.9434,37.6518,226700.0],["2014-02-14",38.129,39.1134,38.0097,39.0836,267700.0],["2014-02-18",39.1358,39.5012,38.7555,38.9121,354600.0],["2014-02-19",38.8822,39.1209,38.6287,38.8972,204500.0],["2014-02-20",38.8748,39.971,38.8226,39.9337,370300.0],["2014-02-21",40.0232,40.1351,39.7398,39.7696,156900.0],["2014-02-24",39.6653,40.0083,39.367,39.5609,433700.0],["2014-02-25",39.5683,40.0456,39.3893,39.7174,216200.0],["2014-02-26",39.7848,40.8328,39.71,40.4286,257400.0],["2014-02-27",40.3762,40.7579,40.1366,40.6831,253400.0],["2014-02-28",40.6382,41.0723,40.481,40.5259,148800.0],["2014-03-03",40.2339,40.9525,40.0618,40.7429,246100.0],["2014-03-04",41.1696,41.6711,40.9451,41.484,312000.0],["2014-03-05",41.5065,41.7385,40.975,41.1022,283300.0],["2014-03-06",41.237,41.6337,41.1921,41.2669,204000.0],["2014-03-07",41.3942,41.4466,40.9525,41.2744,256200.0],["2014-03-10",41.1846,41.3118,40.8103,41.1996,247800.0],["2014-03-11",41.2295,41.4915,40.8777,40.9675,189700.0],["2014-03-12",40.7579,40.99,40.451,40.9675,190600.0],["2014-03-13",41.3343,41.7759,40.7504,40.8253,292500.0],["2014-03-14",40.6307,41.3568,40.3612,41.1546,297800.0],["2014-03-17",41.3568,41.9107,41.3119,41.3942,246300.0],["2014-03-18",41.5663,42.0679,41.3717,42.0529,239500.0],["2014-03-19",41.9331,42.517,41.8882,42.3673,232100.0],["2014-03-20",42.1278,42.6517,42.1278,42.532,151600.0],["2014-03-21",42.8688,43.5126,42.2849,43.1083,384000.0],["2014-03-24",43.535,43.535,42.5694,42.8613,133500.0],["2014-03-25",43.2057,43.535,42.8763,43.4976,208900.0],["2014-03-26",43.767,43.767,42.24,42.2849,164600.0],["2014-03-27",42.3897,42.6068,41.9331,42.3897,248500.0],["2014-03-28",42.4346,43.0784,42.3373,42.6367,225700.0],["2014-03-31",43.0484,44.3734,42.9137,44.2087,314600.0],["2014-04-01",44.2611,44.6653,44.0739,44.6204,289000.0],["2014-04-02",44.6653,44.83,44.4782,44.6878,351800.0],["2014-04-03",44.8075,44.815,44.2985,44.5605,316700.0],["2014-04-04",44.9422,44.9946,43.9093,44.3584,267000.0],["2014-04-07",44.2461,44.538,42.8763,43.1083,167300.0],["2014-04-08",43.0934,43.7895,43.0934,43.6548,166600.0],["2014-04-09",43.782,44.1338,43.4302,43.9766,363100.0],["2014-04-10",43.9692,44.0814,43.0559,43.2356,137000.0],["2014-04-11",42.8688,43.1532,42.5394,42.6367,243500.0],["2014-04-14",42.9736,43.0335,42.2775,42.6742,269500.0],["2014-04-15",42.779,43.2056,42.4796,43.0934,192400.0],["2014-04-16",43.4602,43.9018,43.1757,43.8269,150700.0],["2014-04-17",43.782,44.4407,43.6847,44.2461,103000.0],["2014-04-21",44.3359,44.7776,44.1488,44.7327,322000.0],["2014-04-22",44.8524,45.0246,44.5231,44.538,181900.0],["2014-04-23",44.6728,44.7626,44.2386,44.306,144200.0],["2014-04-24",44.6279,44.6279,43.7146,43.8793,222200.0],["2014-04-25",43.6772,43.8718,43.3628,43.4676,116300.0],["2014-04-28",43.6248,43.6922,41.7759,42.1203,402200.0],["2014-04-29",42.4122,43.0559,42.1876,42.5769,307700.0],["2014-04-30",42.4796,43.4003,42.3673,43.2655,340100.0],["2014-05-01",43.3703,43.6548,41.9331,43.1233,520800.0],["2014-05-02",43.041,43.6548,43.011,43.1458,305300.0],["2014-05-05",42.9961,43.6697,42.6442,43.5275,221900.0],["2014-05-06",43.2431,44.2237,43.1982,43.6248,264100.0],["2014-05-07",43.7895,43.9392,43.2431,43.8569,487900.0],["2014-05-08",43.812,44.5006,43.6697,44.1563,331100.0],["2014-05-09",44.1563,44.2835,43.6772,43.8344,166800.0],["2014-05-12",43.8719,44.8749,43.8719,44.8524,206200.0],["2014-05-13",44.8973,46.0052,44.4482,44.6503,480400.0],["2014-05-14",44.4258,44.553,43.6473,43.7221,346800.0],["2014-05-15",43.6323,43.9317,42.0454,42.2176,642400.0],["2014-05-16",42.3748,42.4421,41.9855,42.3149,355300.0],["2014-05-19",42.2625,42.779,41.978,42.0753,341400.0],["2014-05-20",41.9706,42.0454,41.207,41.5364,401800.0],["2014-05-21",41.716,42.255,41.4615,42.1277,323500.0],["2014-05-22",42.1278,42.3748,41.7685,41.9481,209000.0],["2014-05-23",41.9556,42.6143,41.8358,42.3748,186200.0],["2014-05-27",42.5918,42.7715,41.7984,42.0155,293100.0],["2014-05-28",42.0906,42.3912,41.9403,42.3085,200000.0],["2014-05-29",42.4588,42.6843,42.0455,42.5415,123000.0],["2014-05-30",42.5415,42.8496,42.3987,42.4964,160400.0],["2014-06-02",42.5791,43.0225,42.023,43.0149,307600.0],["2014-06-03",43.1126,43.5335,42.8346,43.3907,257500.0],["2014-06-04",43.308,44.3751,43.2554,44.3451,355900.0],["2014-06-05",44.3901,44.6907,44.0445,44.6757,171300.0],["2014-06-06",44.8636,45.074,44.4803,44.6532,216800.0],["2014-06-09",44.6156,45.0139,44.5855,44.6757,218500.0],["2014-06-10",44.563,44.8185,44.2248,44.796,100400.0],["2014-06-11",44.6607,45.0439,44.4954,44.7208,266400.0],["2014-06-12",44.6532,44.8486,44.2399,44.3902,189000.0],["2014-06-13",44.3977,44.8786,44.2399,44.4803,127600.0],["2014-06-16",44.3902,44.9613,44.2699,44.9012,256200.0],["2014-06-17",44.8861,45.7428,44.7734,45.3145,514600.0],["2014-06-18",45.3821,45.5474,44.8486,45.0815,180200.0],["2014-06-19",45.2544,45.2544,44.7358,44.8636,148800.0],["2014-06-20",44.8636,44.9087,44.5855,44.7659,371700.0],["2014-06-23",44.8711,44.9162,44.6532,44.7058,177400.0],["2014-06-24",44.578,44.8486,43.9693,44.0069,143100.0],["2014-06-25",43.9919,44.3751,43.7589,44.1121,391900.0],["2014-06-26",43.9919,44.1948,43.6913,43.7589,250300.0],["2014-06-27",43.4733,43.7213,43.3155,43.5861,455900.0],["2014-06-30",43.6838,43.8416,43.1277,43.5786,418100.0],["2014-07-01",43.7814,44.3,43.541,44.037,535500.0],["2014-07-02",43.9468,44.0971,43.7739,43.9393,206200.0],["2014-07-03",44.1196,44.4277,43.9919,44.052,196100.0],["2014-07-07",43.9242,44.082,43.5335,43.804,226400.0],["2014-07-08",43.6762,43.6762,43.1502,43.293,299000.0],["2014-07-09",43.4132,43.7138,43.2704,43.5109,230400.0],["2014-07-10",42.2635,43.278,42.2635,43.045,298200.0],["2014-07-11",43.0976,43.2103,42.8872,42.9473,183100.0],["2014-07-14",43.2178,43.4508,42.9548,43.3456,217300.0],["2014-07-15",43.4283,43.7664,43.1352,43.6086,203800.0],["2014-07-16",43.8566,43.8867,43.2028,43.4508,289700.0],["2014-07-17",43.4508,43.6612,42.7219,42.767,171200.0],["2014-07-18",42.8421,42.9999,42.5415,42.7745,235800.0],["2014-07-21",42.5716,42.6167,42.1733,42.5265,299500.0],["2014-07-22",42.6392,43.045,42.6392,42.9999,213300.0],["2014-07-23",43.0976,43.3306,42.8121,43.278,167900.0],["2014-07-24",43.2404,43.7815,42.8722,43.6462,337500.0],["2014-07-25",43.5259,43.7965,42.782,42.9172,367200.0],["2014-07-28",42.9097,42.9097,42.3687,42.5415,207400.0],["2014-07-29",42.5791,42.7294,41.5495,41.6322,527400.0],["2014-07-30",41.7975,42.0681,41.4519,41.5946,299800.0],["2014-07-31",40.3772,41.0911,38.8367,39.3702,771400.0],["2014-08-01",39.0696,39.8286,38.724,39.731,656500.0],["2014-08-04",39.8136,39.9489,39.3928,39.8286,346800.0],["2014-08-05",39.5581,39.8812,39.1673,39.3853,283700.0],["2014-08-06",39.0997,39.5957,39.0997,39.5055,341500.0],["2014-08-07",39.6783,39.6783,38.9569,39.2049,343400.0],["2014-08-08",39.2199,40.1443,38.9644,40.1067,457400.0],["2014-08-11",40.3321,40.3321,39.6708,39.7084,338800.0],["2014-08-12",39.6258,39.9113,39.5431,39.8437,349300.0],["2014-08-13",39.8437,40.4373,39.6558,40.272,747600.0],["2014-08-14",40.3547,40.4449,39.8437,40.3396,171800.0],["2014-08-15",40.52,40.5952,39.8737,40.3021,216400.0],["2014-08-18",40.6703,40.7455,40.4073,40.4599,205400.0],["2014-08-19",40.4749,40.9408,40.2495,40.8732,298200.0],["2014-08-20",40.768,40.9333,40.5651,40.7981,182200.0],["2014-08-21",40.8281,40.8582,40.3472,40.7905,409700.0],["2014-08-22",40.7379,40.7379,40.3847,40.5576,220600.0],["2014-08-25",40.6853,40.7154,39.9489,40.5125,366200.0],["2014-08-26",40.6628,40.7079,40.4975,40.5726,257300.0],["2014-08-27",40.7235,40.9122,40.6556,40.8971,258600.0],["2014-08-28",40.799,41.463,40.6782,41.3649,261600.0],["2014-08-29",41.5007,41.5083,40.9876,41.3347,177200.0],["2014-09-02",41.4705,41.6592,41.1234,41.1838,371500.0],["2014-09-03",41.463,41.5535,41.1385,41.1612,239200.0],["2014-09-04",41.3121,41.3951,40.7763,40.9348,265900.0],["2014-09-05",40.9952,41.1838,40.5802,40.9273,181600.0],["2014-09-08",40.9348,41.4403,40.8744,41.048,325500.0],["2014-09-09",40.8744,41.0178,40.4972,40.6254,379900.0],["2014-09-10",40.5651,41.0933,40.5349,40.9197,222100.0],["2014-09-11",40.6103,41.0706,40.6028,40.882,317800.0],["2014-09-12",40.9197,41.0933,40.6783,40.8971,247200.0],["2014-09-15",40.8744,41.0933,40.7462,40.9197,263100.0],["2014-09-16",40.8594,41.7799,40.6481,41.7648,420600.0],["2014-09-17",41.9384,42.2402,41.6214,41.8327,385300.0],["2014-09-18",41.878,42.0138,41.5384,41.5762,203200.0],["2014-09-19",41.5988,41.7271,40.7462,41.0857,1002000.0],["2014-09-22",40.8971,40.8971,40.2104,40.3387,320900.0],["2014-09-23",40.2934,40.4594,39.9388,40.0821,331100.0],["2014-09-24",40.0293,40.3236,39.8256,40.0067,321600.0],["2014-09-25",39.7351,39.9162,38.9352,39.1163,329700.0],["2014-09-26",39.0409,39.2974,38.905,39.1767,288600.0],["2014-09-29",38.7617,38.9956,38.324,38.656,440200.0],["2014-09-30",38.656,38.656,37.9996,38.3089,429000.0],["2014-10-01",38.3316,38.3769,37.2526,37.2752,564000.0],["2014-10-02",37.2601,37.3959,36.5735,36.9734,408100.0],["2014-10-03",37.2224,37.3733,36.8225,36.8753,667400.0],["2014-10-06",37.1092,37.4186,37.0413,37.0413,217000.0],["2014-10-07",36.83,36.9281,36.0755,36.1056,381100.0],["2014-10-08",36.1434,36.5961,35.6378,36.581,301500.0],["2014-10-09",36.581,36.6263,35.4492,35.4718,393600.0],["2014-10-10",35.4718,35.8717,34.4305,34.4305,568900.0],["2014-10-13",34.2645,34.6871,33.6382,33.6684,429400.0],["2014-10-14",33.9325,33.9778,33.2987,33.4119,500000.0],["2014-10-15",32.7403,33.5024,32.446,32.9667,1277600.0],["2014-10-16",32.2423,33.8495,32.2423,33.6684,1027800.0],["2014-10-17",33.9778,34.6041,33.9551,34.3249,407100.0],["2014-10-20",34.2947,35.6529,34.2947,35.6001,481000.0],["2014-10-21",36.0226,36.7696,35.7736,36.6565,336200.0],["2014-10-22",36.8375,37.494,36.0377,36.0754,451100.0],["2014-10-23",36.581,37.2601,36.249,36.8375,276000.0],["2014-10-24",36.8149,37.1997,36.581,37.162,234600.0],["2014-10-27",36.6942,36.7772,34.7851,35.0794,888400.0],["2014-10-28",35.1851,36.5206,35.1096,36.4452,563500.0],["2014-10-29",36.4904,36.4904,32.7478,33.6307,1186800.0],["2014-10-30",33.3515,34.3173,32.8912,34.008,523800.0],["2014-10-31",34.423,35.0492,34.1211,35.0342,478600.0],["2014-11-03",35.1172,35.4793,34.5965,34.5965,571000.0],["2014-11-04",34.7172,34.9134,33.4118,33.5628,466600.0],["2014-11-05",33.8193,34.5361,33.6005,34.5211,498800.0],["2014-11-06",34.5739,35.3737,34.4079,35.336,479500.0],["2014-11-07",35.2983,35.6001,35.1096,35.3511,484500.0],["2014-11-10",35.3284,35.5548,35.0191,35.3586,434500.0],["2014-11-11",35.2907,35.6831,35.2605,35.502,282700.0],["2014-11-12",35.3888,35.7812,35.2756,35.7434,341000.0],["2014-11-13",35.7208,35.7585,35.1021,35.419,602200.0],["2014-11-14",35.3888,35.3963,34.6418,34.7323,645800.0],["2014-11-17",34.7701,34.8229,34.2117,34.4079,440000.0],["2014-11-18",34.4909,34.7701,34.4381,34.5814,498700.0],["2014-11-19",34.4456,34.5965,33.8797,34.2268,479300.0],["2014-11-20",34.106,35.0191,34.106,34.9512,305400.0],["2014-11-21",35.4265,35.7133,35.004,35.2982,289700.0],["2014-11-24",35.336,35.5095,34.9436,35.3737,344600.0],["2014-11-25",35.4192,35.7831,34.9946,35.0932,309400.0],["2014-11-26",35.1463,35.1463,34.2517,34.3199,394600.0],["2014-11-28",34.1228,34.1986,32.5308,32.6596,354600.0],["2014-12-01",32.5687,32.7961,32.3261,32.6142,439200.0],["2014-12-02",32.4701,33.1069,32.4701,32.8264,303200.0],["2014-12-03",32.8643,33.6528,32.743,33.2358,325200.0],["2014-12-04",33.1297,33.304,32.7885,33.0842,310700.0],["2014-12-05",32.834,32.9174,31.8485,32.0304,694100.0],["2014-12-08",31.8257,32.0911,31.2799,31.4163,392200.0],["2014-12-09",30.9918,31.7575,30.9312,31.6817,506500.0],["2014-12-10",31.4163,31.5528,30.3019,30.3171,281900.0],["2014-12-11",30.4005,30.9691,30.3171,30.4384,303200.0],["2014-12-12",30.2185,30.3701,29.8774,30.0517,545200.0],["2014-12-15",30.3019,30.4763,29.9456,30.2792,700900.0],["2014-12-16",30.1958,31.2344,30.0366,30.7719,503800.0],["2014-12-17",30.9691,31.6893,30.681,31.5528,471000.0],["2014-12-18",32.2503,32.2578,31.621,32.2275,339700.0],["2014-12-19",32.4246,32.7961,32.3109,32.781,551200.0],["2014-12-22",32.8113,33.0539,32.4777,33.0008,306600.0],["2014-12-23",33.1373,33.3495,33.0084,33.1827,245600.0],["2014-12-24",33.1069,33.3571,32.8264,33.2889,135500.0],["2014-12-26",33.3723,33.4936,33.16,33.2055,247300.0],["2014-12-29",33.0994,33.5391,33.016,33.2889,189500.0],["2014-12-30",33.2131,33.7817,33.2131,33.4708,199100.0],["2014-12-31",33.6149,33.6452,33.0387,33.251,598400.0],["2015-01-02",33.2586,33.3344,32.9174,33.2055,414200.0],["2015-01-05",32.9023,32.9932,32.6218,32.8113,512500.0],["2015-01-06",32.8189,32.8568,32.2654,32.4246,521800.0],["2015-01-07",32.6976,32.8871,32.2351,32.5232,403700.0],["2015-01-08",32.7506,33.6149,32.5232,33.5315,553100.0],["2015-01-09",33.5845,33.7286,32.6976,32.7279,403900.0],["2015-01-12",32.6976,32.9174,31.8409,32.038,603000.0],["2015-01-13",32.1214,32.69,31.1586,31.5452,733500.0],["2015-01-14",31.6665,32.0152,31.1207,31.7196,754500.0],["2015-01-15",31.9394,32.0683,31.1358,31.2571,301800.0],["2015-01-16",31.0524,31.5604,30.8857,31.5225,296400.0],["2015-01-20",31.6817,31.8485,30.916,31.3633,302100.0],["2015-01-21",31.3784,32.0456,31.1813,31.9773,317700.0],["2015-01-22",32.3185,32.6218,31.8561,32.5535,393600.0],["2015-01-23",32.4929,32.599,31.0979,31.2799,415300.0],["2015-01-26",31.2116,31.6438,30.9994,31.5604,454100.0],["2015-01-27",31.1131,31.568,30.6355,31.2344,342900.0],["2015-01-28",31.6741,31.8485,30.5748,30.6052,592500.0],["2015-01-29",32.0683,32.9098,30.7189,32.69,1496400.0],["2015-01-30",32.3185,32.7203,32.0532,32.1517,612100.0],["2015-02-02",32.3109,32.7127,31.6665,32.5914,477300.0],["2015-02-03",32.9023,34.4488,32.9023,34.4109,663100.0],["2015-02-04",34.1607,34.6004,33.7893,34.2669,616700.0],["2015-02-05",34.5246,34.8733,34.3199,34.843,533200.0],["2015-02-06",34.9568,35.1842,34.7445,35.0705,539500.0],["2015-02-09",34.9037,35.6239,34.9037,35.5102,354200.0],["2015-02-10",35.6466,35.8437,35.0174,35.4419,342800.0],["2015-02-11",35.2676,35.5405,35.0629,35.2751,179200.0],["2015-02-12",35.677,35.9044,35.5405,35.7376,284200.0],["2015-02-13",35.8058,35.8968,35.5253,35.6618,276900.0],["2015-02-17",35.4419,36.3441,35.1614,36.2835,511100.0],["2015-02-18",36.056,36.0939,35.3737,35.495,354200.0],["2015-02-19",35.1387,35.912,34.8279,35.7679,271600.0],["2015-02-20",35.6011,35.6618,34.9643,35.4723,518600.0],["2015-02-23",35.1994,35.4495,34.9037,35.351,322700.0],["2015-02-24",35.4192,35.7224,35.1387,35.5329,256400.0],["2015-02-25",35.5177,35.6243,34.9997,35.1749,356000.0],["2015-02-26",35.0759,35.0911,34.5122,34.6036,359700.0],["2015-02-27",34.7255,34.7255,34.2685,34.3675,473500.0],["2015-03-02",34.3523,34.9235,33.9105,34.8778,384300.0],["2015-03-03",34.7331,34.8931,34.4132,34.6646,234100.0],["2015-03-04",34.5275,34.8322,34.4056,34.7331,358500.0],["2015-03-05",34.8017,34.8931,34.4513,34.8702,241000.0],["2015-03-06",34.7331,34.8245,34.4665,34.6798,461600.0],["2015-03-09",34.6265,34.8169,34.0171,34.1542,420400.0],["2015-03-10",33.781,34.2837,33.4002,33.4002,298100.0],["2015-03-11",33.5449,33.6135,33.126,33.4687,316200.0],["2015-03-12",33.6135,33.842,33.2631,33.5144,312200.0],["2015-03-13",33.3697,33.5677,33.126,33.3849,278200.0],["2015-03-16",33.4535,33.4535,32.9051,33.065,382600.0],["2015-03-17",32.8594,33.0803,32.5776,32.7299,447400.0],["2015-03-18",32.6918,33.4992,32.4024,33.2174,518300.0],["2015-03-19",33.0955,33.0955,32.7147,32.9432,371200.0],["2015-03-20",32.9355,33.3088,32.8289,32.9508,636700.0],["2015-03-23",32.8975,33.4459,32.8975,32.9736,482600.0],["2015-03-24",32.9279,33.2021,32.6613,33.1488,549800.0],["2015-03-25",33.3849,33.5144,33.0346,33.0422,313800.0],["2015-03-26",33.126,33.3545,32.5776,32.7527,387700.0],["2015-03-27",32.9432,33.1488,32.4709,32.7375,373400.0],["2015-03-30",32.9965,33.9486,32.7603,33.7429,274400.0],["2015-03-31",33.5906,34.3827,33.4763,34.2761,553500.0],["2015-04-01",34.2914,34.6113,33.7886,34.1923,394000.0],["2015-04-02",34.0781,34.7103,34.0705,34.4818,401200.0],["2015-04-06",34.4894,35.3577,34.4894,35.2282,573100.0],["2015-04-07",35.2816,35.4644,34.7179,34.7788,444200.0],["2015-04-08",34.8626,34.8855,34.5122,34.6113,265300.0],["2015-04-09",34.5503,34.8017,34.3904,34.7255,290600.0],["2015-04-10",34.756,35.1064,34.6113,35.0911,156700.0],["2015-04-13",35.0607,35.1444,34.7103,35.0987,207600.0],["2015-04-14",35.114,35.3958,34.7103,34.8855,178200.0],["2015-04-15",35.1292,36.0052,34.8474,35.7766,346000.0],["2015-04-16",35.7157,35.7157,34.9464,34.954,211300.0],["2015-04-17",34.7255,34.8855,34.2609,34.5275,314800.0],["2015-04-20",34.6341,35.1368,34.398,35.053,270000.0],["2015-04-21",35.1292,35.1292,34.2304,34.3675,332600.0],["2015-04-22",34.3218,34.9464,34.1619,34.9388,207500.0],["2015-04-23",34.9236,35.2054,34.6341,34.8931,203200.0],["2015-04-24",34.9312,35.2206,34.5199,34.7941,132200.0],["2015-04-27",34.855,34.9692,34.5351,34.7407,400500.0],["2015-04-28",34.6036,35.1901,34.5656,35.1749,196300.0],["2015-04-29",35.0378,35.6167,34.0019,34.5732,1169100.0],["2015-04-30",35.8833,36.5612,31.2446,32.5547,2461100.0],["2015-05-01",32.4557,34.0705,32.3643,33.484,601700.0],["2015-05-04",33.4763,33.9029,33.2097,33.2478,517400.0],["2015-05-05",33.0498,33.4992,31.9301,32.0291,560000.0],["2015-05-06",32.3643,32.3871,31.8616,32.0139,400400.0],["2015-05-07",31.8768,32.6004,31.7168,32.5775,542300.0],["2015-05-08",32.9736,33.1336,32.7451,32.8442,215900.0],["2015-05-11",32.7527,32.8441,32.4785,32.5471,395200.0],["2015-05-12",32.4861,32.7451,31.953,32.2957,561600.0],["2015-05-13",32.3871,32.7832,32.1662,32.7299,354000.0],["2015-05-14",32.768,33.164,32.608,32.966,571400.0],["2015-05-15",32.9356,33.0117,32.669,32.8975,336400.0],["2015-05-18",32.8517,33.225,32.509,33.1488,687700.0],["2015-05-19",33.1945,33.2631,32.9127,33.0803,493600.0],["2015-05-20",33.1641,33.3012,32.8061,33.0117,1118000.0],["2015-05-21",33.0193,33.324,32.669,32.8746,469900.0],["2015-05-22",32.6994,33.0346,32.6385,32.9127,277700.0],["2015-05-26",32.5699,32.8518,31.8768,32.3033,416200.0],["2015-05-27",32.2804,32.5407,31.9894,32.3876,435900.0],["2015-05-28",32.1732,32.2727,31.8439,32.0277,264400.0],["2015-05-29",31.9665,32.1502,31.6525,31.7521,433200.0],["2015-06-01",31.9052,32.066,31.4075,31.4994,577300.0],["2015-06-02",31.5224,31.9588,31.4458,31.7368,857500.0],["2015-06-03",31.9052,32.2115,31.7291,31.9358,435700.0],["2015-06-04",31.7597,31.9894,31.5607,31.6908,238000.0],["2015-06-05",31.6372,31.9358,31.4535,31.8133,168600.0],["2015-06-08",31.7597,31.9971,31.5224,31.6142,171800.0],["2015-06-09",31.6525,31.9511,31.5377,31.798,295900.0],["2015-06-10",32.0507,32.2957,32.0047,32.0583,478500.0],["2015-06-11",32.0736,32.2344,31.9588,32.0813,294100.0],["2015-06-12",31.9129,32.0507,31.7827,31.9435,370000.0],["2015-06-15",31.775,31.9128,31.4228,31.5836,336400.0],["2015-06-16",31.5836,31.9129,31.4458,31.7674,360500.0],["2015-06-17",31.8516,32.0354,31.5377,31.5913,210200.0],["2015-06-18",31.7138,31.9741,31.3922,31.8899,298500.0],["2015-06-19",31.8516,31.9664,31.6142,31.6219,302700.0],["2015-06-22",31.821,31.9588,31.6755,31.8363,345000.0],["2015-06-23",31.798,31.9894,31.5913,31.6142,373800.0],["2015-06-24",31.5913,31.5913,31.1702,31.3999,285200.0],["2015-06-25",31.4305,31.576,31.262,31.507,361500.0],["2015-06-26",31.53,31.6755,31.1548,31.1548,713100.0],["2015-06-29",30.9251,31.1242,29.034,29.0799,1513900.0],["2015-06-30",29.4857,29.4857,28.5133,28.5516,894100.0],["2015-07-01",28.8272,29.0952,28.5822,28.5975,491600.0],["2015-07-02",28.7047,28.9804,28.6664,28.9497,780500.0],["2015-07-06",28.5746,28.8578,28.475,28.5592,550200.0],["2015-07-07",28.521,28.743,27.985,28.7047,477800.0],["2015-07-08",28.5899,28.6818,28.1764,28.6128,820700.0],["2015-07-09",29.0033,29.0186,28.3219,28.498,797400.0],["2015-07-10",28.9114,29.0263,28.5056,28.988,572200.0],["2015-07-13",29.2101,29.5469,29.0339,29.3019,482700.0],["2015-07-14",29.3479,29.5469,29.256,29.4627,314000.0],["2015-07-15",29.3555,29.4551,28.7889,28.7966,312000.0],["2015-07-16",28.8272,28.9344,28.6971,28.7353,365900.0],["2015-07-17",28.6741,28.6741,28.0156,28.0769,266400.0],["2015-07-20",28.0233,28.0233,27.717,27.8089,228600.0],["2015-07-21",27.7859,28.1764,27.6251,27.6558,201100.0],["2015-07-22",27.5409,27.6711,27.2576,27.3572,219200.0],["2015-07-23",27.4567,27.6864,27.3036,27.4337,282300.0],["2015-07-24",27.3725,27.4797,26.446,26.6451,293000.0],["2015-07-27",26.4154,26.4996,26.1627,26.3005,276300.0],["2015-07-28",26.4154,26.959,26.1857,26.8365,504800.0],["2015-07-29",26.7446,27.2653,26.6757,27.0968,354400.0],["2015-07-30",27.0892,27.204,26.9131,27.0968,438400.0],["2015-07-31",27.1887,27.3189,26.8824,26.936,496500.0],["2015-08-03",26.8595,26.9131,26.4077,26.6527,317600.0],["2015-08-04",26.4384,26.8365,26.0019,26.1091,567600.0],["2015-08-05",26.0785,26.8212,25.9713,26.3618,423400.0],["2015-08-06",26.4154,26.7906,26.178,26.5609,311800.0],["2015-08-07",26.4384,26.7676,25.8947,25.956,277100.0],["2015-08-10",26.0479,26.6681,26.0096,26.6451,566100.0],["2015-08-11",26.2623,26.3005,25.8335,25.9866,427500.0],["2015-08-12",25.7493,26.3005,25.6497,26.1551,428000.0],["2015-08-13",26.0555,26.0785,25.665,25.7952,355200.0],["2015-08-14",25.8411,26.6145,25.8411,26.5762,405900.0],["2015-08-17",26.5226,26.959,26.3005,26.8212,346600.0],["2015-08-18",26.6604,26.8059,26.0479,26.3924,254900.0],["2015-08-19",26.1704,26.2776,25.8411,26.1091,503400.0],["2015-08-20",25.8335,26.1857,25.6957,25.979,384600.0],["2015-08-21",25.6727,25.9636,25.443,25.4583,762400.0],["2015-08-24",25.7186,26.1091,23.8121,25.0295,577900.0],["2015-08-25",25.7263,25.7569,24.4783,24.5089,590300.0],["2015-08-26",24.9406,25.4109,24.5474,25.3184,360500.0],["2015-08-27",25.6962,26.6059,25.5497,26.205,383000.0],["2015-08-28",25.9583,26.4286,25.673,26.1587,310500.0],["2015-08-31",25.8966,26.3669,25.542,26.1125,314800.0],["2015-09-01",25.5805,25.8504,25.3261,25.3646,268900.0],["2015-09-02",25.6653,25.8581,25.0794,25.8504,329300.0],["2015-09-03",25.9352,26.3592,25.8966,26.2667,277400.0],["2015-09-04",25.8426,26.151,25.7424,25.8349,311900.0],["2015-09-08",26.2435,27.2304,26.0508,27.215,448400.0],["2015-09-09",27.4694,27.5233,26.2281,26.2667,342200.0],["2015-09-10",26.1896,26.5828,26.0585,26.4825,345600.0],["2015-09-11",26.3129,26.3129,25.8966,26.259,216100.0],["2015-09-14",26.1896,26.2975,25.5574,25.8504,181400.0],["2015-09-15",25.9429,26.1742,25.7733,26.0817,154400.0],["2015-09-16",26.1973,27.0145,26.151,26.8989,208500.0],["2015-09-17",26.922,26.9991,26.5442,26.6213,192400.0],["2015-09-18",26.1819,26.3052,25.9043,26.1587,605200.0],["2015-09-21",26.3361,26.5982,25.9814,26.0662,238700.0],["2015-09-22",25.6422,25.7733,25.1488,25.3107,307400.0],["2015-09-23",25.3107,25.4726,24.771,24.7864,237400.0],["2015-09-24",24.532,24.9098,24.0,24.8635,322700.0],["2015-09-25",25.0486,25.0717,24.6554,24.7941,135100.0],["2015-09-28",24.7941,24.7941,24.0078,24.0926,231900.0],["2015-09-29",24.0926,24.1928,23.6685,23.8227,443200.0],["2015-09-30",24.1003,24.4241,23.9307,24.3316,344700.0],["2015-10-01",24.4935,24.6322,23.923,24.4935,333900.0],["2015-10-02",24.1928,25.0331,24.0386,25.0331,288700.0],["2015-10-05",25.3261,26.3361,25.195,25.8427,577700.0],["2015-10-06",25.8966,26.7601,25.8658,26.5134,358900.0],["2015-10-07",26.7524,27.7469,26.6136,27.215,740400.0],["2015-10-08",27.1687,28.7723,27.0068,28.7106,509200.0],["2015-10-09",28.7723,29.1732,28.1632,28.2249,524000.0],["2015-10-12",28.2712,28.3406,27.878,28.0322,296600.0],["2015-10-13",27.7392,28.4408,27.5465,28.0168,196400.0],["2015-10-14",28.0322,28.3097,27.7855,27.9242,216600.0],["2015-10-15",28.0167,28.8417,27.824,28.7646,224500.0],["2015-10-16",28.888,28.888,28.3483,28.7954,227000.0],["2015-10-19",28.6721,29.1578,28.487,29.0884,483400.0],["2015-10-20",29.0036,29.4739,28.5641,28.8031,232500.0],["2015-10-21",28.8263,28.8802,27.7932,27.8317,451600.0],["2015-10-22",28.2095,28.9034,28.0399,28.6027,141400.0],["2015-10-23",28.78,29.073,28.5256,28.9111,157500.0],["2015-10-26",28.9034,29.1038,28.541,28.6952,199100.0],["2015-10-27",28.4716,28.5256,27.4771,27.6004,386700.0],["2015-10-28",27.6853,28.4639,27.6236,28.4254,264100.0],["2015-10-29",28.1555,28.5025,27.8549,27.9936,321800.0],["2015-10-30",28.0322,28.171,27.4462,27.7084,700200.0],["2015-11-02",27.7469,27.8317,27.3383,27.6544,774300.0],["2015-11-03",28.3483,32.365,28.3483,31.4475,1389400.0],["2015-11-04",31.5323,31.7868,31.4938,31.6942,864100.0],["2015-11-05",31.7482,32.0104,31.116,31.2008,544600.0],["2015-11-06",30.931,31.8561,30.8847,31.8561,519300.0],["2015-11-09",31.6634,31.8484,31.0775,31.7791,448800.0],["2015-11-10",31.6865,31.9641,31.409,31.8484,344200.0],["2015-11-11",31.9333,32.1183,31.116,31.3628,328600.0],["2015-11-12",30.5455,31.1623,30.4453,30.4838,273000.0],["2015-11-13",30.5147,31.3782,30.507,30.8076,427900.0],["2015-11-16",30.7999,31.5401,30.4761,31.5092,343300.0],["2015-11-17",31.5401,31.9564,30.9695,31.5015,465900.0],["2015-11-18",31.5786,32.3804,31.4707,32.3033,497400.0],["2015-11-19",32.3804,32.7813,32.1029,32.3804,333800.0],["2015-11-20",32.5346,32.658,31.9101,31.9641,382100.0],["2015-11-23",31.9795,32.4806,31.941,32.0643,287500.0],["2015-11-24",32.1806,33.4982,31.979,33.3587,501500.0],["2015-11-25",33.2967,33.5834,33.0331,33.4594,253100.0],["2015-11-27",33.4284,33.5834,33.0797,33.4982,109300.0],["2015-11-30",33.6377,34.0175,33.4362,33.7462,656100.0],["2015-12-01",33.754,34.0872,33.6144,33.9167,482700.0],["2015-12-02",33.8237,34.281,33.0874,33.2657,914800.0],["2015-12-03",33.5447,33.9477,33.2812,33.5602,430700.0],["2015-12-04",33.5757,33.5757,33.2502,33.4052,279600.0],["2015-12-07",33.2347,33.3897,32.1418,32.3123,491800.0],["2015-12-08",31.8241,32.2891,31.4985,32.0101,635700.0],["2015-12-09",32.1806,32.8394,31.7388,32.0798,268200.0],["2015-12-10",32.8161,33.3432,32.3666,32.7076,510100.0],["2015-12-11",32.0333,32.2348,31.6768,31.9636,365900.0],["2015-12-14",31.793,31.9481,30.9327,31.4133,358500.0],["2015-12-15",31.8008,32.2813,31.7543,32.2193,449600.0],["2015-12-16",32.2348,32.3898,31.3513,31.7543,538400.0],["2015-12-17",31.6923,31.793,30.956,31.0102,424000.0],["2015-12-18",31.0412,31.5063,30.677,30.708,761100.0],["2015-12-21",30.9637,31.1962,30.6537,31.1575,341000.0],["2015-12-22",31.266,32.0566,31.2195,31.7931,288600.0],["2015-12-23",32.2116,32.5914,32.0876,32.5681,305200.0],["2015-12-24",32.4751,32.6999,32.2813,32.4286,100500.0],["2015-12-28",32.3123,32.4518,31.7233,32.3123,220800.0],["2015-12-29",32.6456,32.8781,32.2116,32.5448,232100.0],["2015-12-30",32.3898,32.7231,32.0333,32.0566,234400.0],["2015-12-31",31.8628,32.1883,31.5993,31.6845,303500.0],["2016-01-04",31.173,31.2893,30.4832,31.235,350200.0],["2016-01-05",31.235,31.39,30.5762,30.9095,367400.0],["2016-01-06",30.2739,30.9637,30.1809,30.3824,341700.0],["2016-01-07",29.6849,30.2119,29.4911,29.5221,336200.0],["2016-01-08",29.6306,29.9174,29.1966,29.2586,319900.0],["2016-01-11",29.3361,29.5531,28.9098,29.0648,293500.0],["2016-01-12",29.3981,29.5299,28.5688,29.2818,456000.0],["2016-01-13",29.4601,29.6229,28.4835,28.6075,381300.0],["2016-01-14",28.7703,29.7236,28.1658,29.4059,307400.0],["2016-01-15",28.5998,29.0571,27.9952,29.0338,347100.0],["2016-01-19",29.1501,29.6384,28.5145,28.8943,453200.0],["2016-01-20",28.3518,29.4911,27.9952,29.0958,498800.0],["2016-01-21",29.1656,29.9174,29.0803,29.6694,592200.0],["2016-01-22",30.2972,30.8552,29.7081,30.0026,422000.0],["2016-01-25",29.7856,30.1499,29.4136,29.4756,447300.0],["2016-01-26",29.7469,30.1034,29.5299,30.0647,452800.0],["2016-01-27",29.8709,30.3669,29.5066,29.7934,381300.0],["2016-01-28",30.2894,30.3514,29.8399,30.1112,226000.0],["2016-01-29",30.2739,31.2815,30.0336,31.266,820600.0],["2016-02-01",30.9792,31.08,29.9794,30.584,621300.0],["2016-02-02",29.8321,31.855,28.9873,30.9327,786600.0],["2016-02-03",31.0257,31.359,30.0957,31.266,407900.0],["2016-02-04",31.5295,32.8859,31.3823,32.2581,529000.0],["2016-02-05",32.0953,32.6069,31.607,31.762,291500.0],["2016-02-08",31.4443,31.4985,30.77,31.3745,254100.0],["2016-02-09",30.9947,31.6845,30.9947,31.452,549500.0],["2016-02-10",31.6923,32.4828,31.0645,31.1187,301800.0],["2016-02-11",30.5684,31.0335,29.9251,30.3592,525300.0],["2016-02-12",30.7312,31.5683,30.6305,31.5528,406300.0],["2016-02-16",31.9326,32.4519,31.5605,32.3201,291200.0],["2016-02-17",32.6999,34.126,32.6224,33.3509,829200.0],["2016-02-18",33.4982,33.8005,33.2657,33.7927,705100.0],["2016-02-19",33.5602,33.7462,33.1649,33.6997,466100.0],["2016-02-22",34.0872,34.6763,33.8547,34.56,761700.0],["2016-02-23",34.2422,34.2422,33.4129,33.4284,705700.0],["2016-02-24",33.109,34.0672,32.7974,33.9114,244200.0],["2016-02-25",33.9504,34.5191,33.7634,34.5191,555900.0],["2016-02-26",34.6515,35.2825,34.4412,35.1189,494400.0],["2016-02-29",35.1579,35.4306,34.6827,34.6905,311700.0],["2016-03-01",35.0722,35.1891,34.6204,35.08,286200.0],["2016-03-02",35.1345,36.6926,34.9242,36.5757,674900.0],["2016-03-03",36.4978,37.0432,36.4121,36.7237,666700.0],["2016-03-04",36.8484,36.9574,36.1473,36.5601,755200.0],["2016-03-07",36.5679,37.3236,36.3576,37.308,426200.0],["2016-03-08",36.8795,37.1912,36.0849,36.8951,584000.0],["2016-03-09",37.0977,37.4638,36.9263,37.4482,604500.0],["2016-03-10",37.4794,37.7209,37.0042,37.3236,499200.0],["2016-03-11",37.6352,38.3286,37.5261,37.7599,607500.0],["2016-03-14",36.6147,37.1678,36.5134,36.6536,652200.0],["2016-03-15",36.2719,36.6303,35.9681,36.6069,502800.0],["2016-03-16",36.6069,37.4638,36.5757,37.2223,687300.0],["2016-03-17",37.2846,37.9936,37.2846,37.8923,914900.0],["2016-03-18",37.8767,38.4922,37.7599,38.4376,739000.0],["2016-03-21",38.1728,38.6558,37.8767,38.3753,313200.0],["2016-03-22",37.9312,38.5389,37.7988,38.2273,234700.0],["2016-03-23",38.2273,38.2428,37.6508,37.6508,364800.0],["2016-03-24",37.2769,38.0325,36.825,38.0014,357800.0],["2016-03-28",38.0325,38.0559,37.4249,37.8378,280700.0],["2016-03-29",37.5106,38.2584,37.3703,38.0247,639800.0],["2016-03-30",38.313,38.4999,37.9624,38.1883,272200.0],["2016-03-31",38.1572,38.3675,37.6274,37.6508,251100.0],["2016-04-01",37.3625,38.1416,36.9808,38.0481,428100.0],["2016-04-04",38.0247,38.1961,37.5417,37.6586,204300.0],["2016-04-05",37.3859,37.6274,37.2223,37.4249,257700.0],["2016-04-06",37.4171,37.6586,36.9497,37.5807,420100.0],["2016-04-07",37.2613,37.6196,36.4043,36.7938,372000.0],["2016-04-08",37.2457,37.7677,36.7004,36.8328,271200.0],["2016-04-11",36.2875,36.8951,36.0538,36.4511,539600.0],["2016-04-12",36.6381,37.0743,36.5601,36.7471,602400.0],["2016-04-13",37.0509,38.1805,37.0354,37.643,409000.0],["2016-04-14",37.7754,37.939,37.3158,37.347,292100.0],["2016-04-15",37.2769,37.5807,37.0821,37.4171,364000.0],["2016-04-18",37.2301,37.8456,37.0587,37.8066,285300.0],["2016-04-19",38.087,38.609,37.8611,38.57,408100.0],["2016-04-20",38.5389,38.7804,37.8144,37.83,300700.0],["2016-04-21",37.8689,38.1416,37.6118,37.8611,430700.0],["2016-04-22",37.8845,38.6947,37.7677,38.4999,381900.0],["2016-04-25",38.2896,38.4065,38.0092,38.2974,365800.0],["2016-04-26",38.5467,38.8895,38.1338,38.7337,286000.0],["2016-04-27",38.7415,39.3725,38.6869,39.092,244600.0],["2016-04-28",38.8973,39.4815,38.4766,38.6791,340000.0],["2016-04-29",38.6168,38.7259,37.7988,38.0092,303600.0],["2016-05-02",38.1182,38.2351,37.7832,38.1416,488900.0],["2016-05-03",36.5913,36.9263,34.3399,34.9865,790000.0],["2016-05-04",34.8541,35.5864,34.5814,34.6671,624700.0],["2016-05-05",34.8463,35.1735,34.5035,34.6281,536700.0],["2016-05-06",34.5502,35.1267,34.3633,35.0644,422600.0],["2016-05-09",34.7606,34.9475,34.5502,34.6281,366100.0],["2016-05-10",34.7528,35.1423,34.5346,35.0488,321200.0],["2016-05-11",35.08,35.1968,34.6437,34.706,427300.0],["2016-05-12",35.0021,35.5864,34.6983,34.9008,320500.0],["2016-05-13",34.8463,35.0099,34.5658,34.7372,308700.0],["2016-05-16",34.9631,35.2358,34.706,35.0488,424700.0],["2016-05-17",35.2436,35.7266,34.9865,35.3994,553400.0],["2016-05-18",35.0722,35.524,34.5892,34.6671,291900.0],["2016-05-19",34.3944,34.9008,34.223,34.7138,263500.0],["2016-05-20",34.745,35.0956,34.558,34.7917,452000.0],["2016-05-23",34.7294,35.0332,34.5502,34.597,382600.0],["2016-05-24",34.9787,35.7344,34.9787,35.6175,407600.0],["2016-05-25",35.8371,35.8528,35.5077,35.6254,408300.0],["2016-05-26",35.9077,36.041,35.4685,35.5077,219000.0],["2016-05-27",35.5548,35.8371,35.3979,35.7038,209400.0],["2016-05-31",35.8449,36.0802,35.6332,35.8449,319500.0],["2016-06-01",35.5861,36.4331,35.3352,36.3233,358200.0],["2016-06-02",36.1272,36.5664,35.9861,36.5664,396500.0],["2016-06-03",36.6213,36.6291,36.2684,36.3311,337800.0],["2016-06-06",36.5899,37.2094,36.5899,37.0212,287000.0],["2016-06-07",37.1388,37.5544,37.0055,37.4917,418000.0],["2016-06-08",37.6878,37.8054,37.2957,37.3113,192300.0],["2016-06-09",36.8957,37.3506,36.5585,37.1153,250100.0],["2016-06-10",36.9036,37.1388,36.8565,37.0447,225400.0],["2016-06-13",36.8644,37.2486,36.5272,36.5899,195200.0],["2016-06-14",36.4095,36.7311,35.8528,36.0959,391500.0],["2016-06-15",36.2057,36.637,36.1586,36.3625,325300.0],["2016-06-16",36.041,36.2057,35.5313,36.1351,221800.0],["2016-06-17",36.088,36.6213,36.088,36.237,397900.0],["2016-06-20",36.8408,37.2094,36.786,36.9036,236100.0],["2016-06-21",36.9192,36.9977,36.4252,36.5428,260600.0],["2016-06-22",36.8408,36.9506,36.3625,36.3939,196200.0],["2016-06-23",36.8644,37.6407,36.8644,37.5074,245500.0],["2016-06-24",35.9861,36.2527,34.653,34.6922,587500.0],["2016-06-27",34.2844,34.6059,33.1473,33.2963,447200.0],["2016-06-28",33.6806,34.0256,33.2963,33.759,249800.0],["2016-06-29",34.0962,34.8647,34.057,34.8412,229400.0],["2016-06-30",35.0294,35.8136,34.7863,35.8057,335700.0],["2016-07-01",35.7195,36.3311,35.5783,35.8685,323400.0],["2016-07-05",35.4999,35.4999,34.6451,34.7706,232900.0],["2016-07-06",34.6373,35.3274,34.4648,35.1705,319300.0],["2016-07-07",35.3117,35.8684,35.1784,35.743,235200.0],["2016-07-08",36.237,36.9271,36.1194,36.9114,282500.0],["2016-07-11",36.982,37.5623,36.982,37.4682,269400.0],["2016-07-12",37.9779,38.4719,37.8603,38.1739,215900.0],["2016-07-13",38.2367,38.7464,38.1112,38.37,199700.0],["2016-07-14",38.7386,39.0052,38.5111,38.8248,183900.0],["2016-07-15",38.8875,38.9738,38.4484,38.9581,198800.0],["2016-07-18",38.864,38.9895,38.5896,38.8954,105100.0],["2016-07-19",38.7699,38.9817,38.5739,38.7543,139300.0],["2016-07-20",38.817,39.1071,38.4092,38.8876,245500.0],["2016-07-21",39.5463,39.5463,38.5503,38.715,202800.0],["2016-07-22",38.5974,38.715,38.4484,38.5817,121000.0],["2016-07-25",38.5033,38.8013,38.2916,38.4249,209800.0],["2016-07-26",38.519,38.6052,38.2602,38.2994,456700.0],["2016-07-27",38.4719,38.8013,37.6015,38.0093,601300.0],["2016-07-28",38.0563,41.193,38.0563,40.4559,1205800.0],["2016-07-29",40.0638,40.0638,38.1504,38.1818,594200.0],["2016-08-01",38.3465,39.013,38.0328,38.5817,395800.0],["2016-08-02",37.5937,37.8603,36.8722,36.982,473400.0],["2016-08-03",37.0526,37.7034,36.7624,37.4446,580800.0],["2016-08-04",37.4603,37.9073,37.1467,37.7975,352000.0],["2016-08-05",38.0642,38.4327,38.0328,38.0955,210600.0],["2016-08-08",38.2288,38.715,38.1426,38.417,310900.0],["2016-08-09",38.417,38.6994,38.221,38.3308,241800.0],["2016-08-10",38.6131,38.6131,38.0955,38.1896,247900.0],["2016-08-11",38.3151,38.5817,38.0485,38.3935,263700.0],["2016-08-12",38.2445,38.5033,37.7819,37.8916,182800.0],["2016-08-15",38.0328,38.5582,38.0328,38.2994,284700.0],["2016-08-16",38.4798,38.7464,37.923,37.9465,191300.0],["2016-08-17",38.0171,38.519,37.7975,38.4719,373300.0],["2016-08-18",38.7621,39.6404,38.6758,39.6247,523400.0],["2016-08-19",39.4992,39.9462,39.3189,39.8913,416000.0],["2016-08-22",39.5698,39.5698,38.7699,38.9816,315100.0],["2016-08-23",39.0522,39.4757,38.9816,39.2404,418500.0],["2016-08-24",39.3667,39.4377,38.9328,39.0038,440900.0],["2016-08-25",39.0274,39.6586,38.9959,39.6349,321600.0],["2016-08-26",39.9583,40.1792,39.4455,39.5875,444900.0],["2016-08-29",39.5481,40.2266,39.5481,39.8479,273500.0],["2016-08-30",39.982,40.4159,39.6033,39.8163,261300.0],["2016-08-31",39.2799,39.7138,39.0195,39.3351,364400.0],["2016-09-01",39.4929,39.6507,39.0511,39.4692,303300.0],["2016-09-02",39.8163,40.1161,39.7532,40.0846,266700.0],["2016-09-06",40.2424,40.3291,39.4219,39.7453,206800.0],["2016-09-07",39.556,40.3291,39.556,40.2108,305000.0],["2016-09-08",40.2345,40.4948,39.9662,40.3528,297200.0],["2016-09-09",39.9978,40.2345,38.775,38.9091,474100.0],["2016-09-12",38.4436,39.5402,38.42,39.4613,314600.0],["2016-09-13",38.6566,39.4298,38.5225,38.633,259600.0],["2016-09-14",38.7434,38.8854,38.3884,38.6645,252000.0],["2016-09-15",38.6488,39.343,38.5541,39.3114,259200.0],["2016-09-16",38.7513,39.5008,38.7513,39.4613,348600.0],["2016-09-19",39.7769,40.1635,39.6033,39.8716,256600.0],["2016-09-20",40.1792,40.3133,39.7927,39.84,226700.0],["2016-09-21",40.834,40.834,39.8242,40.5974,252900.0],["2016-09-22",40.9918,41.402,40.7867,41.2916,290000.0],["2016-09-23",40.8577,41.26,40.5106,40.5264,200600.0],["2016-09-26",40.5737,41.0076,40.4633,40.7315,185300.0],["2016-09-27",40.5658,41.2916,40.5658,41.26,150400.0],["2016-09-28",41.7965,42.1752,40.9997,42.1357,272500.0],["2016-09-29",42.0411,42.191,41.0076,41.2127,327800.0],["2016-09-30",41.402,41.7176,41.0865,41.3468,405600.0],["2016-10-03",41.3626,41.3784,41.0707,41.1812,194800.0],["2016-10-04",41.3232,41.5835,40.9682,41.2127,369000.0],["2016-10-05",41.6308,41.6782,41.2679,41.3547,409600.0],["2016-10-06",41.2285,42.2304,41.0865,42.049,275400.0],["2016-10-07",42.262,42.5065,40.6052,40.7867,384900.0],["2016-10-10",40.7867,41.6545,40.7078,40.8735,250000.0],["2016-10-11",40.7078,40.7078,39.8479,40.2976,343300.0],["2016-10-12",40.3449,40.7157,40.195,40.4711,257200.0],["2016-10-13",39.8952,39.8952,39.4534,39.7611,377800.0],["2016-10-14",40.0688,40.2029,39.6743,40.0372,274800.0],["2016-10-17",40.1477,40.6131,40.1477,40.3607,159800.0],["2016-10-18",41.0155,41.0155,40.3449,40.621,177000.0],["2016-10-19",40.8025,40.8498,40.3291,40.7946,299300.0],["2016-10-20",40.5263,41.1417,40.5106,40.7946,279100.0],["2016-10-21",40.5264,41.0391,40.266,40.8419,184000.0],["2016-10-24",41.3389,41.3389,40.8025,41.118,189200.0],["2016-10-25",41.118,41.118,40.4711,40.5106,159100.0],["2016-10-26",40.3055,41.1654,40.2502,40.7788,306800.0],["2016-10-27",41.047,41.0549,40.4554,41.0391,320300.0],["2016-10-28",40.9997,41.5204,40.6053,41.0234,384500.0],["2016-10-31",41.118,41.2758,40.8419,41.1338,368200.0],["2016-11-01",40.5974,40.6526,39.059,39.7611,829500.0],["2016-11-02",39.5244,39.6585,38.9012,39.059,493000.0],["2016-11-03",39.0116,39.343,38.5225,38.5462,460400.0],["2016-11-04",38.491,38.5777,37.9861,38.0334,768200.0],["2016-11-07",38.9327,38.9327,38.3016,38.4594,375000.0],["2016-11-08",38.2306,38.8144,38.065,38.5383,411700.0],["2016-11-09",38.0886,39.8952,37.8598,39.7532,503400.0],["2016-11-10",40.1477,40.4238,39.911,39.9505,361500.0],["2016-11-11",39.8637,40.0688,39.2089,39.8084,291200.0],["2016-11-14",40.337,40.8025,40.195,40.7709,467500.0],["2016-11-15",40.6052,41.189,40.3765,41.0628,390200.0],["2016-11-16",40.8419,41.0707,40.0215,40.0609,351200.0],["2016-11-17",40.3607,40.8971,40.1477,40.8419,337700.0],["2016-11-18",40.905,40.9918,40.6841,40.905,379300.0],["2016-11-21",41.2916,41.5519,41.1575,41.2521,334100.0],["2016-11-22",41.2125,41.5854,41.1093,41.2363,474000.0],["2016-11-23",41.0062,41.5854,40.6967,40.8316,290900.0],["2016-11-25",40.9824,41.2522,40.784,41.0697,245100.0],["2016-11-28",40.9903,41.1331,40.7047,40.8396,379800.0],["2016-11-29",40.5777,40.7443,39.9429,40.0461,440600.0],["2016-11-30",40.4349,40.7205,40.1572,40.4111,497100.0],["2016-12-01",40.6015,40.7682,39.9906,40.3555,415300.0],["2016-12-02",40.4031,40.5777,40.2683,40.4825,268100.0],["2016-12-05",40.911,41.0855,40.4269,40.4666,472800.0],["2016-12-06",40.2603,40.7919,40.1968,40.5618,485800.0],["2016-12-07",40.5936,41.4426,40.5936,41.2204,578800.0],["2016-12-08",41.4347,42.9105,41.4347,42.8867,331000.0],["2016-12-09",42.8549,42.8549,42.3392,42.6248,331900.0],["2016-12-12",42.7597,43.0375,42.2122,42.244,262600.0],["2016-12-13",42.4185,42.5217,41.6647,42.0932,281300.0],["2016-12-14",42.1646,42.5058,41.8711,41.9266,510400.0],["2016-12-15",41.8076,42.4185,41.6806,42.2043,251300.0],["2016-12-16",42.3392,42.49,41.6648,41.7441,520600.0],["2016-12-19",41.514,42.2678,41.3791,42.244,285200.0],["2016-12-20",42.3551,42.5296,41.4347,41.5299,303500.0],["2016-12-21",41.6013,41.8949,41.4981,41.5933,219900.0],["2016-12-22",41.6965,41.6965,40.9268,41.1252,166200.0],["2016-12-23",40.9744,41.1173,40.7364,41.0776,80000.0],["2016-12-27",41.1807,41.395,40.7919,40.9824,176000.0],["2016-12-28",41.4585,41.4664,40.4984,40.5856,105000.0],["2016-12-29",40.5936,40.8713,40.1651,40.4825,153400.0],["2016-12-30",40.5936,40.5936,39.9985,40.1016,171800.0],["2017-01-03",40.4984,41.0458,40.2048,40.7602,220000.0],["2017-01-04",40.911,41.9504,40.911,41.514,392400.0],["2017-01-05",41.4108,41.752,40.9665,41.0617,320600.0],["2017-01-06",41.1331,41.5775,40.8792,41.3712,178500.0],["2017-01-09",41.268,41.6092,40.9744,41.1173,236200.0],["2017-01-10",41.3791,41.998,41.1569,41.4029,408000.0],["2017-01-11",41.7203,41.9901,40.9665,41.9504,279900.0],["2017-01-12",42.117,42.2519,41.2522,41.8869,162300.0],["2017-01-13",41.8711,42.5534,41.8234,42.5376,186600.0],["2017-01-17",42.3313,42.8073,42.0536,42.4185,306300.0],["2017-01-18",42.6963,42.8311,42.1646,42.7042,313300.0],["2017-01-19",42.8232,43.1565,42.5376,42.8788,280600.0],["2017-01-20",42.8787,43.2596,42.7121,42.9502,280700.0],["2017-01-23",42.7121,43.2755,42.7121,43.2199,198300.0],["2017-01-24",43.5532,44.3784,43.2755,44.3149,272600.0],["2017-01-25",44.2832,44.7275,44.2038,44.6402,300400.0],["2017-01-26",44.2356,44.7672,44.2356,44.5926,178600.0],["2017-01-27",44.6006,44.6006,44.1166,44.3387,175900.0],["2017-01-30",43.9975,43.9975,43.0533,43.8865,201900.0],["2017-01-31",44.0769,44.2118,43.2993,43.9341,269400.0],["2017-02-01",44.0134,44.8307,43.7516,44.6482,336700.0],["2017-02-02",45.7273,48.1791,45.4892,45.7273,906700.0],["2017-02-03",45.6241,46.4573,45.3544,46.4176,644900.0],["2017-02-06",46.0605,46.4176,45.3623,45.6083,527500.0],["2017-02-07",45.6241,45.9733,45.2433,45.3702,262300.0],["2017-02-08",45.2671,45.6479,44.8465,45.64,296900.0],["2017-02-09",45.64,45.9257,45.2829,45.6638,395400.0],["2017-02-10",46.1002,46.243,45.6479,45.6638,450900.0],["2017-02-13",45.8622,46.1637,45.5289,45.9256,409800.0],["2017-02-14",45.8146,46.5128,45.6479,46.4811,354300.0],["2017-02-15",46.4255,46.6874,45.9733,46.6001,426600.0],["2017-02-16",46.3859,46.8302,46.005,46.2906,372900.0],["2017-02-17",45.8622,46.3383,45.8225,46.0367,246400.0],["2017-02-21",46.2272,46.6477,46.0685,46.3224,334900.0],["2017-02-22",46.0512,46.6255,46.0512,46.3304,254600.0],["2017-02-23",46.6653,46.7212,45.6365,45.9475,230900.0],["2017-02-24",45.3175,45.9475,44.8309,45.9475,304800.0],["2017-02-27",45.9635,46.5696,45.8199,46.4659,346600.0],["2017-02-28",46.2107,46.4181,45.9954,46.2426,398300.0],["2017-03-01",46.9525,47.5746,46.9525,47.1758,416700.0],["2017-03-02",47.1279,47.1997,46.5696,46.6255,306900.0],["2017-03-03",46.5218,46.7371,46.2347,46.5696,342000.0],["2017-03-06",46.2027,46.2905,45.7481,46.1629,204100.0],["2017-03-07",46.0672,46.4978,45.9077,46.4739,288400.0],["2017-03-08",46.6015,46.8328,46.2346,46.3383,340300.0],["2017-03-09",46.1469,46.5138,45.9794,46.1948,244700.0],["2017-03-10",46.5696,46.8567,46.4021,46.7531,237000.0],["2017-03-13",47.1279,47.2874,46.8089,46.9764,262600.0],["2017-03-14",46.5537,46.7371,46.1868,46.4101,249500.0],["2017-03-15",46.8009,47.5426,46.7929,47.439,477400.0],["2017-03-16",47.6463,47.766,47.112,47.2874,240200.0],["2017-03-17",47.2715,48.3243,47.2316,47.9893,428400.0],["2017-03-20",47.9973,48.093,47.5347,47.7181,201900.0],["2017-03-21",47.9574,48.0132,46.8727,46.9604,254700.0],["2017-03-22",46.8488,47.0482,46.123,46.2905,419500.0],["2017-03-23",46.3383,46.6653,46.0113,46.442,294200.0],["2017-03-24",46.5218,46.8966,46.3064,46.4659,282000.0],["2017-03-27",45.6524,46.7929,45.5807,46.5617,232000.0],["2017-03-28",46.6733,47.3114,46.6653,47.1758,334500.0],["2017-03-29",47.1838,47.2635,46.7292,46.9525,296900.0],["2017-03-30",47.0482,47.6144,47.0482,47.5666,228100.0],["2017-03-31",47.3672,48.0611,47.2236,47.7819,377800.0],["2017-04-03",48.0132,48.0611,46.8807,47.3353,265100.0],["2017-04-04",47.415,47.5666,46.8727,47.3831,270000.0],["2017-04-05",47.8378,47.8378,46.4021,46.6255,341300.0],["2017-04-06",46.7291,47.0801,46.4819,47.0242,350000.0],["2017-04-07",46.8009,46.9365,46.5377,46.7132,220800.0],["2017-04-10",46.8807,47.0083,46.4978,46.6494,201800.0],["2017-04-11",46.4021,47.112,46.2905,47.0881,217900.0],["2017-04-12",47.096,47.423,46.115,46.2506,177900.0],["2017-04-13",46.2107,46.3702,45.3813,45.4371,198100.0],["2017-04-17",45.6843,45.9475,45.4211,45.8997,349200.0],["2017-04-18",45.3653,46.0751,45.3653,45.9156,317300.0],["2017-04-19",46.131,46.5297,45.9555,46.4101,291700.0],["2017-04-20",46.7531,47.4629,46.6175,47.3353,266000.0],["2017-04-21",47.1838,47.3193,46.9365,47.0881,184500.0],["2017-04-24",47.7979,48.42,47.6144,48.1249,202900.0],["2017-04-25",48.4359,48.739,48.1648,48.5715,219900.0],["2017-04-26",48.2525,48.7071,48.2286,48.428,181600.0],["2017-04-27",48.2605,48.7709,48.1807,48.412,188700.0],["2017-04-28",48.404,48.9224,47.8936,48.0052,196300.0],["2017-05-01",48.1169,48.4997,47.758,48.1408,247200.0],["2017-05-02",48.5396,48.9224,44.2408,44.8469,1040000.0],["2017-05-03",44.0174,44.5598,43.3156,43.6665,559500.0],["2017-05-04",43.4113,43.7542,42.9088,43.1481,464000.0],["2017-05-05",43.4671,43.4751,42.8929,43.0444,328900.0],["2017-05-08",42.6456,42.9328,42.3107,42.3426,318000.0],["2017-05-09",42.3665,42.4383,41.0744,41.1382,530800.0],["2017-05-10",41.1382,41.6726,40.3088,41.6088,1203400.0],["2017-05-11",41.3296,42.0235,41.3296,41.5051,565900.0],["2017-05-12",41.4732,41.6008,41.218,41.3615,397800.0],["2017-05-15",41.6327,41.9597,41.3855,41.4812,320400.0],["2017-05-16",41.5609,41.8321,41.3695,41.553,582800.0],["2017-05-17",41.553,41.553,40.2689,40.548,458200.0],["2017-05-18",40.245,40.7793,40.0456,40.4763,470400.0],["2017-05-19",40.6517,41.3695,40.6437,41.0266,290500.0],["2017-05-22",41.4174,41.4174,40.8671,40.9947,261400.0],["2017-05-23",41.1622,41.3137,40.6836,40.7713,447600.0],["2017-05-24",41.931,42.9261,41.5297,42.5329,734900.0],["2017-05-25",42.6934,43.0625,42.0192,42.3884,383200.0],["2017-05-26",42.5088,42.5088,42.0514,42.3162,319600.0],["2017-05-30",42.252,42.581,42.0835,42.4526,287100.0],["2017-05-31",42.4366,42.4366,41.7304,41.9149,532300.0],["2017-06-01",42.0193,42.3804,41.8909,42.3162,321500.0],["2017-06-02",42.3964,43.1668,42.3162,42.6372,310100.0],["2017-06-05",42.6773,42.8298,42.1958,42.2279,475200.0],["2017-06-06",41.9631,42.2279,41.6982,42.0513,432800.0],["2017-06-07",42.0594,42.0995,41.6019,41.6581,482600.0],["2017-06-08",41.6742,42.8057,41.4254,42.6051,444200.0],["2017-06-09",42.6853,42.9742,42.4125,42.9582,348300.0],["2017-06-12",42.9582,43.6082,42.8619,43.0384,482700.0],["2017-06-13",43.2471,43.536,42.8779,43.4959,322800.0],["2017-06-14",43.5922,43.5922,42.8298,43.3434,362200.0],["2017-06-15",42.8699,43.544,42.8699,43.1428,573600.0],["2017-06-16",43.0946,43.4317,42.6211,43.3755,627600.0],["2017-06-19",43.6002,44.0817,43.5922,43.9533,449900.0],["2017-06-20",43.4236,44.0576,43.1026,43.9693,618500.0],["2017-06-21",44.0576,44.0576,42.7576,42.8699,364900.0],["2017-06-22",42.8699,43.0063,41.7865,41.8668,908100.0],["2017-06-23",41.947,42.4205,41.9149,42.0273,752100.0],["2017-06-26",42.252,42.4606,41.7705,42.1477,253900.0],["2017-06-27",42.1476,42.4205,41.9791,42.0032,304800.0],["2017-06-28",42.3964,43.1749,42.1316,43.0465,534900.0],["2017-06-29",43.223,43.223,42.0193,42.4205,207700.0],["2017-06-30",42.573,43.1508,42.5489,42.8779,244800.0],["2017-07-03",43.1829,43.4156,42.9181,43.0144,134600.0],["2017-07-05",42.9261,42.9261,42.3804,42.589,312800.0],["2017-07-06",42.4125,43.0224,42.4125,42.8298,359400.0],["2017-07-07",42.8218,43.3273,42.565,43.223,221000.0],["2017-07-10",42.7816,43.536,42.6532,42.7576,313600.0],["2017-07-11",42.8458,43.0465,42.581,42.8699,243000.0],["2017-07-12",43.2712,43.6965,43.1508,43.231,214400.0],["2017-07-13",43.3113,43.3113,42.4205,42.9582,405400.0],["2017-07-14",43.1187,43.4397,42.9662,43.1829,181800.0],["2017-07-17",43.2952,43.9373,43.1829,43.8811,272500.0],["2017-07-18",43.6965,43.6965,43.0384,43.1187,231100.0],["2017-07-19",43.1989,44.1459,43.1909,44.1138,211300.0],["2017-07-20",44.0897,44.0897,43.5922,43.7446,111100.0],["2017-07-21",43.7527,43.8891,43.3354,43.865,193000.0],["2017-07-24",43.8971,44.6916,43.5521,44.2342,410400.0],["2017-07-25",44.5712,44.7397,44.1298,44.5471,409500.0],["2017-07-26",44.5391,44.5391,43.4798,43.6243,228800.0],["2017-07-27",43.8008,43.8008,43.3434,43.5761,217200.0],["2017-07-28",43.4317,43.8409,43.4317,43.7125,242500.0],["2017-07-31",43.8169,44.3546,43.5681,43.6002,318200.0],["2017-08-01",44.178,44.4509,43.7366,44.0416,443700.0],["2017-08-02",43.231,43.2792,41.618,42.3322,598300.0],["2017-08-03",42.2199,42.5569,41.3451,41.5698,390500.0],["2017-08-04",41.7544,42.3242,41.5699,42.268,327400.0],["2017-08-07",42.2279,42.4045,41.9631,42.1557,223100.0],["2017-08-08",42.0514,42.5329,41.8026,41.947,244200.0],["2017-08-09",41.5618,41.8347,41.4174,41.6742,217300.0],["2017-08-10",41.3371,41.5859,41.2167,41.2809,239600.0],["2017-08-11",40.7112,41.5297,40.5747,41.3933,294900.0],["2017-08-14",41.5377,41.8668,41.3291,41.6822,406200.0],["2017-08-15",43.2792,43.2792,41.8588,42.0915,478800.0],["2017-08-16",42.1557,42.4606,42.0112,42.4285,320300.0],["2017-08-17",42.3483,42.3483,41.0723,41.0964,446900.0],["2017-08-18",41.0482,41.7865,40.8877,41.4575,360100.0],["2017-08-21",41.602,41.7705,41.3933,41.4976,253700.0],["2017-08-22",41.931,41.931,41.61,41.626,292900.0],["2017-08-23",41.5089,42.1145,41.4847,41.9772,1274100.0],["2017-08-24",42.2033,42.2033,41.84,41.8642,261100.0],["2017-08-25",42.1307,42.389,42.058,42.2518,237700.0],["2017-08-28",42.5182,42.5747,41.7027,41.8884,284800.0],["2017-08-29",41.6543,42.1872,41.4767,41.9772,289700.0],["2017-08-30",42.0176,42.2921,41.8884,42.1952,205200.0],["2017-08-31",42.4778,42.6958,42.2437,42.5344,234700.0],["2017-09-01",42.7362,43.3337,42.6151,43.1399,170900.0],["2017-09-05",43.1722,43.3418,42.3164,42.3971,151000.0],["2017-09-06",42.5586,42.817,42.3083,42.5424,593300.0],["2017-09-07",42.5828,42.825,42.3083,42.6635,189500.0],["2017-09-08",42.5101,42.5101,42.0903,42.3164,257300.0],["2017-09-11",42.6312,43.2045,42.6312,42.9865,214400.0],["2017-09-12",43.0995,43.3741,42.6635,42.7362,269800.0],["2017-09-13",42.7604,43.0753,42.4698,42.9058,287800.0],["2017-09-14",42.8412,43.2045,42.8412,43.0753,369000.0],["2017-09-15",43.0027,43.1076,42.825,43.035,342100.0],["2017-09-18",43.3579,43.5436,43.253,43.3256,178900.0],["2017-09-19",43.3741,43.5517,43.2449,43.3902,362600.0],["2017-09-20",43.6567,43.6567,43.1803,43.366,371700.0],["2017-09-21",43.5759,44.7547,43.5598,44.6578,453000.0],["2017-09-22",44.6498,45.1261,44.5125,45.0535,319400.0],["2017-09-25",45.0696,45.215,44.8355,44.8516,278800.0],["2017-09-26",45.0777,45.0777,44.6013,44.7224,339800.0],["2017-09-27",45.0131,45.5783,44.674,45.2311,298700.0],["2017-09-28",45.3038,45.5137,45.0696,45.4895,237700.0],["2017-09-29",45.4975,45.4975,44.9969,45.0535,405400.0],["2017-10-02",44.8516,46.4019,44.8113,46.3373,368300.0],["2017-10-03",46.5956,46.6844,45.869,46.5391,295900.0],["2017-10-04",46.6441,46.8217,46.2565,46.2969,223500.0],["2017-10-05",46.6199,46.6683,46.2727,46.418,165200.0],["2017-10-06",46.2484,46.5472,46.0385,46.313,252700.0],["2017-10-09",46.313,46.7087,46.1273,46.2565,165800.0],["2017-10-10",46.4584,46.9428,46.3292,46.5068,334100.0],["2017-10-11",46.5714,47.0316,46.5633,46.854,292300.0],["2017-10-12",46.7733,47.4353,46.6037,47.3062,178600.0],["2017-10-13",47.5968,47.7341,47.3142,47.4192,188900.0],["2017-10-16",47.6291,47.6614,47.1204,47.2416,178200.0],["2017-10-17",47.0882,47.2658,46.8298,47.177,203500.0],["2017-10-18",47.3465,47.4919,47.1285,47.3869,224500.0],["2017-10-19",47.2012,47.3627,46.8459,47.2819,259500.0],["2017-10-20",47.6937,47.7987,47.177,47.29,194700.0],["2017-10-23",47.4676,47.7664,47.0801,47.1205,275600.0],["2017-10-24",47.3142,48.4931,47.3142,48.3881,331500.0],["2017-10-25",48.049,48.4769,47.5887,47.7583,282200.0],["2017-10-26",48.1378,48.3719,48.0651,48.3477,228100.0],["2017-10-27",48.3235,48.485,47.8956,48.4608,274400.0],["2017-10-30",48.4769,48.7514,48.4042,48.5819,483500.0],["2017-10-31",48.7191,49.3489,48.485,49.2197,340100.0],["2017-11-01",49.4054,51.8438,49.4054,51.101,671600.0],["2017-11-02",51.3432,51.432,50.5035,50.6327,874700.0],["2017-11-03",50.4874,51.8034,50.4066,51.6662,581800.0],["2017-11-06",52.0618,52.2071,51.6985,51.8842,443900.0],["2017-11-07",51.9407,51.9568,51.2625,51.5047,372600.0],["2017-11-08",51.2221,51.3997,50.4066,51.3028,320300.0],["2017-11-09",50.6731,51.2302,50.0352,50.229,344700.0],["2017-11-10",50.2693,50.4066,49.688,50.2532,295700.0],["2017-11-13",49.9706,50.0514,49.5992,49.7122,378200.0],["2017-11-14",49.4458,49.4781,48.5819,48.6384,406100.0],["2017-11-15",48.4285,48.7514,48.057,48.057,563700.0],["2017-11-16",48.4769,49.252,48.4123,48.8321,462200.0],["2017-11-17",48.8322,49.2197,48.7514,48.8806,239000.0],["2017-11-20",48.8967,49.0017,48.598,48.921,329100.0],["2017-11-21",49.0905,49.4377,49.0502,49.4135,270900.0],["2017-11-22",49.5636,49.7016,49.1984,49.239,283400.0],["2017-11-24",49.4176,49.8639,49.3202,49.8233,135900.0],["2017-11-27",49.8234,49.8234,49.0848,49.3202,263700.0],["2017-11-28",49.3364,49.5555,49.0442,49.2065,292300.0],["2017-11-29",49.5068,50.7161,49.3364,50.1561,444000.0],["2017-11-30",50.3833,50.3833,49.5961,49.7016,279700.0],["2017-12-01",49.9289,49.9289,48.3625,49.1091,312200.0],["2017-12-04",49.7016,49.7503,48.9063,49.0848,292500.0],["2017-12-05",49.0442,49.1822,48.3868,48.5086,214000.0],["2017-12-06",48.4274,48.5167,47.981,48.0379,306200.0],["2017-12-07",48.2489,48.4274,47.8837,48.0297,235000.0],["2017-12-08",48.468,48.468,47.421,47.4535,258600.0],["2017-12-11",47.8593,47.9324,47.4454,47.559,246900.0],["2017-12-12",47.6889,47.6889,46.9747,47.0234,212100.0],["2017-12-13",47.1208,47.1451,46.6176,46.6987,230400.0],["2017-12-14",46.7961,46.7961,45.4327,45.457,312100.0],["2017-12-15",45.668,47.1532,45.668,46.7474,743500.0],["2017-12-18",47.1938,47.5509,47.0883,47.3642,235100.0],["2017-12-19",49.7097,50.0506,48.9387,49.7259,699700.0],["2017-12-20",49.9694,50.1967,49.6448,50.1723,836700.0],["2017-12-21",50.3346,51.1381,50.2778,51.1381,1646800.0],["2017-12-22",51.1625,51.3654,50.5294,50.57,371300.0],["2017-12-26",50.5619,50.708,50.0993,50.4239,182400.0],["2017-12-27",50.4077,50.8784,50.2373,50.2778,503100.0],["2017-12-28",50.497,50.497,50.0019,50.2616,160200.0],["2017-12-29",50.3509,50.4888,49.9045,49.9857,217800.0],["2018-01-02",50.3428,50.7729,50.1074,50.7567,239400.0],["2018-01-03",50.9515,51.1949,50.6025,51.0083,227000.0],["2018-01-04",51.3654,51.3654,50.9433,51.0326,149200.0],["2018-01-05",51.6332,53.1914,51.6332,53.1103,303100.0],["2018-01-08",53.1265,53.4917,52.7369,53.2888,397100.0],["2018-01-09",53.3456,53.93,53.1752,53.508,347700.0],["2018-01-10",53.3132,53.3132,52.5665,53.1265,986300.0],["2018-01-11",53.3943,54.0274,53.1427,53.8894,739100.0],["2018-01-12",54.1653,54.7415,53.9462,54.5711,314300.0],["2018-01-16",55.1879,55.2529,54.279,54.5143,899100.0],["2018-01-17",54.6604,54.7659,53.9381,54.2059,422400.0],["2018-01-18",53.9868,54.2222,53.6459,53.9787,259100.0],["2018-01-19",54.0517,54.8471,53.7352,54.8471,235500.0],["2018-01-22",54.7578,55.0662,54.5224,55.0662,587800.0],["2018-01-23",55.1311,55.1311,54.49,54.7659,358500.0],["2018-01-24",55.0256,55.3421,54.4088,54.6117,222600.0],["2018-01-25",55.1555,55.261,54.4738,55.1393,321500.0],["2018-01-26",55.2448,55.6992,54.5062,55.5775,224800.0],["2018-01-29",55.5531,55.5531,54.7172,54.9526,286100.0],["2018-01-30",54.6117,55.0013,54.5387,54.9769,479300.0],["2018-01-31",55.3746,55.4639,54.7659,54.8958,411400.0],["2018-02-01",54.8308,54.8308,53.7108,54.4818,289200.0],["2018-02-02",54.1329,54.1329,52.8993,53.159,690200.0],["2018-02-05",52.8262,53.443,50.8297,50.9027,727900.0],["2018-02-06",49.7178,52.2987,49.3364,52.0877,651400.0],["2018-02-07",52.323,55.1149,52.2256,54.214,893300.0],["2018-02-08",54.3763,54.4818,50.2454,50.3022,952000.0],["2018-02-09",51.0975,51.2923,48.7926,50.4402,797100.0],["2018-02-12",50.8784,51.6251,50.4888,51.2923,814400.0],["2018-02-13",51.0732,51.6738,50.8865,51.4546,376200.0],["2018-02-14",50.9433,52.5746,50.9433,52.5097,359900.0],["2018-02-15",52.9074,52.9074,51.5683,52.3068,324000.0],["2018-02-16",52.0877,52.2662,51.7306,51.8604,397900.0],["2018-02-20",51.6575,52.4204,51.5439,51.7955,375700.0],["2018-02-21",51.9254,52.7045,51.5764,51.6332,479200.0],["2018-02-22",51.9472,52.6813,51.6128,52.0532,350300.0],["2018-02-23",52.5018,52.8689,52.1266,52.6731,304900.0],["2018-02-26",52.9586,52.9586,52.0614,52.6323,964400.0],["2018-02-27",52.6323,52.6323,51.1479,51.1724,495800.0],["2018-02-28",51.3029,51.3029,49.0844,49.0844,1420000.0],["2018-03-01",49.1007,49.5493,48.5868,49.1007,427600.0],["2018-03-02",48.6195,49.1415,47.9914,49.0354,382700.0],["2018-03-05",48.7173,49.7205,48.5216,49.2883,634800.0],["2018-03-06",49.5656,49.9897,48.7989,49.5737,667800.0],["2018-03-07",49.3698,50.1365,49.0191,49.5411,594300.0],["2018-03-08",49.8266,49.8266,48.9539,49.3454,406500.0],["2018-03-09",49.5574,50.6585,49.5574,50.5933,300100.0],["2018-03-12",50.7156,51.1153,50.4872,50.6911,361800.0],["2018-03-13",51.0419,51.3436,50.2996,50.4465,926200.0],["2018-03-14",50.7156,50.7727,49.745,49.851,588600.0],["2018-03-15",49.9489,50.0631,49.1578,49.1904,322100.0],["2018-03-16",49.2067,49.9734,48.6929,48.7336,767900.0],["2018-03-19",48.6113,48.9539,47.8528,48.2606,335400.0],["2018-03-20",48.1138,48.2116,47.4694,47.6978,378300.0],["2018-03-21",47.6815,48.5787,47.4123,48.073,395300.0],["2018-03-22",47.5265,47.8528,46.4336,46.4907,532100.0],["2018-03-23",46.5559,46.7598,45.2754,45.3488,423800.0],["2018-03-26",46.0094,46.1889,45.3325,46.1073,336400.0],["2018-03-27",46.1563,46.1563,44.631,44.8023,439700.0],["2018-03-28",44.8349,45.4956,44.4271,44.4924,748800.0],["2018-03-29",44.8186,45.675,44.8186,45.4467,327200.0],["2018-04-02",45.308,45.6587,43.375,43.8725,375800.0],["2018-04-03",43.9867,44.8431,43.7502,44.6718,673000.0],["2018-04-04",43.6849,44.6963,43.4565,44.6473,697500.0],["2018-04-05",45.0715,45.7811,44.7942,45.463,315000.0],["2018-04-06",45.0062,45.1775,43.8317,44.158,391500.0],["2018-04-09",44.525,44.8268,44.0193,44.1743,273100.0],["2018-04-10",44.9736,45.4304,44.6555,45.1041,337800.0],["2018-04-11",44.8186,44.8513,44.3048,44.6881,460600.0],["2018-04-12",45.0144,45.1286,44.8268,44.9328,264700.0],["2018-04-13",45.202,45.202,44.5005,44.8023,242900.0],["2018-04-16",45.0959,45.6506,44.8023,45.6261,154700.0],["2018-04-17",45.8708,46.0176,45.4956,45.8463,425900.0],["2018-04-18",46.091,46.662,46.091,46.401,280700.0],["2018-04-19",46.352,46.4336,45.8626,46.2623,390800.0],["2018-04-20",46.4009,46.4009,45.9116,46.3602,316200.0],["2018-04-23",46.3357,46.5641,45.8382,46.1644,252400.0],["2018-04-24",46.2623,46.507,44.4516,45.2672,373200.0],["2018-04-25",45.6587,46.1073,45.1775,45.8219,310700.0],["2018-04-26",45.7648,46.2297,45.4222,45.985,261300.0],["2018-04-27",46.0584,46.2215,45.3814,45.8463,198200.0],["2018-04-30",45.8708,46.1073,45.5609,45.5609,481100.0],["2018-05-01",45.3325,45.3814,44.6147,45.1286,507100.0],["2018-05-02",45.3733,45.7403,45.1367,45.2509,347400.0],["2018-05-03",45.6587,45.6587,44.3945,45.0959,426700.0],["2018-05-04",44.9247,46.1318,44.9084,45.936,250400.0],["2018-05-07",45.8218,46.2297,45.3569,45.4793,401200.0],["2018-05-08",46.0094,49.9163,45.9687,48.9375,1328700.0],["2018-05-09",49.6145,49.9979,49.1415,49.9326,1120800.0],["2018-05-10",50.1202,50.4057,49.7124,50.2833,590400.0],["2018-05-11",50.1773,50.7156,50.1202,50.161,544700.0],["2018-05-14",50.3486,50.8624,49.6308,49.7532,876800.0],["2018-05-15",49.5574,49.8918,49.2883,49.8918,380800.0],["2018-05-16",50.2507,50.5607,49.7287,50.0631,626500.0],["2018-05-17",50.006,50.5362,49.8429,50.0876,511900.0],["2018-05-18",49.9897,50.3323,49.378,49.4024,606500.0],["2018-05-21",49.8184,49.8184,48.6684,48.9783,904700.0],["2018-05-22",49.0436,49.6227,48.5053,48.5297,840000.0],["2018-05-23",48.3421,48.4563,47.7141,48.1301,446100.0],["2018-05-24",48.1711,48.7042,47.8922,48.1465,398400.0],["2018-05-25",47.843,48.2859,47.4575,48.2121,490000.0],["2018-05-29",47.9168,48.7945,47.9168,48.6796,574600.0],["2018-05-30",49.0323,49.7623,48.9339,49.508,447000.0],["2018-05-31",49.5819,49.7377,49.344,49.4178,695100.0],["2018-06-01",49.8361,50.9188,49.8361,50.5333,639900.0],["2018-06-04",51.1977,51.657,50.927,51.5094,645700.0],["2018-06-05",51.5258,51.9523,51.2469,51.7472,699700.0],["2018-06-06",51.9277,52.7151,51.8292,52.6823,528900.0],["2018-06-07",52.5674,52.7151,52.0753,52.2721,946500.0],["2018-06-08",52.0753,52.7397,51.9195,52.5756,495900.0],["2018-06-11",52.5756,52.8135,52.2968,52.3788,256600.0],["2018-06-12",52.592,52.8135,52.2147,52.4362,285500.0],["2018-06-13",52.4936,52.6002,52.0999,52.4198,412800.0],["2018-06-14",52.4936,53.1252,52.2065,53.0267,717300.0],["2018-06-15",52.9775,52.9775,52.1983,52.3706,654300.0],["2018-06-18",51.9769,52.2557,51.7882,51.9441,320900.0],["2018-06-19",51.3289,51.3289,50.1232,50.5661,366800.0],["2018-06-20",50.6891,50.8122,50.3118,50.5661,400100.0],["2018-06-21",50.5169,50.6235,49.6065,49.7295,709800.0],["2018-06-22",50.7466,51.3371,50.3611,51.2223,743400.0],["2018-06-25",50.9762,51.1649,50.0084,50.3282,312700.0],["2018-06-26",50.4923,50.763,50.238,50.4677,370800.0],["2018-06-27",50.5825,51.534,50.32,50.4021,334600.0],["2018-06-28",50.7302,50.7302,49.4506,50.3611,322500.0],["2018-06-29",50.5005,51.2879,50.4677,50.6645,303900.0],["2018-07-02",50.1806,50.5251,49.9345,50.4513,165800.0],["2018-07-03",50.8532,51.1649,49.8935,49.9592,131100.0],["2018-07-05",50.2954,50.5989,49.8689,50.5415,240900.0],["2018-07-06",50.2872,50.8532,49.9017,50.5251,232600.0],["2018-07-09",50.845,51.4601,50.7794,51.3863,290500.0],["2018-07-10",51.5586,52.1491,51.3699,52.0179,189600.0],["2018-07-11",51.4273,51.8046,50.8204,51.2141,534800.0],["2018-07-12",51.5504,51.7718,51.0336,51.657,251800.0],["2018-07-13",51.5914,52.0343,51.4683,51.5914,113000.0],["2018-07-16",51.9441,52.1163,51.1731,51.4273,245600.0],["2018-07-17",51.4355,54.134,51.4273,53.9126,614000.0],["2018-07-18",53.7977,53.9536,52.6002,53.9208,573500.0],["2018-07-19",53.7567,54.9542,53.7567,54.7246,556000.0],["2018-07-20",54.7164,54.7164,53.8224,53.8634,197800.0],["2018-07-23",53.9454,54.011,52.7151,52.7889,252600.0],["2018-07-24",53.2072,53.9782,52.7889,53.1252,255000.0],["2018-07-25",53.0432,53.2974,52.5018,53.1662,249200.0],["2018-07-26",52.9529,54.0684,52.8381,53.9782,260400.0],["2018-07-27",53.97,53.9946,53.5107,53.7896,199900.0],["2018-07-30",53.8388,54.2325,53.4615,53.5189,157500.0],["2018-07-31",53.7567,54.3555,53.4861,54.216,197100.0],["2018-08-01",54.0766,54.3391,53.3466,53.7075,249000.0],["2018-08-02",53.24,53.9536,53.0021,53.9208,218700.0],["2018-08-03",54.0356,55.028,53.8059,54.8066,301200.0],["2018-08-06",54.5195,55.4382,54.3391,55.0117,259500.0],["2018-08-07",54.5277,55.6104,52.3378,52.4034,517900.0],["2018-08-08",52.6412,53.8716,52.6412,53.0513,645300.0],["2018-08-09",53.1006,53.7649,53.0842,53.4369,240400.0],["2018-08-10",53.2892,53.2892,52.551,52.9283,225400.0],["2018-08-13",52.9365,53.158,51.9933,52.2557,399200.0],["2018-08-14",52.4362,53.1744,52.4362,53.035,331400.0],["2018-08-15",52.6412,52.7069,51.4765,51.6652,426200.0],["2018-08-16",52.1081,52.8545,51.6078,52.3296,279900.0],["2018-08-17",52.2967,53.0349,52.1655,52.8873,238200.0],["2018-08-20",53.0432,53.6091,53.0432,53.2564,184800.0],["2018-08-21",53.2974,54.1586,53.2236,53.7731,400400.0],["2018-08-22",53.7485,54.1586,53.4779,53.9864,258200.0],["2018-08-23",53.7977,53.7977,53.076,53.2482,195200.0],["2018-08-24",53.5271,54.0192,53.2728,53.7075,341800.0],["2018-08-27",54.0028,54.9706,54.0028,54.3391,224000.0],["2018-08-28",54.4129,54.6672,53.8306,53.9618,292600.0],["2018-08-29",53.929,54.0192,53.2728,53.7813,242000.0],["2018-08-30",53.6494,53.8968,53.3115,53.5423,312500.0],["2018-08-31",53.6659,54.0369,53.3609,53.5175,295900.0],["2018-09-04",53.4104,53.839,52.8581,52.9322,354000.0],["2018-09-05",52.7839,53.2867,52.619,52.6849,410400.0],["2018-09-06",52.8251,53.1054,52.4294,52.7591,422600.0],["2018-09-07",52.3305,52.891,52.0502,52.5118,321800.0],["2018-09-10",52.7344,52.9652,51.8111,51.8688,372200.0],["2018-09-11",51.6463,51.8029,51.1599,51.3907,390900.0],["2018-09-12",51.4896,51.6627,51.0362,51.1022,425100.0],["2018-09-13",51.3247,52.1326,51.3247,51.6133,400300.0],["2018-09-14",51.7864,52.4376,51.7617,51.9018,289700.0],["2018-09-17",51.5968,52.1409,51.5226,51.6215,441300.0],["2018-09-18",51.7534,52.1903,51.3412,51.9018,359600.0],["2018-09-19",52.0584,52.9158,52.009,52.7674,279000.0],["2018-09-20",53.1136,54.0864,52.9982,53.8968,354000.0],["2018-09-21",54.1358,54.4078,54.0286,54.1523,665600.0],["2018-09-24",54.2595,54.2595,53.2867,53.8143,460100.0],["2018-09-25",53.905,54.3172,53.6577,53.9627,314400.0],["2018-09-26",53.5588,54.0699,53.2125,53.4846,444100.0],["2018-09-27",53.5258,53.5258,52.2398,52.2645,378200.0],["2018-09-28",52.1079,52.4624,51.5885,51.7039,899700.0],["2018-10-01",52.1821,52.5201,51.4319,51.7287,1050300.0],["2018-10-02",51.8523,52.2892,51.5226,52.1738,536200.0],["2018-10-03",52.2975,53.6,52.1409,53.1301,276600.0],["2018-10-04",52.9405,53.5011,52.7756,52.99,283300.0],["2018-10-05",52.8333,53.1795,52.2068,52.5613,356900.0],["2018-10-08",52.9817,53.6082,52.6849,53.0476,391000.0],["2018-10-09",52.553,52.5695,50.5911,50.6076,449000.0],["2018-10-10",50.5498,50.5498,46.2302,46.9721,1105200.0],["2018-10-11",46.6753,46.7495,44.8205,44.8782,878800.0],["2018-10-12",45.6367,45.6367,43.7901,44.0292,454100.0],["2018-10-15",44.0621,44.5815,43.6087,44.3754,535600.0],["2018-10-16",44.6392,45.6202,44.2187,45.5212,285800.0],["2018-10-17",45.4553,45.4553,44.5237,44.6721,329500.0],["2018-10-18",44.5403,44.7958,42.9163,43.0646,430200.0],["2018-10-19",43.1965,43.4438,42.2815,42.5041,367400.0],["2018-10-22",43.1883,43.1883,41.7127,41.7869,463900.0],["2018-10-23",40.6163,41.7292,39.7919,41.4489,489500.0],["2018-10-24",41.3005,41.5396,39.2396,39.2973,471100.0],["2018-10-25",39.7919,40.7152,39.6765,40.3525,251700.0],["2018-10-26",39.6518,40.336,38.6626,39.7342,428000.0],["2018-10-29",40.4349,41.1027,39.0006,39.5611,305200.0],["2018-10-30",39.4869,40.946,39.2726,40.8306,485000.0],["2018-10-31",41.1439,41.5973,40.0887,40.1299,421000.0],["2018-11-01",40.7152,42.8338,40.5751,42.7349,358800.0],["2018-11-02",43.1141,44.3012,42.908,43.0069,591200.0],["2018-11-05",43.4109,43.6582,42.1001,42.3722,475400.0],["2018-11-06",40.402,41.9023,38.44,41.3088,1178600.0],["2018-11-07",41.5808,42.7102,41.5313,42.4876,605500.0],["2018-11-08",42.4216,42.9163,41.8611,42.2073,379600.0],["2018-11-09",41.4901,41.8034,40.7482,41.2181,261400.0],["2018-11-12",41.4571,41.6385,39.8579,39.9403,393300.0],["2018-11-13",39.9238,40.8059,39.6023,39.7672,374500.0],["2018-11-14",40.2123,41.0862,39.8826,40.6575,739800.0],["2018-11-15",40.4102,41.6797,39.9568,41.6055,366800.0],["2018-11-16",41.3335,41.4654,40.5091,40.6822,296200.0],["2018-11-19",40.4102,40.6822,39.4787,39.5693,248200.0],["2018-11-20",38.745,39.5281,37.8217,38.7368,470800.0],["2018-11-21",39.3468,40.0557,38.9181,39.3797,248600.0],["2018-11-23",38.8439,39.4539,38.8439,39.0005,115000.0],["2018-11-26",39.2643,40.1134,39.1489,39.5611,327100.0],["2018-11-27",39.0747,39.3138,38.2009,38.6625,395400.0],["2018-11-28",38.7862,40.0063,38.069,39.7342,475000.0],["2018-11-29",39.8006,40.6058,39.6678,40.2572,493300.0],["2018-11-30",39.9417,40.9544,39.9002,40.8382,489300.0],["2018-12-03",41.8591,42.2493,41.22,41.6101,615200.0],["2018-12-04",41.5769,41.7678,39.8421,39.9002,581000.0],["2018-12-06",38.8876,39.7923,38.5058,39.7508,440400.0],["2018-12-07",39.8504,40.8714,37.6591,37.8666,730400.0],["2018-12-10",37.8749,38.1654,37.0449,37.767,461000.0],["2018-12-11",38.6884,38.8461,37.4433,37.6425,374100.0],["2018-12-12",38.3895,38.9374,37.9579,38.0741,434300.0],["2018-12-13",38.3149,38.3149,36.8125,36.8374,508200.0],["2018-12-14",35.9907,37.0034,35.667,36.331,606800.0],["2018-12-17",36.248,36.8955,34.9864,35.1524,456100.0],["2018-12-18",35.5093,36.1318,35.2686,35.6006,712300.0],["2018-12-19",36.0156,36.522,34.4717,34.8038,538000.0],["2018-12-20",34.6128,35.1358,33.7081,34.314,531100.0],["2018-12-21",34.314,34.8204,33.7413,34.0069,1633200.0],["2018-12-24",33.6002,33.982,33.2018,33.2516,182500.0],["2018-12-26",33.3927,34.9698,32.8448,34.92,312700.0],["2018-12-27",34.1563,35.4761,34.065,35.4595,524400.0],["2018-12-28",35.4761,35.9077,35.0113,35.2769,349800.0],["2018-12-31",35.5093,35.9907,35.0943,35.6421,391400.0],["2019-01-02",34.8536,36.4389,34.6958,36.0737,357400.0],["2019-01-03",35.8413,35.9907,34.9532,35.1026,369300.0],["2019-01-04",35.9243,36.9287,35.3931,36.6963,342800.0],["2019-01-07",36.6963,37.4018,36.2065,36.9868,544200.0],["2019-01-08",37.4599,37.8417,37.02,37.1528,353200.0],["2019-01-09",37.4433,37.9579,37.269,37.7504,254200.0],["2019-01-10",37.4433,38.1322,37.0864,38.1156,273200.0],["2019-01-11",37.5927,37.7255,36.9536,37.5595,466900.0],["2019-01-14",37.2275,38.0243,37.0532,37.6674,535600.0],["2019-01-15",37.5097,37.6259,36.8955,37.1528,274400.0],["2019-01-16",37.2773,37.9662,37.2441,37.8251,391500.0],["2019-01-17",37.7421,38.9872,37.7421,38.6469,402700.0],["2019-01-18",39.0536,39.8338,39.0121,39.5433,161400.0],["2019-01-22",38.8627,39.4105,38.3646,38.5888,339500.0],["2019-01-23",38.5639,38.9291,37.3354,37.5678,299000.0],["2019-01-24",37.5263,38.1405,37.2939,37.6591,145600.0],["2019-01-25",38.265,39.0536,38.265,38.9457,234700.0],["2019-01-28",38.5556,38.8793,38.2235,38.5224,385800.0],["2019-01-29",38.7216,39.0619,38.4394,38.9042,200100.0],["2019-01-30",39.0951,39.6512,38.9125,39.369,292500.0],["2019-01-31",38.9374,39.3856,38.539,38.9208,232200.0],["2019-02-01",38.6718,39.9334,38.6718,39.8753,315100.0],["2019-02-04",39.7093,40.2987,39.3856,39.9168,286500.0],["2019-02-05",37.5761,38.7631,35.5591,36.0156,1738500.0],["2019-02-06",35.8496,36.771,35.7168,36.3725,974900.0],["2019-02-07",36.0654,36.2978,35.3848,35.6338,466100.0],["2019-02-08",35.3848,35.7915,34.9283,35.501,374800.0],["2019-02-11",35.584,36.2231,35.3184,35.8081,414600.0],["2019-02-12",35.8828,36.8623,35.7998,36.7959,482700.0],["2019-02-13",36.7959,37.4101,36.7959,37.1943,520700.0],["2019-02-14",36.8291,37.8832,36.6132,37.518,646400.0],["2019-02-15",37.9745,38.6967,37.7338,38.6137,582800.0],["2019-02-19",38.3564,39.2943,38.1903,38.9374,398400.0],["2019-02-20",38.9374,39.8836,38.8876,39.5267,429300.0],["2019-02-21",39.5434,40.2622,38.833,38.9416,412500.0],["2019-02-22",39.159,40.0784,39.159,39.8443,375800.0],["2019-02-25",39.8109,40.3709,39.7942,39.9196,728200.0],["2019-02-26",39.7942,40.2873,39.6103,39.861,370400.0],["2019-02-27",39.8611,39.8694,39.3345,39.3679,393700.0],["2019-02-28",39.0336,39.2843,38.6324,39.184,295800.0],["2019-03-01",39.3345,39.9279,39.2175,39.6103,322900.0],["2019-03-04",39.7357,39.9112,38.9416,39.7357,296300.0],["2019-03-05",39.5601,39.7022,39.0586,39.0837,320300.0],["2019-03-06",39.3512,39.4933,38.5321,38.5906,322900.0],["2019-03-07",38.4652,38.4986,37.4371,38.4652,681200.0],["2019-03-08",38.0557,38.2061,36.2085,36.5428,998800.0],["2019-03-11",36.827,37.5625,36.6013,37.5207,360700.0],["2019-03-12",37.5625,37.855,37.3034,37.504,287300.0],["2019-03-13",37.621,37.6461,36.8855,36.9273,477400.0],["2019-03-14",36.6681,36.969,35.7654,35.8156,627900.0],["2019-03-15",35.8825,36.6013,35.8825,36.2419,724000.0],["2019-03-18",36.6431,36.6431,35.9159,36.0413,346200.0],["2019-03-19",36.3087,36.5511,35.6819,35.8825,320000.0],["2019-03-20",35.7989,36.1499,35.3392,35.7571,228800.0],["2019-03-21",35.5063,36.409,35.4813,36.1165,192300.0],["2019-03-22",35.8657,35.8657,34.0603,34.0938,277200.0],["2019-03-25",33.9935,34.1439,33.5505,33.8514,489900.0],["2019-03-26",34.1439,34.4699,33.6926,34.0102,196200.0],["2019-03-27",34.0353,34.3278,33.6257,33.7678,274500.0],["2019-03-28",33.8514,34.3612,33.8263,34.3612,226500.0],["2019-03-29",34.8627,35.055,34.5117,34.7959,399200.0],["2019-04-01",35.3057,36.2586,35.2222,35.8574,401400.0],["2019-04-02",35.9995,36.1081,35.5648,35.9243,216200.0],["2019-04-03",36.3338,36.8103,36.3338,36.4926,429700.0],["2019-04-04",36.5679,37.387,36.5679,37.3619,397600.0],["2019-04-05",37.4037,37.9052,37.4037,37.8718,280500.0],["2019-04-08",37.7547,38.0222,37.4455,37.9135,313500.0],["2019-04-09",37.7046,37.7213,37.1613,37.2198,281600.0],["2019-04-10",37.3619,37.6712,37.1362,37.3619,217000.0],["2019-04-11",37.4622,37.855,37.2532,37.7547,158400.0],["2019-04-12",38.0138,38.4401,37.5291,38.2144,296400.0],["2019-04-15",38.298,38.7577,38.0473,38.6909,290500.0],["2019-04-16",38.7661,39.5852,38.5404,39.5852,277000.0],["2019-04-17",39.7607,40.2622,39.627,40.1034,487000.0],["2019-04-18",40.1452,40.4545,39.9196,40.1619,184000.0],["2019-04-22",39.9948,40.2706,39.5351,39.6103,282100.0],["2019-04-23",39.627,40.2288,39.0921,40.0533,291600.0],["2019-04-24",39.9781,40.3709,39.5267,39.6103,521100.0],["2019-04-25",39.393,39.393,37.7882,37.7965,229000.0],["2019-04-26",37.9052,38.4568,37.6544,38.4151,237700.0],["2019-04-29",38.298,38.6407,38.181,38.3398,266600.0],["2019-04-30",38.3231,38.5237,37.6377,37.9303,279100.0],["2019-05-01",37.9637,38.4485,37.7297,37.9386,390400.0],["2019-05-02",37.6628,38.0306,36.7267,37.5709,271900.0],["2019-05-03",37.5541,39.3345,37.5541,39.2091,415600.0],["2019-05-06",38.3482,38.8664,37.7965,38.6073,637400.0],["2019-05-07",38.2144,40.279,37.8634,39.4097,892300.0],["2019-05-08",39.0754,39.4348,38.6992,39.1506,437300.0],["2019-05-09",38.6825,39.2175,38.0891,38.7661,534200.0],["2019-05-10",39.0336,39.2593,38.0389,38.8831,422600.0],["2019-05-13",37.8467,38.1225,36.6681,36.7852,470300.0],["2019-05-14",36.8688,37.4789,36.6096,37.178,305600.0],["2019-05-15",36.8437,37.178,36.6013,36.969,283500.0],["2019-05-16",37.1696,37.2532,36.618,36.6765,351500.0],["2019-05-17",36.2586,36.6264,35.7237,35.7738,213800.0],["2019-05-20",35.3642,35.8407,35.1135,35.4311,216200.0],["2019-05-21",35.7571,36.6932,35.4228,36.6013,333300.0],["2019-05-22",36.4258,36.4759,35.7069,35.7069,234400.0],["2019-05-23",34.9965,35.4645,34.1941,34.3947,341800.0],["2019-05-24",35.1469,35.1469,34.2024,34.5033,303000.0],["2019-05-28",34.6538,34.7792,34.1523,34.5451,243200.0],["2019-05-29",34.1105,34.6454,33.7762,34.5786,368100.0],["2019-05-30",34.6797,35.1771,34.3425,34.5027,232400.0],["2019-05-31",33.862,34.1571,33.6682,33.6682,476500.0],["2019-06-03",33.7777,34.9748,33.6007,34.4858,598300.0],["2019-06-04",34.6207,36.7281,34.6207,36.7113,422600.0],["2019-06-05",36.745,37.0147,35.8936,36.9894,320200.0],["2019-06-06",37.0906,37.7481,36.9389,37.6132,353900.0],["2019-06-07",37.8324,38.2033,37.5205,37.9336,443500.0],["2019-06-10",38.2202,38.9957,38.0094,38.7428,333600.0],["2019-06-11",39.5184,39.9651,38.7766,38.9873,608300.0],["2019-06-12",38.962,39.7881,38.7681,39.4762,493500.0],["2019-06-13",39.7207,40.1506,39.4256,39.5689,385100.0],["2019-06-14",39.0294,39.4509,38.2792,38.3298,301200.0],["2019-06-17",38.2708,38.6585,37.7481,38.6079,280200.0],["2019-06-18",38.9788,39.4341,38.6079,38.9367,406400.0],["2019-06-19",38.7765,38.8946,38.3382,38.6754,256400.0],["2019-06-20",39.5184,39.5605,38.8103,39.1053,324200.0],["2019-06-21",38.7934,38.7934,38.1865,38.4815,554100.0],["2019-06-24",39.1896,39.1896,38.3972,38.4562,237500.0],["2019-06-25",38.4309,38.7513,38.0094,38.3466,252600.0],["2019-06-26",38.5658,39.021,38.3045,38.5237,179500.0],["2019-06-27",38.6079,39.1812,38.5405,38.8524,551100.0],["2019-06-28",39.1896,40.3276,39.0379,40.218,494000.0],["2019-07-01",40.6732,41.3645,40.2939,40.6564,337800.0],["2019-07-02",40.5636,40.5636,39.8808,40.1759,437600.0],["2019-07-03",40.218,40.5046,39.7544,40.2433,263300.0],["2019-07-05",39.6532,40.6058,39.6532,40.1253,155900.0],["2019-07-08",40.0916,40.1843,39.0547,39.1137,262100.0],["2019-07-09",38.9114,38.9367,38.4393,38.6248,213200.0],["2019-07-10",38.8018,39.0632,37.9083,37.942,242900.0],["2019-07-11",37.8071,37.8999,37.0822,37.4784,252300.0],["2019-07-12",37.5711,38.6164,37.4615,38.4899,283800.0],["2019-07-15",38.6417,39.08,38.3129,38.6079,404700.0],["2019-07-16",38.5405,39.4088,38.2455,39.0463,220500.0],["2019-07-17",39.0379,39.0379,37.8661,37.9083,224400.0],["2019-07-18",37.8156,38.0853,37.4194,37.6132,182500.0],["2019-07-19",37.6976,38.5658,37.6976,37.9926,235500.0],["2019-07-22",38.2286,38.2623,37.5542,37.647,167800.0],["2019-07-23",37.7313,38.7681,37.3351,38.6669,256700.0],["2019-07-24",38.3803,39.7628,38.3803,39.6954,193600.0],["2019-07-25",39.6195,39.6195,38.6248,38.8524,256800.0],["2019-07-26",38.9704,39.139,38.5489,38.7344,306700.0],["2019-07-29",38.785,38.785,37.3351,37.4446,507600.0],["2019-07-30",37.1665,38.7091,36.9726,38.6838,279800.0],["2019-07-31",37.8577,38.9114,37.3772,37.6975,560700.0],["2019-08-01",37.647,38.3382,35.6154,35.8261,539900.0],["2019-08-02",35.4047,35.5564,34.2498,34.882,449000.0],["2019-08-05",33.2972,33.98,32.5639,33.3141,773100.0],["2019-08-06",33.6513,34.0643,31.2826,32.8842,889800.0],["2019-08-07",32.1845,33.1118,31.8305,32.7072,616500.0],["2019-08-08",33.1202,34.1318,32.7156,33.8873,647400.0],["2019-08-09",33.7693,33.7693,32.1508,32.2098,459500.0],["2019-08-12",32.3447,32.3447,31.7209,32.134,333500.0],["2019-08-13",31.8052,33.8705,31.6282,32.8673,370200.0],["2019-08-14",32.1677,32.1845,31.6113,31.822,415000.0],["2019-08-15",31.8305,32.1592,31.5354,31.7715,347200.0],["2019-08-16",31.9822,32.5386,31.8979,32.3194,424400.0],["2019-08-19",33.0106,33.0275,32.6397,32.724,395400.0],["2019-08-20",32.5133,32.7999,32.1677,32.3953,313500.0],["2019-08-21",32.8673,33.1118,32.5386,32.5723,282800.0],["2019-08-22",32.6903,33.2214,32.6397,32.783,293200.0],["2019-08-23",32.5807,33.1034,31.8473,31.9485,437300.0],["2019-08-26",32.4711,32.6229,31.8979,32.0749,288500.0],["2019-08-27",32.4796,32.5049,31.7883,31.9822,290000.0],["2019-08-28",32.0075,32.9938,31.7125,32.8589,324700.0],["2019-08-29",33.3437,33.9987,33.3437,33.5734,253600.0],["2019-08-30",33.9136,34.2964,33.684,34.0242,213900.0],["2019-09-03",33.4543,33.5394,32.7994,33.046,355100.0],["2019-09-04",33.7095,34.1603,33.5819,33.9902,232100.0],["2019-09-05",34.4666,35.5894,34.4666,35.3767,306600.0],["2019-09-06",35.4618,36.0742,35.1555,35.8615,361500.0],["2019-09-09",36.0657,37.4352,35.7084,37.265,383300.0],["2019-09-10",37.4011,38.9918,36.8397,38.9918,430500.0],["2019-09-11",39.1959,39.97,37.8605,39.97,319800.0],["2019-09-12",39.9104,40.1231,39.0258,39.9104,354200.0],["2019-09-13",40.4973,40.8631,39.7063,40.1741,298900.0],["2019-09-16",40.0635,40.4038,39.4851,39.7658,431400.0],["2019-09-17",39.4086,39.4086,38.6345,39.0768,284100.0],["2019-09-18",38.8131,38.9662,38.2432,38.6515,368000.0],["2019-09-19",38.7621,39.4001,38.5324,38.6005,264700.0],["2019-09-20",38.7791,39.0853,38.3538,38.5239,559500.0],["2019-09-23",38.0816,39.0343,37.9796,38.7961,210500.0],["2019-09-24",38.6685,38.8642,37.6223,37.7584,540400.0],["2019-09-25",37.8179,38.7026,37.7244,38.5154,227100.0],["2019-09-26",38.2858,38.558,37.8775,38.3708,183400.0],["2019-09-27",38.4984,39.0598,37.9455,37.9625,172100.0],["2019-09-30",38.0646,38.7366,37.8349,38.5495,182900.0],["2019-10-01",38.7791,39.3916,36.9758,37.1375,141400.0],["2019-10-02",36.6016,37.1715,36.2783,36.7632,265100.0],["2019-10-03",36.4825,36.8568,35.8871,36.7802,292300.0],["2019-10-04",36.9163,37.3586,36.5335,37.18,299100.0],["2019-10-07",36.9843,37.5287,36.7717,36.8057,305500.0],["2019-10-08",36.3634,36.5335,35.8445,36.0061,192000.0],["2019-10-09",36.3634,36.576,35.9296,36.3294,166700.0],["2019-10-10",36.4825,36.8397,36.0147,36.2868,164900.0],["2019-10-11",37.0779,38.2177,37.0779,37.8435,188400.0],["2019-10-14",37.4607,37.8094,36.6101,37.1204,207200.0],["2019-10-15",37.1885,37.903,36.8908,37.3161,255000.0],["2019-10-16",36.2358,37.4096,36.1507,36.7887,247600.0],["2019-10-17",37.1715,37.4777,36.9418,37.2821,334100.0],["2019-10-18",37.3161,37.5968,37.1715,37.231,184100.0],["2019-10-21",37.8094,38.2517,37.3671,37.4011,179100.0],["2019-10-22",37.2906,38.0901,36.6016,37.8179,258000.0],["2019-10-23",38.0561,38.3538,37.6393,38.2092,200800.0],["2019-10-24",38.5835,38.5835,37.7159,38.0221,200800.0],["2019-10-25",37.7669,38.9322,37.7074,38.8131,164800.0],["2019-10-28",39.0938,39.6552,38.626,38.8472,246300.0],["2019-10-29",38.6855,39.3235,38.5665,39.0003,268900.0],["2019-10-30",38.8216,38.9918,38.2943,38.8642,184800.0],["2019-10-31",38.643,38.643,36.8227,37.0779,377000.0],["2019-11-01",37.5287,39.5277,37.3246,39.0683,388100.0],["2019-11-04",39.5702,41.2969,39.3065,40.9992,426800.0],["2019-11-05",39.4681,43.0236,38.8387,42.4707,624800.0],["2019-11-06",41.8328,41.8413,40.6079,40.9056,407500.0],["2019-11-07",41.5266,42.5218,41.3394,42.2921,357200.0],["2019-11-08",42.2921,42.777,41.6372,42.7259,433800.0],["2019-11-11",42.4707,42.6919,42.0284,42.0795,346400.0],["2019-11-12",42.2666,42.3942,41.5776,41.9689,305600.0],["2019-11-13",41.5266,42.0795,41.348,41.9349,242300.0],["2019-11-14",41.6967,42.1475,41.6797,41.7052,214800.0],["2019-11-15",41.9349,42.2071,40.8546,40.8716,307700.0],["2019-11-18",40.7525,41.1013,40.3272,41.0332,259200.0],["2019-11-19",41.2799,41.2799,40.7015,40.778,213200.0],["2019-11-20",40.4888,41.3309,40.2762,40.6249,384100.0],["2019-11-21",40.8376,40.9141,40.0295,40.0635,277200.0],["2019-11-22",40.3612,40.727,40.0976,40.1741,235200.0],["2019-11-25",40.4038,40.642,40.1401,40.5399,290300.0],["2019-11-26",40.676,40.676,40.1656,40.5569,246500.0],["2019-11-27",40.6511,40.9768,40.3598,40.8225,154100.0],["2019-11-29",40.7111,40.7711,40.137,40.2655,70800.0],["2019-12-02",40.4712,41.251,39.9142,39.9913,269200.0],["2019-12-03",39.2972,39.5457,38.8602,39.203,166200.0],["2019-12-04",39.5715,40.3855,39.5458,39.5886,213800.0],["2019-12-05",39.8028,39.9228,39.4258,39.82,280200.0],["2019-12-06",40.4027,41.2167,40.4027,40.9254,348500.0],["2019-12-09",40.9253,41.0453,40.2398,40.3598,544600.0],["2019-12-10",40.2056,40.9339,40.077,40.4969,194600.0],["2019-12-11",40.7026,40.9768,40.3769,40.7026,230200.0],["2019-12-12",40.5483,41.6623,40.4883,41.4052,350300.0],["2019-12-13",41.4909,41.7737,40.5912,40.6683,263300.0],["2019-12-16",40.9425,41.4738,40.3512,40.4026,300000.0],["2019-12-17",40.3598,40.5397,39.9314,40.1199,327900.0],["2019-12-18",40.3855,40.6511,39.9828,40.4369,726200.0],["2019-12-19",40.5398,40.9939,40.257,40.7883,377800.0],["2019-12-20",41.0882,41.4566,40.7026,40.9082,662000.0],["2019-12-23",40.8825,41.1995,40.6597,41.131,165200.0],["2019-12-24",41.1396,41.1653,40.7283,40.7968,78600.0],["2019-12-26",40.8054,41.1481,40.5312,40.5826,124000.0],["2019-12-27",40.7283,40.7625,40.2141,40.257,121800.0],["2019-12-30",40.4626,40.6854,40.2056,40.3255,143400.0],["2019-12-31",40.2313,40.9596,40.2313,40.7197,184500.0],["2020-01-02",41.0539,41.2852,39.9399,40.3598,213900.0],["2020-01-03",39.7942,40.0085,39.3487,39.6914,284200.0],["2020-01-06",39.58,39.8799,38.9459,39.4601,312100.0],["2020-01-07",39.4772,39.82,39.143,39.3915,189500.0],["2020-01-08",39.2201,39.76,39.1002,39.5715,255200.0],["2020-01-09",39.7942,40.0085,38.9459,39.023,219300.0],["2020-01-10",39.0745,39.0916,38.3547,38.4146,232500.0],["2020-01-13",38.4746,39.2715,38.3032,39.2715,174600.0],["2020-01-14",39.0316,39.6657,39.0316,39.2801,145300.0],["2020-01-15",38.9973,39.3915,38.4489,38.6974,227600.0],["2020-01-16",38.9716,39.3829,38.8945,39.0402,157200.0],["2020-01-17",39.1259,39.1687,38.1576,38.3889,164600.0],["2020-01-21",38.1919,38.4147,37.8148,37.9862,297900.0],["2020-01-22",38.0033,38.1661,36.9751,37.1293,190400.0],["2020-01-23",36.8551,37.4721,36.0582,37.2493,324700.0],["2020-01-24",37.0779,37.1207,36.4781,36.9751,325400.0],["2020-01-27",35.9896,36.161,35.3555,35.3898,445200.0],["2020-01-28",35.6983,35.9039,35.3984,35.5869,232100.0],["2020-01-29",35.784,36.0753,35.167,35.5269,330600.0],["2020-01-30",35.0385,35.5098,34.5929,35.4327,243100.0],["2020-01-31",34.85,35.0213,33.8303,34.1473,522500.0],["2020-02-03",34.4472,34.85,34.0959,34.3872,472800.0],["2020-02-04",36.0496,38.1747,35.4584,36.1182,712600.0],["2020-02-05",36.4266,37.275,35.844,36.8808,529400.0],["2020-02-06",37.0179,37.1722,36.1696,36.281,528400.0],["2020-02-07",37.4206,37.4635,35.6469,35.8954,289300.0],["2020-02-10",35.8011,36.4524,35.784,35.8611,222000.0],["2020-02-11",36.0668,37.3435,36.0668,36.8037,476500.0],["2020-02-12",37.2236,37.6777,37.2236,37.532,327600.0],["2020-02-13",37.275,37.5149,36.8979,36.9665,283500.0],["2020-02-14",36.9494,37.3864,36.7351,37.2321,397900.0],["2020-02-18",37.0436,37.1807,35.9296,36.1781,271900.0],["2020-02-19",36.2895,36.778,36.221,36.5295,184800.0],["2020-02-20",36.4352,37.215,36.3238,37.1036,264500.0],["2020-02-21",36.8294,37.1293,36.4524,36.8208,250100.0],["2020-02-24",35.1413,35.6983,34.85,35.5098,497400.0],["2020-02-25",35.6897,35.6983,33.7274,33.8817,399300.0],["2020-02-26",34.2673,34.3872,33.2818,33.3675,343700.0],["2020-02-27",32.5029,33.2032,31.4739,31.9408,923000.0],["2020-02-28",30.5919,32.572,30.5919,32.3213,581300.0],["2020-03-02",32.5029,33.4281,31.4826,33.3848,541100.0],["2020-03-03",33.2465,34.1803,31.7593,32.4683,397800.0],["2020-03-04",32.9957,33.307,32.2348,33.2551,297500.0],["2020-03-05",32.3126,32.5807,31.128,31.6901,268100.0],["2020-03-06",30.8946,31.4739,29.8224,30.5228,399400.0],["2020-03-09",28.387,35.0969,25.6633,28.0325,858300.0],["2020-03-10",29.1307,29.1307,26.1648,27.8337,548500.0],["2020-03-11",27.0036,27.0122,25.2137,25.8622,544000.0],["2020-03-12",23.5622,24.7814,22.3257,24.496,640900.0],["2020-03-13",25.9314,27.9288,23.2855,27.9028,787200.0],["2020-03-16",22.4814,25.6115,22.4814,22.5851,515900.0],["2020-03-17",23.1385,25.4731,21.8934,25.4385,604700.0],["2020-03-18",23.4584,24.5739,19.1178,19.6107,608900.0],["2020-03-19",19.4031,20.7088,18.331,19.602,606900.0],["2020-03-20",18.9189,19.3772,17.2934,18.2272,1089300.0],["2020-03-23",18.2704,19.6452,17.302,18.9708,574200.0],["2020-03-24",20.0516,21.4524,19.9133,21.0287,416800.0],["2020-03-25",21.0547,23.3028,21.0547,22.6197,740700.0],["2020-03-26",22.5765,23.6141,22.4987,23.1126,346200.0],["2020-03-27",22.1701,22.6889,21.487,21.6513,413200.0],["2020-03-30",21.781,23.1126,20.899,22.6975,476000.0],["2020-03-31",22.49,22.7667,21.9712,22.5851,399700.0],["2020-04-01",21.7464,23.0607,21.6253,22.9051,510200.0],["2020-04-02",22.7581,23.519,21.7464,22.4468,412900.0],["2020-04-03",24.0378,24.2626,22.1874,22.4554,461500.0],["2020-04-06",23.5017,24.4182,23.4498,24.1502,305700.0],["2020-04-07",25.11,26.1648,23.6054,24.0983,564200.0],["2020-04-08",24.669,25.3694,23.9859,25.2742,345500.0],["2020-04-09",25.8449,27.2457,25.6979,26.4848,397700.0],["2020-04-13",26.4588,26.4588,25.3088,26.1389,214000.0],["2020-04-14",26.7701,27.4878,26.2081,26.3897,282600.0],["2020-04-15",25.2397,25.4212,24.3663,25.1618,389600.0],["2020-04-16",25.0235,25.231,23.9859,24.4528,512500.0],["2020-04-17",25.3694,26.4675,25.3694,25.7757,406100.0],["2020-04-20",25.084,25.793,24.7036,25.1878,396600.0],["2020-04-21",24.4442,25.2051,24.0118,24.6171,333100.0],["2020-04-22",25.4039,25.672,24.7381,25.2915,323000.0],["2020-04-23",25.6806,26.5712,25.6806,25.8882,307100.0],["2020-04-24",26.2859,26.5021,25.7412,26.1735,211000.0],["2020-04-27",26.4761,28.0671,26.381,27.7991,368200.0],["2020-04-28",28.534,29.3555,28.1449,28.4995,270100.0],["2020-04-29",29.3382,30.5746,29.0788,30.2288,288100.0],["2020-04-30",29.5716,30.0731,29.0096,29.3036,493800.0],["2020-05-01",27.1333,28.4476,27.116,27.531,482000.0],["2020-05-04",26.6318,27.557,26.5021,27.1765,309100.0],["2020-05-05",27.7904,28.3265,27.1333,27.1506,259700.0],["2020-05-06",27.3235,27.5483,26.6923,26.7182,194600.0],["2020-05-07",27.1852,27.7558,26.9863,27.0987,215900.0],["2020-05-08",27.5743,28.119,27.5743,28.0931,481400.0],["2020-05-11",27.4618,27.8855,26.6664,27.531,718600.0],["2020-05-12",27.2716,28.0066,25.2829,25.4818,1279100.0],["2020-05-13",25.3002,25.3002,24.2107,24.3577,507300.0],["2020-05-14",23.7524,25.084,23.3028,24.8506,466700.0],["2020-05-15",24.7554,25.4299,24.5479,25.1618,437600.0],["2020-05-18",26.3897,28.5427,26.3205,28.3179,631300.0],["2020-05-19",28.2055,29.3555,27.6348,28.4216,423800.0],["2020-05-20",28.9577,29.9953,28.7589,29.3295,434700.0],["2020-05-21",29.1825,30.2634,29.1825,30.0472,526800.0],["2020-05-22",30.0645,30.2893,29.1047,29.6235,293100.0],["2020-05-26",30.8081,32.0619,30.8081,31.3096,390100.0],["2020-05-27",32.0965,33.1514,31.9322,32.6153,643600.0],["2020-05-28",33.0778,33.0778,31.7687,31.8821,597600.0],["2020-05-29",31.5941,32.0131,31.0705,31.1752,358100.0],["2020-06-01",31.341,32.1876,31.2799,31.856,234700.0],["2020-06-02",32.1352,33.1564,32.1352,32.7462,402600.0],["2020-06-03",33.4008,34.5004,33.0953,34.2386,289200.0],["2020-06-04",34.1775,35.4605,33.4357,35.4256,469400.0],["2020-06-05",36.8831,38.105,35.8183,35.9492,524600.0],["2020-06-08",36.7784,37.5813,36.0627,37.5639,347100.0],["2020-06-09",36.8744,37.4417,36.6474,36.7696,667500.0],["2020-06-10",37.0576,37.0664,34.5179,34.5441,513000.0],["2020-06-11",32.8858,33.0691,30.5904,30.7126,379800.0],["2020-06-12",32.1265,32.5018,30.5817,31.5505,310800.0],["2020-06-15",30.381,32.912,30.381,32.1527,472100.0],["2020-06-16",33.7499,34.2124,32.8858,33.5666,354500.0],["2020-06-17",33.6888,33.8284,33.0866,33.1127,510900.0],["2020-06-18",32.6153,33.1913,32.3622,32.5629,359700.0],["2020-06-19",33.2175,33.6888,32.2138,32.432,578100.0],["2020-06-22",32.0916,32.1963,31.4545,31.9956,265000.0],["2020-06-23",32.6764,32.6764,31.9258,32.3447,397900.0],["2020-06-24",31.8385,31.8385,30.6777,31.1316,397600.0],["2020-06-25",30.7999,31.7949,30.5468,31.7599,393300.0],["2020-06-26",31.4458,31.4458,30.5468,30.7737,719600.0],["2020-06-29",31.2537,32.2662,31.149,31.8996,267600.0],["2020-06-30",31.6814,32.4844,31.3323,32.336,238100.0],["2020-07-01",32.4145,32.5716,31.7949,31.8647,409100.0],["2020-07-02",32.7549,33.3658,32.1876,32.2923,214100.0],["2020-07-06",33.2611,33.4095,32.4145,32.9644,309200.0],["2020-07-07",32.4669,33.0429,32.2138,32.432,291300.0],["2020-07-08",32.4494,32.5804,31.5505,32.0131,248400.0],["2020-07-09",31.9607,31.9607,30.8348,30.9483,331900.0],["2020-07-10",30.9745,32.0043,30.7301,31.8996,250000.0],["2020-07-13",32.2749,32.7636,31.8472,32.2138,168600.0],["2020-07-14",32.1527,33.0604,31.952,33.0167,214200.0],["2020-07-15",33.7935,34.483,33.4444,34.1862,232400.0],["2020-07-16",34.0204,34.4219,33.4182,33.6713,178500.0],["2020-07-17",33.9419,34.1426,33.4619,33.5404,124100.0],["2020-07-20",33.2611,33.6189,32.5716,32.6764,123300.0],["2020-07-21",32.9295,33.5404,32.9207,33.1477,118800.0],["2020-07-22",32.8335,33.715,32.7724,33.68,211600.0],["2020-07-23",33.5404,34.003,33.2262,33.7673,166800.0],["2020-07-24",33.8721,33.8721,33.0866,33.3833,97100.0],["2020-07-27",32.4669,33.9593,32.4669,33.8459,226800.0],["2020-07-28",33.811,33.9768,32.7985,32.8596,206300.0],["2020-07-29",33.0778,33.811,33.0517,33.7237,144700.0],["2020-07-30",33.008,33.008,31.6989,32.3447,196700.0],["2020-07-31",32.3011,32.3622,31.4109,31.8385,242700.0],["2020-08-03",32.0654,32.528,31.7512,32.2662,213200.0],["2020-08-04",32.1614,32.8596,31.8647,32.8073,283400.0],["2020-08-05",33.2175,33.9244,33.2175,33.6277,265600.0],["2020-08-06",33.584,33.584,32.7549,33.2524,251400.0],["2020-08-07",33.104,33.8284,32.6502,33.6626,322300.0],["2020-08-10",33.9681,34.8234,33.7935,34.4481,285600.0],["2020-08-11",34.8757,36.2198,34.8757,35.5565,285700.0],["2020-08-12",36.1063,36.4816,35.6089,35.8881,284100.0],["2020-08-13",35.6787,35.9492,35.5478,35.8881,328100.0],["2020-08-14",35.5652,35.7834,35.2772,35.4343,234300.0],["2020-08-17",35.6176,36.0191,34.9194,35.0677,340500.0],["2020-08-18",35.0765,35.2947,34.4219,34.4655,246300.0],["2020-08-19",34.4393,34.771,34.0815,34.2299,371700.0],["2020-08-20",33.8371,34.3346,33.6975,34.0728,211300.0],["2020-08-21",33.7673,33.9331,33.3222,33.5055,124700.0],["2020-08-24",33.4269,34.5528,33.4269,34.483,200300.0],["2020-08-25",34.7448,34.7448,33.5317,33.7237,318300.0],["2020-08-26",33.7062,34.0553,33.4706,33.6015,177200.0],["2020-08-27",33.6103,33.9626,33.1171,33.4694,196900.0],["2020-08-28",33.5839,33.9538,33.0114,33.9186,243900.0],["2020-08-31",33.8745,33.8745,32.5798,32.5974,318500.0],["2020-09-01",32.4565,33.3108,31.9985,33.2756,267600.0],["2020-09-02",33.2756,33.9626,32.9145,33.8305,234200.0],["2020-09-03",34.174,34.7113,32.8,33.0026,303900.0],["2020-09-04",33.4341,34.0771,33.0995,33.9186,196400.0],["2020-09-08",33.3989,33.6631,32.3772,32.8352,368100.0],["2020-09-09",32.9849,33.9538,32.9673,33.8305,332300.0],["2020-09-10",33.9626,34.2533,33.3725,33.3901,263500.0],["2020-09-11",33.5751,33.7424,33.0818,33.3461,203000.0],["2020-09-14",33.5134,34.0595,33.2756,33.8833,265700.0],["2020-09-15",34.13,34.2885,33.6543,33.7688,196900.0],["2020-09-16",33.989,34.4823,33.6808,34.13,393000.0],["2020-09-17",33.6455,35.4864,33.5575,35.3278,472200.0],["2020-09-18",35.5568,35.7153,34.7201,34.7817,1040300.0],["2020-09-21",33.9538,34.2004,31.0384,31.4964,514100.0],["2020-09-22",31.7607,32.386,31.4436,31.6726,387200.0],["2020-09-23",31.7959,32.1394,31.241,31.2763,368900.0],["2020-09-24",31.3379,31.6198,30.6861,31.1529,275800.0],["2020-09-25",30.739,31.241,30.6861,31.0296,304700.0],["2020-09-28",31.5052,32.3684,31.5052,32.0601,183700.0],["2020-09-29",32.0161,32.342,31.3731,31.7431,205200.0],["2020-09-30",31.884,32.4301,31.4876,31.7343,251600.0],["2020-10-01",31.9192,32.4036,31.6109,31.9633,269200.0],["2020-10-02",31.3467,33.5487,31.3467,33.3989,280100.0],["2020-10-05",33.8569,35.0019,33.8569,34.9579,233600.0],["2020-10-06",35.4247,36.1117,34.817,34.8522,248300.0],["2020-10-07",35.4071,36.2702,35.4071,36.0765,217300.0],["2020-10-08",36.3319,36.8515,35.8387,35.9355,231300.0],["2020-10-09",36.3407,36.5345,35.5304,35.8298,181500.0],["2020-10-12",36.1998,36.279,35.8299,36.1293,190400.0],["2020-10-13",35.6977,36.0148,35.3807,35.6977,164600.0],["2020-10-14",35.777,36.2526,35.6009,35.8475,153100.0],["2020-10-15",35.3542,36.0589,35.3542,36.0236,224900.0],["2020-10-16",36.2438,36.8075,36.1557,36.191,158600.0],["2020-10-19",36.3847,36.8163,35.9444,36.006,204500.0],["2020-10-20",36.3583,36.7547,36.0941,36.0941,188500.0],["2020-10-21",36.006,36.5345,35.5304,35.5744,194400.0],["2020-10-22",35.7153,36.0765,35.3102,35.8651,284100.0],["2020-10-23",36.2438,36.4904,35.8651,36.1998,137200.0],["2020-10-26",35.7153,35.7153,34.588,34.8962,260400.0],["2020-10-27",34.7905,35.0019,33.9538,34.0243,222800.0],["2020-10-28",32.9233,33.4518,32.6591,32.7119,220600.0],["2020-10-29",32.3596,33.5398,32.2715,33.4341,316700.0],["2020-10-30",33.2316,33.6896,32.7472,33.4782,201900.0],["2020-11-02",34.0595,34.8874,33.4253,34.8522,208700.0],["2020-11-03",35.3542,36.0941,35.0548,35.9003,344900.0],["2020-11-04",35.1516,35.1516,33.9626,34.0507,217300.0],["2020-11-05",34.5968,36.4992,34.588,36.4112,204000.0],["2020-11-06",36.6578,36.9837,36.0148,36.3055,191900.0],["2020-11-09",39.2561,40.1368,37.7059,37.7852,305200.0],["2020-11-10",37.9525,38.7276,37.565,38.0318,277000.0],["2020-11-11",38.1815,38.2344,36.42,36.6049,248000.0],["2020-11-12",36.2879,36.2879,34.6232,35.1252,219500.0],["2020-11-13",35.4071,36.1381,35.2926,36.0853,147100.0],["2020-11-16",36.9484,37.6618,36.3671,37.2303,339000.0],["2020-11-17",36.7194,37.0982,36.0236,37.0629,188800.0],["2020-11-18",37.3536,37.6795,36.5609,36.5697,172900.0],["2020-11-19",36.464,36.7723,35.8475,36.7194,343400.0],["2020-11-20",36.3759,36.9308,36.0148,36.8427,253100.0],["2020-11-23",37.1862,38.9654,37.1862,38.8509,351700.0],["2020-11-24",39.1944,40.2161,38.983,39.5027,469300.0],["2020-11-25",39.4317,39.4317,38.5972,38.6949,223600.0],["2020-11-27",38.7748,38.9523,38.2599,38.7126,95900.0],["2020-11-30",38.4996,38.4996,36.6709,36.7597,522200.0],["2020-12-01",37.3899,37.4521,36.6088,36.8484,438500.0],["2020-12-02",36.6975,37.1947,36.307,36.9994,472700.0],["2020-12-03",37.0615,37.2657,36.5377,36.7597,426200.0],["2020-12-04",36.9461,38.1978,36.9372,38.1889,742200.0],["2020-12-07",38.1711,38.4463,37.3899,37.4965,310900.0],["2020-12-08",37.1947,37.9847,37.1947,37.2923,386900.0],["2020-12-09",37.9226,38.3487,36.884,37.0349,344400.0],["2020-12-10",36.7064,37.2746,36.6443,37.0437,584600.0],["2020-12-11",36.8307,37.5586,36.4401,37.0792,308100.0],["2020-12-14",37.6296,37.8249,36.3247,36.3513,358000.0],["2020-12-15",36.7419,37.0171,36.3158,36.9017,383100.0],["2020-12-16",36.9283,37.7983,36.7331,37.6563,463600.0],["2020-12-17",37.9314,38.8813,37.7628,38.5706,437800.0],["2020-12-18",38.7836,39.4139,38.2333,39.3074,1154000.0],["2020-12-21",38.5617,39.4849,38.393,39.2009,388100.0],["2020-12-22",39.1742,39.4228,38.757,38.899,274000.0],["2020-12-23",39.0411,39.7069,39.0411,39.405,170000.0],["2020-12-24",39.5648,39.5648,38.8369,39.3429,94400.0],["2020-12-28",39.7423,40.3016,39.4228,39.4672,182700.0],["2020-12-29",39.5471,39.5471,38.3309,38.9079,213300.0],["2020-12-30",38.9967,39.8222,38.9967,39.7512,121900.0],["2020-12-31",39.7512,40.3105,39.3961,39.84,273900.0],["2021-01-04",40.1684,40.7277,38.9967,39.4139,337900.0],["2021-01-05",39.3251,40.8875,39.3251,40.6478,258400.0],["2021-01-06",41.2603,43.1778,41.136,42.7162,349700.0],["2021-01-07",43.0357,43.5861,42.4587,42.796,311000.0],["2021-01-08",43.1511,43.3553,42.2634,42.7339,295700.0],["2021-01-11",42.1746,43.5417,41.9438,43.0712,234800.0],["2021-01-12",43.1689,44.1365,43.0357,44.0921,325700.0],["2021-01-13",44.0832,44.1187,42.8759,43.3464,472300.0],["2021-01-14",43.7104,44.2963,43.3553,43.4352,325800.0],["2021-01-15",42.8759,42.9026,41.8906,42.1125,310700.0],["2021-01-19",42.583,42.8315,42.1036,42.5475,328400.0],["2021-01-20",42.8227,43.2399,42.3522,42.4853,280900.0],["2021-01-21",42.441,42.6363,41.7752,41.7929,277700.0],["2021-01-22",41.1804,41.8284,41.0739,41.8107,253900.0],["2021-01-25",41.5799,41.9527,40.3016,40.852,219700.0],["2021-01-26",41.2603,41.4379,39.8755,39.9377,209900.0],["2021-01-27",38.9789,39.1653,37.9226,38.9168,261200.0],["2021-01-28",39.2275,39.7867,38.9789,39.405,282600.0],["2021-01-29",39.405,39.6358,38.5617,38.9789,401400.0],["2021-02-01",39.3695,40.9851,39.1298,40.9851,425600.0],["2021-02-02",41.9439,41.9439,40.3904,41.1005,564600.0],["2021-02-03",41.3668,42.148,40.6123,41.935,420600.0],["2021-02-04",42.006,42.0415,40.4348,41.3491,801200.0],["2021-02-05",41.7929,42.6984,41.7929,42.0326,275900.0],["2021-02-08",42.6096,43.16,42.2102,42.7162,271600.0],["2021-02-09",42.725,43.2133,42.3256,42.8316,267800.0],["2021-02-10",43.0091,43.4707,42.1303,42.8671,378900.0],["2021-02-11",43.0712,43.2576,42.2279,43.2399,320100.0],["2021-02-12",43.2843,43.7193,43.0979,43.5772,147800.0],["2021-02-16",44.1631,44.8999,43.9944,44.3318,692300.0],["2021-02-17",43.9412,44.2963,43.5772,43.9767,199300.0],["2021-02-18",43.737,43.9323,42.9203,43.0979,188400.0],["2021-02-19",43.3109,44.5004,43.3109,44.2075,265800.0],["2021-02-22",44.2874,45.5568,44.101,44.8466,273100.0],["2021-02-23",44.5626,44.9531,43.808,44.7135,266300.0],["2021-02-24",44.6691,45.9918,44.6691,45.7876,283600.0],["2021-02-25",45.9127,45.9395,44.4916,44.5095,268700.0],["2021-02-26",44.2861,44.5542,43.3029,44.0001,283600.0],["2021-03-01",44.9653,45.5373,44.6972,45.3228,232200.0],["2021-03-02",45.4837,45.6357,44.8313,44.8849,166200.0],["2021-03-03",44.7508,45.3318,44.5453,44.581,186800.0],["2021-03-04",44.6168,45.1262,42.9901,43.6515,289200.0],["2021-03-05",44.152,45.3943,43.6873,45.3854,319900.0],["2021-03-08",45.5373,47.0299,45.448,46.3685,227700.0],["2021-03-09",46.8065,46.8065,45.7787,46.0289,215700.0],["2021-03-10",46.1898,47.4858,46.163,47.2981,156500.0],["2021-03-11",47.5662,48.0756,47.021,47.2087,115800.0],["2021-03-12",47.4142,47.5841,46.9227,47.4142,112500.0],["2021-03-15",47.2623,47.2623,46.2613,47.0657,127300.0],["2021-03-16",46.7886,47.4589,45.9932,47.1014,254300.0],["2021-03-17",47.1998,48.4331,47.1998,48.3616,203900.0],["2021-03-18",48.3527,49.0677,47.5304,47.6019,221700.0],["2021-03-19",47.5751,47.6824,46.306,47.1014,652200.0],["2021-03-22",47.1372,47.1372,46.1809,46.8959,293900.0],["2021-03-23",46.3149,46.735,44.2056,44.5989,306500.0],["2021-03-24",45.1262,46.3954,44.9206,44.9832,207800.0],["2021-03-25",44.5453,46.1093,44.009,45.8591,304700.0],["2021-03-26",46.7439,47.4589,46.1272,46.9763,275500.0],["2021-03-29",46.9227,47.5483,45.868,45.9753,242600.0],["2021-03-30",45.9753,47.0031,45.6267,46.9316,207200.0],["2021-03-31",46.9227,47.4947,46.5026,46.869,544100.0],["2021-04-01",47.0746,47.6824,46.4937,47.6198,303400.0],["2021-04-05",48.0041,48.5493,47.5483,48.0309,218700.0],["2021-04-06",47.7628,48.7907,47.7628,48.3974,278000.0],["2021-04-07",48.4868,48.5672,47.6466,47.6913,216300.0],["2021-04-08",47.6734,47.6734,46.7529,47.2444,267700.0],["2021-04-09",47.3249,47.6019,47.0389,47.5126,174800.0],["2021-04-12",47.6734,48.5314,47.5662,48.1918,362400.0],["2021-04-13",48.0578,48.0578,46.8244,47.2891,207700.0],["2021-04-14",47.3249,48.2901,47.0657,47.7628,138200.0],["2021-04-15",48.022,48.6566,47.45,48.3259,241000.0],["2021-04-16",48.88,49.2554,48.4599,48.9336,155800.0],["2021-04-19",48.8979,49.2107,48.6566,48.9247,261300.0],["2021-04-20",48.6387,48.7817,47.45,48.165,288400.0],["2021-04-21",48.0935,49.6844,48.0488,49.4163,422800.0],["2021-04-22",49.4073,49.4073,48.5225,48.5315,423000.0],["2021-04-23",48.5672,49.6844,48.46,49.5146,310900.0],["2021-04-26",49.6129,50.176,49.5682,49.7648,351200.0],["2021-04-27",49.6129,50.4262,49.3716,50.2296,236100.0],["2021-04-28",50.4977,51.0966,50.4799,50.7122,193200.0],["2021-04-29",51.034,51.3379,50.3458,50.4352,362700.0],["2021-04-30",50.0866,50.462,48.9962,49.0498,408300.0],["2021-05-03",49.595,50.6765,49.3269,50.1313,286600.0],["2021-05-04",51.034,52.464,50.1939,51.3021,388700.0],["2021-05-05",52.464,54.6627,52.1155,54.4392,1398400.0],["2021-05-06",54.5912,56.3072,53.751,56.2357,611400.0],["2021-05-07",56.2446,56.7452,55.5922,55.7441,437400.0],["2021-05-10",56.0838,56.7541,54.9844,54.9844,540100.0],["2021-05-11",54.189,55.2973,53.7779,55.0381,370700.0],["2021-05-12",55.0291,55.2079,53.6885,53.7153,226200.0],["2021-05-13",53.6259,55.2526,53.6259,54.8146,302000.0],["2021-05-14",55.0559,55.6905,54.9129,55.6637,349300.0],["2021-05-17",55.5386,56.763,54.9398,56.4055,281400.0],["2021-05-18",56.5307,56.772,55.628,55.7084,306900.0],["2021-05-19",55.0381,55.5028,54.3856,55.2615,361800.0],["2021-05-20",55.0202,55.7084,54.5733,55.4581,271100.0],["2021-05-21",55.9318,56.629,55.7441,56.0659,263000.0],["2021-05-24",56.3251,56.6111,55.8156,56.4502,200500.0],["2021-05-25",56.4323,56.7541,55.3509,55.4313,325700.0],["2021-05-26",55.6994,56.0748,55.2258,55.9586,200200.0],["2021-05-27",56.6237,57.199,56.3811,56.9563,286000.0],["2021-05-28",57.0192,57.19,56.2552,57.145,250800.0],["2021-06-01",57.3608,58.3764,57.2619,58.2056,246600.0],["2021-06-02",58.3314,58.3314,57.145,57.4057,411900.0],["2021-06-03",57.0911,57.8731,56.2463,57.7742,493900.0],["2021-06-04",58.0528,58.5472,57.3158,58.2865,528700.0],["2021-06-07",58.5202,58.646,56.8305,56.8844,320700.0],["2021-06-08",56.6597,57.3518,55.9946,57.2349,290200.0],["2021-06-09",56.9563,57.136,56.3541,56.462,164000.0],["2021-06-10",56.9473,57.0282,55.9407,56.0036,162700.0],["2021-06-11",56.3721,56.8305,56.0305,56.2552,152200.0],["2021-06-14",56.1744,56.3451,54.97,55.2666,261200.0],["2021-06-15",55.3924,55.4643,54.6734,55.1677,361200.0],["2021-06-16",54.979,55.2037,54.0083,54.4397,371800.0],["2021-06-17",54.3588,54.3588,51.4377,51.8781,466600.0],["2021-06-18",51.231,51.8332,50.6827,50.7726,791900.0],["2021-06-21",51.5546,52.4713,51.1591,51.7793,501600.0],["2021-06-22",51.6355,52.1028,50.9614,51.3479,387300.0],["2021-06-23",51.5905,52.0579,51.1231,51.4737,426700.0],["2021-06-24",51.6894,51.9051,50.7097,51.267,546200.0],["2021-06-25",51.3748,52.013,50.3592,50.9973,6716400.0],["2021-06-28",50.8265,50.8265,49.6222,50.1974,562100.0],["2021-06-29",50.6558,51.0153,50.3861,50.6378,330500.0],["2021-06-30",50.1075,51.267,50.1075,51.1681,560600.0],["2021-07-01",52.9297,53.1994,51.5905,52.4084,746900.0],["2021-07-02",52.1478,52.3185,51.6804,52.0579,300500.0],["2021-07-06",52.1388,52.1478,50.5839,51.3299,683700.0],["2021-07-07",51.1771,52.5432,51.0692,52.3096,411400.0],["2021-07-08",51.258,51.6534,50.5569,50.8895,383900.0],["2021-07-09",51.9141,52.741,51.5905,52.4983,273500.0],["2021-07-12",51.6714,52.9028,51.4197,52.8398,269700.0],["2021-07-13",52.5343,52.8488,51.6175,51.7164,305800.0],["2021-07-14",51.977,52.4534,51.1142,51.3838,244800.0],["2021-07-15",50.8086,51.4287,50.5479,50.5749,412800.0],["2021-07-16",50.9524,51.1321,48.301,48.3099,428100.0],["2021-07-19",46.9528,47.2943,46.1079,46.5573,367200.0],["2021-07-20",46.4674,47.1415,46.018,46.7011,669000.0],["2021-07-21",47.2763,47.6988,46.6652,47.1056,488700.0],["2021-07-22",46.9528,47.0876,46.036,46.5483,517900.0],["2021-07-23",48.247,48.247,46.791,48.1122,513000.0],["2021-07-26",48.283,48.9571,48.1661,48.6964,295300.0],["2021-07-27",48.0852,48.6065,47.519,48.1751,182000.0],["2021-07-28",48.4178,48.9031,47.5819,48.5256,202900.0],["2021-07-29",49.3615,49.8828,49.1099,49.4963,281700.0],["2021-07-30",49.2806,50.2423,49.1368,49.4874,266800.0],["2021-08-02",49.9098,50.8266,48.8762,48.9661,290300.0],["2021-08-03",49.3436,49.784,48.0942,49.6761,203500.0],["2021-08-04",48.9571,49.5503,47.8695,47.9145,275200.0],["2021-08-05",48.301,48.6515,47.7707,47.8066,187000.0],["2021-08-06",48.5077,49.0559,48.0762,48.5256,293200.0],["2021-08-09",47.9414,48.3549,47.3842,48.283,273100.0],["2021-08-10",46.4584,48.6695,45.3619,48.6065,661100.0],["2021-08-11",48.975,49.9637,48.4987,49.9188,320500.0],["2021-08-12",50.0806,50.0806,49.02,49.8828,232300.0],["2021-08-13",49.775,49.9997,49.4065,49.6851,165600.0],["2021-08-16",49.1818,49.5323,48.3459,49.4244,273100.0],["2021-08-17",48.9211,49.3166,47.8426,48.984,310600.0],["2021-08-18",48.8942,49.766,48.6245,48.8852,535000.0],["2021-08-19",48.1032,48.5077,46.7461,46.791,213700.0],["2021-08-20",46.7371,47.1865,46.5034,46.8539,201000.0],["2021-08-23",47.2134,47.9145,47.0606,47.8156,198300.0],["2021-08-24",47.8965,48.7504,47.8965,48.3279,207100.0],["2021-08-25",48.5706,49.1548,47.8516,48.8762,215300.0],["2021-08-26",48.7224,48.8219,47.6188,47.7907,205800.0],["2021-08-27",47.854,49.9617,47.854,49.7898,316200.0],["2021-08-30",49.8079,49.9255,48.7948,48.849,148500.0],["2021-08-31",49.039,49.039,48.1434,48.3063,251500.0],["2021-09-01",48.4601,48.5053,47.2026,48.1253,199100.0],["2021-09-02",48.062,48.7948,47.6369,48.5415,370600.0],["2021-09-03",48.3967,48.6862,47.1755,47.6188,232600.0],["2021-09-07",47.4831,48.3153,47.2117,47.5826,291300.0],["2021-09-08",47.3112,47.4921,46.1081,46.479,282000.0],["2021-09-09",46.3704,47.1574,45.9091,46.9041,296900.0],["2021-09-10",47.3203,47.3203,45.7643,45.7734,308000.0],["2021-09-13",46.2799,46.5242,45.4748,46.0086,243900.0],["2021-09-14",46.1171,46.1171,44.9683,45.0949,275200.0],["2021-09-15",45.0044,46.2347,44.8235,46.1533,282900.0],["2021-09-16",46.1171,46.1171,44.7783,45.6286,212500.0],["2021-09-17",45.6377,45.6467,44.4345,45.122,806900.0],["2021-09-20",43.7018,44.3712,43.0505,43.9913,313900.0],["2021-09-21",44.4436,44.4436,43.2585,43.5209,203400.0],["2021-09-22",44.0275,44.6516,43.5752,43.928,230700.0],["2021-09-23",44.3531,45.7191,44.3531,45.4567,207000.0],["2021-09-24",45.3391,45.8276,45.0949,45.2758,146400.0],["2021-09-27",45.4839,46.9494,45.4839,46.4518,193500.0],["2021-09-28",46.6599,47.0398,45.8638,45.9091,157600.0],["2021-09-29",46.0176,46.678,45.3844,46.5604,277100.0],["2021-09-30",46.8046,46.9855,45.3301,45.3391,307600.0],["2021-10-01",45.7191,47.1212,45.6015,46.7594,282600.0],["2021-10-04",47.0217,47.3564,45.9,46.3252,219200.0],["2021-10-05",46.6237,46.7323,45.7372,46.479,276300.0],["2021-10-06",45.9905,46.1352,44.8597,46.099,224900.0],["2021-10-07",46.6056,47.9263,46.4066,47.3474,283600.0],["2021-10-08",47.4559,47.474,46.7594,46.8318,143400.0],["2021-10-11",47.1484,47.9444,46.8137,46.8408,130300.0],["2021-10-12",46.7142,47.1484,46.4971,46.8589,176800.0],["2021-10-13",47.0398,47.1484,46.0628,46.5875,202000.0],["2021-10-14",46.9494,47.8449,46.5966,47.7907,204400.0],["2021-10-15",48.7043,48.7314,48.0168,48.0439,276400.0],["2021-10-18",47.7635,48.3877,47.4378,48.2158,170900.0],["2021-10-19",48.4872,48.7043,47.7997,48.1887,198300.0],["2021-10-20",48.053,48.7133,47.7906,48.6953,146500.0],["2021-10-21",48.442,48.7224,47.8901,48.6591,182200.0],["2021-10-22",48.9033,49.2923,48.4962,48.5686,180500.0],["2021-10-25",48.7767,49.4642,48.5686,49.229,156400.0],["2021-10-26",49.1566,49.5004,48.8762,49.0842,160400.0],["2021-10-27",48.8943,48.8943,47.3383,47.3655,150000.0],["2021-10-28",47.655,48.5234,47.655,48.3967,114000.0],["2021-10-29",48.2068,48.5234,47.7183,48.261,225000.0],["2021-11-01",48.3786,49.8079,48.3244,49.3285,174300.0],["2021-11-02",49.5365,50.4683,49.2561,50.3055,185600.0],["2021-11-03",50.1245,51.9519,50.1245,51.3548,243700.0],["2021-11-04",51.6443,51.7257,50.5407,50.6673,257000.0],["2021-11-05",51.3819,52.8474,51.1648,52.7208,220500.0],["2021-11-08",53.2997,53.9601,52.9741,53.4354,341200.0],["2021-11-09",54.7562,54.7562,51.6262,52.0423,451700.0],["2021-11-10",51.5086,52.4494,51.5086,51.6714,417100.0],["2021-11-11",51.9428,53.4897,51.7438,52.5127,311000.0],["2021-11-12",52.6303,52.9379,52.3318,52.7117,252900.0],["2021-11-15",53.2635,53.2635,52.1961,52.8112,304500.0],["2021-11-16",52.9922,53.752,52.4313,52.4675,358200.0],["2021-11-17",52.0694,52.9288,51.7709,52.757,321700.0],["2021-11-18",52.8926,53.3088,52.3408,53.2726,289600.0],["2021-11-19",52.6122,53.9601,52.5308,53.6073,307000.0],["2021-11-22",53.942,54.8014,53.7973,53.9872,355700.0],["2021-11-23",54.2586,54.5933,53.2545,53.9691,571300.0],["2021-11-24",53.423,53.5868,52.6766,53.1044,221500.0],["2021-11-26",50.9744,51.7481,49.8821,50.8197,303000.0],["2021-11-29",51.3567,51.6753,49.345,49.5089,311100.0],["2021-11-30",49.0446,49.4725,47.4881,47.7703,351100.0],["2021-12-01",48.9718,49.2176,46.3867,46.3958,356700.0],["2021-12-02",46.7508,48.99,46.5414,48.6805,249400.0],["2021-12-03",48.8899,51.4295,48.8626,50.4828,582500.0],["2021-12-06",51.3658,51.8209,50.7377,50.9744,312400.0],["2021-12-07",51.293,52.1486,50.9289,51.029,315000.0],["2021-12-08",51.2657,51.83,50.8743,51.3385,229500.0],["2021-12-09",50.7195,51.4841,50.5375,50.7923,253400.0],["2021-12-10",51.4022,51.4568,50.5921,51.1109,241800.0],["2021-12-13",50.5557,51.0927,49.6727,49.8639,315500.0],["2021-12-14",49.6272,50.8561,49.6272,50.137,419600.0],["2021-12-15",50.2553,50.7468,49.3814,50.6831,307000.0],["2021-12-16",51.0927,51.5752,49.8184,50.055,343200.0],["2021-12-17",49.9549,50.228,48.8262,48.9354,594100.0],["2021-12-20",48.0343,48.0889,46.505,47.2514,293100.0],["2021-12-21",47.7976,48.7443,47.652,48.6988,184700.0],["2021-12-22",48.6805,49.4543,48.3893,49.2176,195300.0],["2021-12-23",49.5999,49.9822,49.3814,49.6818,160000.0],["2021-12-27",49.782,50.6103,49.2995,50.5739,164500.0],["2021-12-28",50.5375,51.0654,50.4191,50.5921,191600.0],["2021-12-29",50.7195,51.1564,50.6194,50.9198,124700.0],["2021-12-30",50.8106,51.3021,50.4282,50.5193,138100.0],["2021-12-31",50.319,51.3021,50.319,51.1564,193400.0],["2022-01-03",51.7845,52.4308,51.4113,51.9757,266200.0],["2022-01-04",52.0485,53.6324,52.0485,53.2227,338700.0],["2022-01-05",53.514,54.7429,52.7403,52.7767,377700.0],["2022-01-06",53.2591,53.3229,52.6857,52.7858,315800.0],["2022-01-07",52.6038,53.4958,52.5765,53.2591,360800.0],["2022-01-10",53.2318,53.332,52.6038,52.977,375800.0],["2022-01-11",53.2318,53.5231,52.449,53.5231,231600.0],["2022-01-12",53.7143,54.3332,53.3229,53.5595,302900.0],["2022-01-13",53.778,54.5244,53.6779,54.4971,329800.0],["2022-01-14",54.042,55.6895,54.042,55.5803,254100.0],["2022-01-18",55.0705,55.1434,53.332,54.6518,374200.0],["2022-01-19",54.5062,54.67,52.8677,52.8677,275400.0],["2022-01-20",52.977,53.25,51.2657,51.3476,225800.0],["2022-01-21",51.1473,52.4217,50.4738,50.6376,307200.0],["2022-01-24",50.0004,51.0745,48.9081,50.8106,441600.0],["2022-01-25",50.1279,50.8652,48.7989,50.5193,373900.0],["2022-01-26",50.9198,51.5479,49.2267,49.7911,323500.0],["2022-01-27",50.5193,51.1382,48.9172,49.3815,251900.0],["2022-01-28",49.3359,50.674,48.5349,50.6285,473300.0],["2022-01-31",49.8912,50.3281,49.2995,50.055,439500.0],["2022-02-01",51.8938,56.6817,51.6116,56.6089,1167600.0],["2022-02-02",56.6271,57.9834,56.0627,57.8013,993300.0],["2022-02-03",57.3553,58.2474,56.4359,56.5543,493000.0],["2022-02-04",56.3176,57.5373,56.2084,56.8456,440200.0],["2022-02-07",56.9002,58.5933,56.4541,58.0835,629000.0],["2022-02-08",58.6206,62.2798,58.5568,62.0977,990400.0],["2022-02-09",62.2434,63.5542,62.0704,63.0444,783100.0],["2022-02-10",62.2343,64.7011,62.2343,63.809,1525200.0],["2022-02-11",63.4358,64.4371,62.7895,63.181,630500.0],["2022-02-14",63.2265,63.5815,62.4436,63.4631,529200.0],["2022-02-15",64.0002,66.6308,64.0002,66.2212,597400.0],["2022-02-16",65.9936,68.151,65.9026,67.8233,691500.0],["2022-02-17",66.8311,67.45,65.939,67.095,484400.0],["2022-02-18",66.8766,68.069,66.8402,67.45,524500.0],["2022-02-22",67.004,67.1952,65.4839,66.1029,468000.0],["2022-02-23",66.6672,66.9585,65.1562,65.5112,549800.0],["2022-02-24",63.8002,66.3347,63.5074,65.9687,555700.0],["2022-02-25",66.5268,68.1554,65.8406,67.7711,432900.0],["2022-02-28",66.5451,67.7254,66.234,66.9385,647400.0],["2022-03-01",66.9202,66.9843,64.2394,65.8772,543600.0],["2022-03-02",66.5177,67.3228,66.1608,67.0026,441500.0],["2022-03-03",67.3411,67.3411,65.5935,66.4902,624700.0],["2022-03-04",65.1178,65.9412,64.6877,65.7765,385700.0],["2022-03-07",66.0693,66.2157,61.8148,62.2082,482000.0],["2022-03-08",62.9585,64.0381,61.7324,62.9127,509900.0],["2022-03-09",64.3584,65.6119,63.9649,64.9805,441400.0],["2022-03-10",64.0107,65.9412,64.0015,65.6576,492600.0],["2022-03-11",66.2798,67.4875,64.1571,64.1754,546300.0],["2022-03-14",64.6237,65.7491,64.3492,64.6786,333200.0],["2022-03-15",64.459,65.1269,63.2421,63.9558,323500.0],["2022-03-16",64.7609,65.5936,62.8487,64.7792,589500.0],["2022-03-17",64.1021,65.1178,63.9832,64.8067,329000.0],["2022-03-18",64.7975,65.2093,63.1781,64.7518,694100.0],["2022-03-21",65.191,66.4536,64.6877,64.825,451200.0],["2022-03-22",65.008,65.0629,62.3912,63.5898,729200.0],["2022-03-23",63.3702,64.3217,62.8944,63.1963,296200.0],["2022-03-24",63.4434,63.8551,62.9401,63.4159,232200.0],["2022-03-25",63.6538,64.5505,63.2787,64.2668,270100.0],["2022-03-28",64.0473,64.9256,62.7206,64.8707,306900.0],["2022-03-29",64.9073,65.9321,64.7426,65.0629,402000.0],["2022-03-30",65.4105,65.4563,64.0198,64.1113,256000.0],["2022-03-31",64.1022,64.3492,62.5833,62.5925,515500.0],["2022-04-01",63.1049,63.8551,61.4305,62.2539,530900.0],["2022-04-04",62.2539,62.565,60.9821,62.2814,416200.0],["2022-04-05",62.3088,63.1689,60.3783,60.4606,558000.0],["2022-04-06",60.0306,60.0763,59.015,59.2803,410300.0],["2022-04-07",59.5548,59.7744,58.3928,59.3352,752900.0],["2022-04-08",59.6463,60.4149,59.2803,59.7927,407800.0],["2022-04-11",59.7012,60.6985,58.9692,60.1129,375100.0],["2022-04-12",60.6802,61.5769,59.6737,60.2227,308300.0],["2022-04-13",59.9208,61.5952,59.9208,61.586,273000.0],["2022-04-14",61.7873,62.199,61.0004,61.403,335300.0],["2022-04-18",61.4671,62.1533,61.1377,61.6867,382100.0],["2022-04-19",61.6043,63.4983,61.6043,63.3702,253900.0],["2022-04-20",63.8551,65.1727,63.8551,64.7335,281300.0],["2022-04-21",65.6118,66.5451,63.8368,64.276,375200.0],["2022-04-22",64.0564,64.0564,61.8788,61.8971,322800.0],["2022-04-25",60.8815,61.4945,59.3718,61.0553,664000.0],["2022-04-26",60.7626,61.3664,59.8019,60.2044,498600.0],["2022-04-27",60.2227,61.0187,59.7744,60.4057,479700.0],["2022-04-28",61.1834,61.2566,59.1705,60.9089,304400.0],["2022-04-29",60.8541,61.8422,59.8293,60.2502,388800.0],["2022-05-02",60.5155,61.156,59.2163,60.6345,505000.0],["2022-05-03",62.3912,63.727,61.2109,63.6355,778700.0],["2022-05-04",64.0656,65.191,63.1232,64.7518,748700.0],["2022-05-05",64.2852,64.3675,62.0344,62.8395,501600.0],["2022-05-06",62.6291,62.6291,60.8083,61.2658,351900.0],["2022-05-09",60.241,61.3847,59.8201,60.1221,448200.0],["2022-05-10",60.7168,61.0554,58.2007,59.079,470000.0],["2022-05-11",59.3261,61.3756,59.0424,59.5457,378400.0],["2022-05-12",59.2986,60.4606,58.5667,59.8018,303800.0],["2022-05-13",60.5704,62.3638,60.3142,61.9978,319900.0],["2022-05-16",61.586,64.4681,60.8357,62.9585,492300.0],["2022-05-17",64.4041,66.17,63.9832,66.1334,292300.0],["2022-05-18",65.8772,66.5177,64.1937,64.5779,383900.0],["2022-05-19",63.5532,64.8067,63.3244,63.8185,534400.0],["2022-05-20",64.3675,64.8341,61.7507,63.3519,272700.0],["2022-05-23",63.9832,64.8982,63.4068,64.0747,269900.0],["2022-05-24",63.5166,64.1662,62.0527,63.8002,340200.0],["2022-05-25",63.3153,65.2916,62.9036,64.6969,258800.0],["2022-05-26",65.2488,67.1435,65.2488,66.5824,424300.0],["2022-05-27",66.5916,71.0525,66.5916,70.9513,583900.0],["2022-05-31",71.2641,72.3126,69.5073,69.5441,828300.0],["2022-06-01",69.8568,70.004,66.4168,68.1644,409800.0],["2022-06-02",68.2932,71.8527,68.2932,71.7331,664800.0],["2022-06-03",70.933,71.5216,69.1118,69.6177,351200.0],["2022-06-06",70.4363,72.239,70.0224,71.7699,666400.0],["2022-06-07",71.2089,71.402,70.4639,71.356,489500.0],["2022-06-08",70.795,71.9355,69.6821,69.7832,388600.0],["2022-06-09",69.4337,70.0224,68.3116,68.3668,295000.0],["2022-06-10",67.2263,68.6519,65.9478,66.9687,627300.0],["2022-06-13",65.2027,65.5247,62.3239,63.216,805000.0],["2022-06-14",62.7837,63.1425,61.2569,61.8732,450500.0],["2022-06-15",62.425,62.9861,61.1833,62.1767,304000.0],["2022-06-16",60.3188,60.6499,55.3796,56.1522,441800.0],["2022-06-17",56.6489,57.3939,54.8645,56.5753,755100.0],["2022-06-21",58.0561,58.6356,56.8972,57.7618,372600.0],["2022-06-22",56.235,57.5227,55.4716,57.2743,364600.0],["2022-06-23",57.0995,57.2927,55.1864,55.7015,416700.0],["2022-06-24",56.1614,59.9141,56.1614,59.9141,901700.0],["2022-06-27",60.3831,60.9902,59.3806,60.4751,314300.0],["2022-06-28",61.1558,61.5329,59.4818,59.6565,382700.0],["2022-06-29",59.5921,59.5921,57.7618,58.5988,309300.0],["2022-06-30",57.4399,58.7092,57.0352,58.6724,401000.0],["2022-07-01",58.1481,59.5094,56.6213,59.4818,380500.0],["2022-07-05",57.8998,58.2493,55.9958,58.1021,276800.0],["2022-07-06",58.1297,59.0403,56.5477,58.3228,335000.0],["2022-07-07",59.1782,60.8798,59.1782,60.4383,280800.0],["2022-07-08",60.7235,61.1374,59.353,60.6315,296400.0],["2022-07-11",59.9968,60.9074,59.7577,60.0244,171800.0],["2022-07-12",59.6197,61.0638,59.2242,60.098,175100.0],["2022-07-13",59.5186,60.2268,59.0403,59.7485,197800.0],["2022-07-14",58.4516,59.1874,56.6949,58.2585,262700.0],["2022-07-15",59.5094,60.5119,58.6356,59.2518,255100.0],["2022-07-18",60.2452,60.797,58.8471,59.1874,282700.0],["2022-07-19",60.0244,62.4434,59.8037,62.0019,271000.0],["2022-07-20",62.0019,63.0413,61.6432,62.8665,390100.0],["2022-07-21",62.0939,64.3382,61.8916,64.3198,345700.0],["2022-07-22",64.7613,65.3039,63.6483,64.099,452300.0],["2022-07-25",64.3106,65.7362,63.6483,65.5615,299000.0],["2022-07-26",65.166,65.5431,64.145,64.3106,189200.0],["2022-07-27",64.2094,66.1409,64.0438,65.7638,300000.0],["2022-07-28",66.0857,67.3458,66.0857,67.1803,336900.0],["2022-07-29",67.7781,68.8267,67.2907,68.3024,403600.0],["2022-08-01",67.8517,68.7991,67.0883,68.5048,281900.0],["2022-08-02",68.3392,68.3484,66.7572,67.0699,216000.0],["2022-08-03",68.0173,68.0173,66.5916,67.677,233400.0],["2022-08-04",67.2631,67.9345,67.0147,67.1895,209000.0],["2022-08-05",66.2881,67.4194,65.9202,66.1777,284500.0],["2022-08-08",67.1343,67.6034,66.1777,66.9043,457500.0],["2022-08-09",66.7388,66.7388,63.3172,64.6417,552700.0],["2022-08-10",66.1225,66.7112,65.0556,66.6836,311800.0],["2022-08-11",67.5022,69.5717,67.5022,68.4771,338500.0],["2022-08-12",68.7439,70.4179,68.468,70.1511,270100.0],["2022-08-15",69.3417,70.8318,68.4863,70.5926,272400.0],["2022-08-16",70.4271,71.9263,70.3443,71.8987,278000.0],["2022-08-17",71.5584,71.5584,69.6361,70.565,260700.0],["2022-08-18",70.5558,71.5216,70.2799,71.1261,335900.0],["2022-08-19",70.6386,70.6846,68.8083,68.9463,305500.0],["2022-08-22",67.3734,67.3734,65.9202,66.0857,353600.0],["2022-08-23",66.2881,68.5415,66.2237,68.3392,353700.0],["2022-08-24",68.3392,69.121,67.8425,68.9003,252000.0],["2022-08-25",69.3347,71.6455,69.2607,71.5993,281100.0],["2022-08-26",71.2666,71.5716,69.1129,69.2792,195500.0],["2022-08-29",68.2347,69.6305,67.7356,69.307,248500.0],["2022-08-30",69.7229,69.7784,67.3196,67.4952,223300.0],["2022-08-31",67.3843,67.523,66.5155,66.5247,203100.0],["2022-09-01",65.2399,65.5172,63.7887,65.2029,315300.0],["2022-09-02",66.4045,66.4877,64.066,64.5559,189000.0],["2022-09-06",65.5726,65.5726,63.613,63.992,245500.0],["2022-09-07",63.7609,65.5911,63.6223,65.3323,289700.0],["2022-09-08",64.3987,65.9516,63.7055,65.813,220300.0],["2022-09-09",66.3583,67.8373,66.155,67.7171,269800.0],["2022-09-12",68.4473,69.3994,68.1423,69.2423,227300.0],["2022-09-13",66.8759,67.8373,66.2197,67.6247,538500.0],["2022-09-14",67.3289,68.3087,66.0163,67.9852,578300.0],["2022-09-15",67.7263,68.7523,67.0516,67.5137,512900.0],["2022-09-16",66.4692,66.4692,61.9584,64.4264,1525700.0],["2022-09-19",63.271,66.9684,63.2063,66.9407,332600.0],["2022-09-20",65.813,65.9793,63.7332,64.4172,302200.0],["2022-09-21",65.3323,66.3121,63.613,63.6593,242700.0],["2022-09-22",64.0567,64.0567,62.892,62.9752,284400.0],["2022-09-23",61.3946,61.6812,60.1283,60.6736,336900.0],["2022-09-26",60.2577,62.1526,60.0636,60.3594,297100.0],["2022-09-27",61.3761,61.6442,58.0947,58.7603,641200.0],["2022-09-28",59.4812,61.3484,58.8065,60.6921,531200.0],["2022-09-29",59.7955,60.193,58.0762,59.093,399600.0],["2022-09-30",59.4535,60.5997,58.8712,59.056,284400.0],["2022-10-03",60.3224,61.8291,59.9989,61.0988,328800.0],["2022-10-04",62.5778,63.2248,61.524,61.8106,629800.0],["2022-10-05",61.1913,61.8013,60.0913,60.535,611100.0],["2022-10-06",60.1745,61.1081,59.2871,59.4905,444900.0],["2022-10-07",58.714,59.2779,57.3645,57.8914,442100.0],["2022-10-10",58.3997,59.7123,57.9653,59.2409,312300.0],["2022-10-11",58.3813,59.1485,57.2351,57.9838,276600.0],["2022-10-12",58.03,58.4275,57.2906,57.6788,320800.0],["2022-10-13",56.4032,60.1652,55.9225,59.8048,322900.0],["2022-10-14",60.4703,60.9232,58.4645,58.6031,232200.0],["2022-10-17",60.5627,61.4131,60.5627,61.219,376900.0],["2022-10-18",62.7626,64.713,62.7626,63.6223,308500.0],["2022-10-19",63.3172,63.7794,62.1803,62.2912,360100.0],["2022-10-20",62.5038,64.371,61.9307,61.9677,294000.0],["2022-10-21",62.319,64.8147,62.282,64.4634,300800.0],["2022-10-24",64.676,65.1844,64.0197,64.4911,206700.0],["2022-10-25",64.029,66.728,64.0012,66.1734,237000.0],["2022-10-26",66.8759,68.1331,65.7667,66.5617,205800.0],["2022-10-27",66.9591,68.3179,66.6448,66.9221,246500.0],["2022-10-28",67.1163,67.7079,65.9239,67.2827,242400.0],["2022-10-31",66.9129,68.0683,66.6171,67.9205,290600.0],["2022-11-01",68.6137,69.1868,67.4768,67.7448,255700.0],["2022-11-02",67.3658,69.0019,65.9793,66.0348,295500.0],["2022-11-03",64.4542,66.3861,64.066,65.6189,237600.0],["2022-11-04",67.1532,69.8893,66.9314,69.6952,345300.0],["2022-11-07",69.4918,70.9153,68.7986,70.7674,455000.0],["2022-11-08",71.6363,71.8304,64.1214,64.7684,515100.0],["2022-11-09",63.1231,63.1231,60.3224,60.3778,502200.0],["2022-11-10",63.382,67.6524,62.9013,67.218,382300.0],["2022-11-11",68.5952,69.4641,67.7448,68.2532,423700.0],["2022-11-14",67.4398,69.0019,67.2919,67.4028,332100.0],["2022-11-15",67.791,68.7986,67.0516,67.2457,315400.0],["2022-11-16",68.0683,68.6414,66.0348,66.1272,530900.0],["2022-11-17",64.8239,65.5357,63.8811,65.3046,311700.0],["2022-11-18",66.3491,67.4398,65.5634,66.765,288500.0],["2022-11-21",65.6928,66.7743,65.6928,66.0995,284100.0],["2022-11-22",67.4768,68.5675,66.497,68.1053,454500.0],["2022-11-23",67.8359,68.9879,67.8173,68.5605,229100.0],["2022-11-25",68.4769,69.6568,68.4769,69.2759,112600.0],["2022-11-28",68.2633,68.7928,67.0741,67.1392,307700.0],["2022-11-29",67.3064,68.384,67.3064,67.7337,218100.0],["2022-11-30",67.7709,68.5234,66.0243,68.3933,323500.0],["2022-12-01",69.5546,69.9169,68.5513,68.6999,215000.0],["2022-12-02",67.8359,70.3442,67.743,69.6939,204700.0],["2022-12-05",68.9414,69.1458,67.7244,68.1425,241200.0],["2022-12-06",67.9938,68.542,65.1697,66.3681,281900.0],["2022-12-07",66.108,66.7954,65.4948,66.3681,278000.0],["2022-12-08",66.8512,67.3064,66.0801,67.1577,238500.0],["2022-12-09",66.8419,67.8359,66.1358,66.2287,290600.0],["2022-12-12",66.3959,66.3959,64.8259,65.8943,418900.0],["2022-12-13",68.7185,69.1737,67.2042,67.7523,559700.0],["2022-12-14",67.4457,67.8173,65.82,66.173,535600.0],["2022-12-15",64.7423,64.8259,63.2559,63.5718,446400.0],["2022-12-16",62.7635,63.1073,61.0542,62.2619,1356800.0],["2022-12-19",62.5406,63.0237,61.3793,61.5837,251000.0],["2022-12-20",61.7881,62.9679,61.4629,62.4663,270900.0],["2022-12-21",63.4789,64.315,62.875,63.6554,294800.0],["2022-12-22",62.8936,62.8936,61.1564,61.8438,246100.0],["2022-12-23",61.8159,62.6335,61.7788,62.4755,163300.0],["2022-12-27",62.9865,63.2095,61.9739,62.4384,233100.0],["2022-12-28",62.8193,62.9586,61.4444,61.4537,233800.0],["2022-12-29",61.8717,63.1352,61.8717,62.4384,182800.0],["2022-12-30",61.8531,62.3176,60.9798,62.0946,199600.0],["2023-01-03",62.7914,63.321,60.8498,61.017,271700.0],["2023-01-04",61.658,63.0422,61.1006,62.6056,342400.0],["2023-01-05",62.1039,62.4384,61.2586,61.816,344500.0],["2023-01-06",62.9772,65.0117,62.7449,64.9188,275200.0],["2023-01-09",65.7364,66.3681,64.7423,64.7702,320400.0],["2023-01-10",64.5658,65.5877,62.8936,65.4762,251500.0],["2023-01-11",66.2101,66.7861,65.2068,66.3867,372100.0],["2023-01-12",66.879,67.9195,66.1172,67.6408,277700.0],["2023-01-13",67.2506,67.6501,66.461,67.3714,231500.0],["2023-01-17",67.6408,67.6408,66.4238,66.8883,182700.0],["2023-01-18",67.3714,68.4862,65.7921,65.7921,268600.0],["2023-01-19",65.3369,65.597,63.7855,65.2533,323800.0],["2023-01-20",65.6156,67.2042,64.9839,67.1949,274900.0],["2023-01-23",67.2042,68.1982,66.9255,67.966,199300.0],["2023-01-24",67.9753,68.4769,67.1763,68.2911,120800.0],["2023-01-25",67.3342,68.8578,66.9812,68.7092,245800.0],["2023-01-26",68.7742,69.7125,68.3283,69.6568,162000.0],["2023-01-27",69.3688,69.9076,68.2632,68.8114,297200.0],["2023-01-30",68.1239,69.2294,67.9102,68.096,268900.0],["2023-01-31",68.2911,69.9912,68.1982,69.9819,309500.0],["2023-02-01",69.8147,71.8956,69.2201,71.2453,261600.0],["2023-02-02",71.329,72.0907,70.4929,71.8678,308600.0],["2023-02-03",71.171,72.3695,70.4743,70.5672,414800.0],["2023-02-06",70.1398,70.8645,68.4769,69.3966,247500.0],["2023-02-07",68.8207,69.6196,68.031,69.248,363500.0],["2023-02-08",68.2818,69.0157,67.6966,68.0589,318300.0],["2023-02-09",68.7742,69.2387,66.5446,67.52,336300.0],["2023-02-10",67.2599,69.5546,65.3276,68.7742,499100.0],["2023-02-13",70.595,73.1591,69.9447,73.1591,477100.0],["2023-02-14",72.4624,73.8094,71.7935,72.9826,415500.0],["2023-02-15",72.3787,74.0695,72.1372,73.5679,394000.0],["2023-02-16",71.6913,75.1379,71.2175,74.0602,419700.0],["2023-02-17",74.1531,75.8997,73.7815,74.2553,419600.0],["2023-02-21",73.2241,74.0045,71.3568,71.7935,347200.0],["2023-02-22",72.0908,72.9919,71.9328,72.2487,275200.0],["2023-02-23",72.9487,73.8635,72.174,72.9207,270800.0],["2023-02-24",71.5393,73.5835,71.2312,73.4715,294600.0],["2023-02-27",73.7982,74.6756,73.5648,74.0315,208800.0],["2023-02-28",74.0222,75.5064,73.9289,74.2369,336400.0],["2023-03-01",74.2089,75.9731,73.8915,75.8798,260900.0],["2023-03-02",75.2824,76.7106,74.8717,76.5892,246600.0],["2023-03-03",77.1026,78.1667,76.4119,78.0921,285800.0],["2023-03-06",77.6627,77.924,75.9451,76.1598,303900.0],["2023-03-07",75.8611,76.3278,73.6675,74.0036,213800.0],["2023-03-08",74.1062,74.853,73.5555,74.0129,163700.0],["2023-03-09",74.1996,74.2556,71.4552,71.5299,257700.0],["2023-03-10",71.2125,71.6699,68.6549,69.3643,291000.0],["2023-03-13",68.1135,70.5965,67.3201,68.6923,457200.0],["2023-03-14",71.1005,72.0247,69.8404,70.7738,477500.0],["2023-03-15",68.3095,69.1403,66.9094,67.7775,414200.0],["2023-03-16",66.6573,69.5417,66.2093,69.1963,240300.0],["2023-03-17",68.6362,68.6362,66.62,66.9934,555800.0],["2023-03-20",67.9735,69.2523,67.7868,68.5709,222400.0],["2023-03-21",70.2791,70.8019,69.6164,70.5312,411300.0],["2023-03-22",70.4191,70.6805,68.0948,68.1322,279500.0],["2023-03-23",68.4215,70.1017,67.012,67.6375,199600.0],["2023-03-24",66.7413,68.5989,66.1813,68.4589,201700.0],["2023-03-27",69.5977,70.2978,68.6269,69.7284,248400.0],["2023-03-28",69.8497,70.6152,69.5884,70.1858,160000.0],["2023-03-29",71.0632,71.0632,70.1298,70.6992,153200.0],["2023-03-30",71.5486,71.81,70.4005,70.9792,173400.0],["2023-03-31",71.3806,72.0433,71.0352,71.5393,329900.0],["2023-04-03",71.7166,72.8274,70.7365,71.6326,287800.0],["2023-04-04",71.5579,71.5579,69.8031,70.4471,394100.0],["2023-04-05",69.691,70.1391,69.187,69.6444,244900.0],["2023-04-06",69.8404,69.9244,68.6082,68.7856,210100.0],["2023-04-10",68.7763,70.2791,68.6642,69.5977,255200.0],["2023-04-11",69.8964,70.5498,69.4857,69.495,233600.0],["2023-04-12",70.6618,70.6618,69.4297,69.635,249600.0],["2023-04-13",69.7937,71.3992,69.2616,71.3619,218100.0],["2023-04-14",71.5859,71.894,69.0003,70.1018,248400.0],["2023-04-17",69.9337,70.1951,69.3737,69.9057,203400.0],["2023-04-18",70.4378,70.7178,69.0656,69.9524,151500.0],["2023-04-19",69.7937,70.0271,69.0096,69.9337,160100.0],["2023-04-20",69.0656,69.747,68.8696,69.5604,213600.0],["2023-04-21",69.8404,69.8404,68.4122,68.9816,260400.0],["2023-04-24",68.9163,69.9244,68.8603,69.7564,157700.0],["2023-04-25",68.3282,68.6176,66.5173,66.564,307800.0],["2023-04-26",65.7986,66.7507,65.3879,66.0133,249800.0],["2023-04-27",66.508,66.9,65.3225,65.9479,266400.0],["2023-04-28",65.3878,67.3387,65.3878,66.984,348100.0],["2023-05-01",66.7133,67.5535,65.9573,66.2,204800.0],["2023-05-02",65.4439,65.4439,62.8489,64.3704,341000.0],["2023-05-03",64.7251,65.5279,63.773,63.9037,337400.0],["2023-05-04",63.2596,64.5571,62.0741,64.4077,415200.0],["2023-05-05",65.9666,67.0961,65.9199,66.5733,289300.0],["2023-05-08",68.1322,68.4216,65.4812,65.8546,261900.0],["2023-05-09",64.2957,64.8745,60.9727,63.5676,534000.0],["2023-05-10",64.8185,64.9025,62.1208,64.2771,453000.0],["2023-05-11",63.0262,64.4171,63.0169,64.3424,318300.0],["2023-05-12",64.8744,65.0985,64.0437,64.5104,324000.0],["2023-05-15",64.9211,65.3692,64.3704,64.6784,199600.0],["2023-05-16",64.0157,64.6971,63.3996,63.8383,298900.0],["2023-05-17",64.3517,65.0985,64.0343,64.4637,292500.0],["2023-05-18",64.3517,65.7332,63.857,65.5559,303000.0],["2023-05-19",66.1253,66.2746,65.1918,66.1906,381400.0],["2023-05-22",66.4707,67.5628,66.1906,67.4041,328100.0],["2023-05-23",66.9,68.4776,66.4986,66.5173,370500.0],["2023-05-24",65.9106,66.4333,65.1638,65.3785,371900.0],["2023-05-25",64.9561,66.0169,64.8622,65.4818,208300.0],["2023-05-26",65.7165,67.0402,65.7165,66.7398,221000.0],["2023-05-30",67.6692,67.9602,65.9794,66.0075,199700.0],["2023-05-31",65.4536,65.7165,63.238,64.2895,547500.0],["2023-06-01",64.2707,66.4769,63.8483,65.9043,408000.0],["2023-06-02",67.35,70.2228,67.35,70.1101,274900.0],["2023-06-05",69.7064,70.5138,67.9696,69.1807,312300.0],["2023-06-06",65.6977,70.1946,65.6977,69.1713,506900.0],["2023-06-07",69.8191,71.2555,69.3872,71.1052,374500.0],["2023-06-08",71.3306,71.3306,69.1807,70.1101,179600.0],["2023-06-09",69.9317,69.9317,68.1574,68.9084,219300.0],["2023-06-12",68.9084,69.6032,67.979,68.8709,327800.0],["2023-06-13",69.1619,71.0583,69.1619,70.4668,266100.0],["2023-06-14",70.9644,71.0959,69.0117,69.3966,189700.0],["2023-06-15",68.8709,70.1007,68.2888,70.0538,366100.0],["2023-06-16",64.7307,65.3691,62.2429,64.3552,1649600.0],["2023-06-20",63.8952,63.8952,62.5621,62.7029,611600.0],["2023-06-21",62.1678,63.407,61.7172,62.3368,451600.0],["2023-06-22",61.8392,62.9095,61.2759,61.6327,376300.0],["2023-06-23",60.7126,61.3886,59.8489,60.0085,578100.0],["2023-06-26",59.8395,61.1351,59.8302,60.6094,298900.0],["2023-06-27",60.6,61.567,60.0085,61.0225,409000.0],["2023-06-28",61.0037,61.0037,60.2432,60.891,300400.0],["2023-06-29",60.769,62.1115,60.769,62.0927,368000.0],["2023-06-30",62.4682,63.2662,62.1303,62.7968,443300.0],["2023-07-03",62.2335,63.7732,62.2335,63.5479,101700.0],["2023-07-05",62.609,63.3038,61.7735,62.2523,242200.0],["2023-07-06",61.3792,61.6327,60.2245,61.5951,260300.0],["2023-07-07",61.689,63.7826,61.689,63.1066,219200.0],["2023-07-10",62.6935,63.8389,62.5621,63.4258,235400.0],["2023-07-11",63.8295,64.543,63.3131,64.2332,291700.0],["2023-07-12",65.5006,65.7259,64.5711,64.9936,334900.0],["2023-07-13",65.172,65.7446,64.7495,65.4348,221800.0],["2023-07-14",65.0593,65.0593,63.3132,63.8858,211600.0],["2023-07-17",63.914,64.8903,63.4634,64.3834,177300.0],["2023-07-18",64.4022,65.5569,64.3928,65.3222,262600.0],["2023-07-19",65.2377,65.6789,64.6838,65.2659,176100.0],["2023-07-20",65.7165,65.7165,64.5054,64.9467,253800.0],["2023-07-21",65.1814,65.2659,64.2707,65.0969,226800.0],["2023-07-24",64.9373,65.9418,63.5103,63.9985,238300.0],["2023-07-25",64.252,65.6508,64.252,65.5475,292700.0],["2023-07-26",65.2471,66.0545,64.9654,65.5193,214600.0],["2023-07-27",65.9512,66.5239,65.6226,66.0545,396700.0],["2023-07-28",66.8055,67.2843,65.7634,65.801,366300.0],["2023-07-31",65.8855,66.9933,65.8104,66.6553,384200.0],["2023-08-01",66.3736,66.9839,66.0169,66.2798,256900.0],["2023-08-02",65.3504,66.0169,64.5711,65.6038,266300.0],["2023-08-03",65.0875,65.7165,64.5054,65.2283,320600.0],["2023-08-04",65.2752,66.1953,64.9654,65.0405,262500.0],["2023-08-07",65.6602,66.1202,64.5054,65.0969,328500.0],["2023-08-08",60.8816,66.5145,60.5624,66.2516,565200.0],["2023-08-09",65.7728,66.6929,65.3691,65.9794,258400.0],["2023-08-10",66.2141,67.1623,66.1483,66.768,309300.0],["2023-08-11",66.6084,67.9039,66.4206,67.0965,296000.0],["2023-08-14",66.768,67.5941,66.5051,66.9745,285600.0],["2023-08-15",66.2141,66.6835,65.3597,65.4536,202000.0],["2023-08-16",65.1532,66.3079,64.2989,64.3271,272200.0],["2023-08-17",64.665,65.923,64.665,65.4255,353700.0],["2023-08-18",64.9373,66.0545,64.7026,65.8385,306800.0],["2023-08-21",65.7916,66.0826,64.5524,64.9279,328800.0],["2023-08-22",65.4349,65.7165,64.6181,65.2095,183500.0],["2023-08-23",65.1814,65.632,64.8152,65.2002,172200.0],["2023-08-24",64.728,65.9839,64.728,65.3796,223800.0],["2023-08-25",65.8989,66.371,64.9263,65.5873,176900.0],["2023-08-28",65.5873,66.8243,65.5873,66.3899,190600.0],["2023-08-29",66.3899,67.9857,65.965,67.8535,221100.0],["2023-08-30",67.608,68.9582,67.5419,68.7127,383700.0],["2023-08-31",68.6939,69.4587,68.3634,68.42,309600.0],["2023-09-01",69.166,70.2141,69.1093,69.9875,230200.0],["2023-09-05",69.2698,69.4493,67.8252,68.099,400400.0],["2023-09-06",67.9857,69.0716,67.268,68.3256,264800.0],["2023-09-07",67.8535,68.2973,66.0405,66.3332,291600.0],["2023-09-08",66.626,67.1358,66.0877,66.2105,207600.0],["2023-09-11",66.7676,67.4475,65.2946,65.5684,296700.0],["2023-09-12",65.5873,66.0972,65.0207,65.3323,217100.0],["2023-09-13",65.134,65.6156,64.5675,64.9169,258000.0],["2023-09-14",65.6156,66.4371,65.3418,66.4277,273500.0],["2023-09-15",66.1633,66.6921,65.0774,65.559,840000.0],["2023-09-18",65.8422,66.2105,65.4173,66.0311,265100.0],["2023-09-19",66.0122,66.4371,65.3323,65.3512,253400.0],["2023-09-20",65.6439,66.5788,64.6903,64.7091,194400.0],["2023-09-21",64.2087,64.407,63.3022,63.3305,182600.0],["2023-09-22",63.4061,64.322,63.2078,63.2644,273100.0],["2023-09-25",62.9245,64.3975,62.9245,64.2559,218600.0],["2023-09-26",63.5949,64.0671,62.9812,63.4155,212300.0],["2023-09-27",64.0293,64.8225,63.8216,64.0671,214600.0],["2023-09-28",64.0198,65.6628,64.0198,65.474,270200.0],["2023-09-29",66.1444,66.286,65.0302,65.4079,243100.0],["2023-10-02",64.9735,65.219,63.661,64.2465,200900.0],["2023-10-03",63.8782,64.3598,63.3022,63.5194,187000.0],["2023-10-04",63.8404,64.5486,62.934,64.3598,181000.0],["2023-10-05",64.1804,64.7564,63.3589,63.6988,214400.0],["2023-10-06",63.4155,65.1246,63.1983,64.6053,220700.0],["2023-10-09",64.0387,65.0113,63.4439,64.6431,166600.0],["2023-10-10",65.1529,66.1916,64.983,65.5212,196900.0],["2023-10-11",65.389,66.4466,65.389,66.4277,157500.0],["2023-10-12",66.7676,66.7676,64.9074,65.5684,166200.0],["2023-10-13",66.0405,66.1538,64.6336,64.8413,135700.0],["2023-10-16",65.8234,66.8526,65.4834,66.2672,216900.0],["2023-10-17",65.8611,68.1556,65.8611,67.6174,300800.0],["2023-10-18",66.5126,66.7298,65.219,65.7761,312600.0],["2023-10-19",65.2285,65.9367,64.2276,64.5769,273300.0],["2023-10-20",64.7563,65.0963,64.067,64.2465,302700.0],["2023-10-23",63.8404,63.8404,62.8679,62.9245,228000.0],["2023-10-24",63.8215,63.9254,62.8962,62.934,196500.0],["2023-10-25",62.6318,63.0001,61.9708,62.103,195100.0],["2023-10-26",62.3674,63.1983,62.1125,62.5751,241800.0],["2023-10-27",62.7923,62.7923,61.4704,61.9992,255800.0],["2023-10-30",62.8962,63.3117,62.1974,62.849,328500.0],["2023-10-31",62.8773,63.0756,62.4052,62.7734,283100.0],["2023-11-01",62.4241,62.8018,61.7348,62.5279,307700.0],["2023-11-02",63.2078,63.5005,62.2541,63.0284,362800.0],["2023-11-03",64.1993,64.4542,63.2833,64.1143,509200.0],["2023-11-06",64.1426,64.1426,62.3391,62.5846,474300.0],["2023-11-07",67.7685,68.2312,64.3125,67.7874,717300.0],["2023-11-08",67.4947,67.844,66.6826,67.353,295000.0],["2023-11-09",68.1273,69.336,67.9385,68.4578,274400.0],["2023-11-10",68.7033,70.469,68.099,70.2519,310400.0],["2023-11-13",69.8081,70.4313,69.4776,69.9497,244100.0],["2023-11-14",71.1961,74.0194,71.1583,73.9816,368200.0],["2023-11-15",73.7928,74.4066,73.2451,73.5001,293500.0],["2023-11-16",73.2546,74.01,73.1224,73.9722,218800.0],["2023-11-17",74.5576,74.6332,73.2829,73.9627,324500.0],["2023-11-20",74.0383,74.0855,73.3207,73.5473,175500.0],["2023-11-21",73.4056,73.8683,73.2923,73.434,259100.0],["2023-11-22",73.9275,74.0414,73.1777,73.3865,179400.0],["2023-11-24",73.1682,73.9085,73.1682,73.5573,100500.0],["2023-11-27",72.9784,73.5668,72.9309,73.2536,212500.0],["2023-11-28",73.2631,73.2631,71.8299,71.8584,413400.0],["2023-11-29",72.4753,72.7316,71.0706,71.2225,385700.0],["2023-11-30",71.4313,72.1621,70.9283,72.0388,325800.0],["2023-12-01",71.8489,74.0319,71.6022,73.8231,331600.0],["2023-12-04",73.4814,74.4021,73.4814,73.8421,266200.0],["2023-12-05",73.396,73.434,72.1337,72.1906,288100.0],["2023-12-06",73.0448,74.0889,72.7411,73.1872,332300.0],["2023-12-07",73.4624,74.5634,72.9309,74.5255,254800.0],["2023-12-08",74.4211,74.981,73.5194,73.8231,236700.0],["2023-12-11",73.5574,74.8766,73.1777,74.5065,307800.0],["2023-12-12",74.7058,74.7058,73.2916,73.5858,239100.0],["2023-12-13",73.3106,76.0156,73.1207,75.8447,466200.0],["2023-12-14",76.6895,78.6162,76.6895,77.5722,382500.0],["2023-12-15",77.7145,79.0528,76.8983,77.5342,814000.0],["2023-12-18",78.0277,78.4454,77.202,78.3694,311600.0],["2023-12-19",79.1098,80.0019,78.9579,79.8691,267300.0],["2023-12-20",79.6223,80.7992,79.2141,79.2996,331800.0],["2023-12-21",80.2392,80.7802,79.3565,80.6473,243000.0],["2023-12-22",80.989,81.9381,80.989,81.1409,207800.0],["2023-12-26",81.53,82.2608,81.2073,81.8907,177700.0],["2023-12-27",81.8622,81.9856,80.8372,81.4826,149600.0],["2023-12-28",81.3212,81.4351,80.4005,80.7138,155700.0],["2023-12-29",80.448,80.7138,79.1952,79.2521,195600.0],["2024-01-02",78.6067,79.7931,78.322,78.7396,236100.0],["2024-01-03",78.1226,78.1226,74.3736,74.7912,271400.0],["2024-01-04",74.6963,74.7912,73.4909,73.7187,390400.0],["2024-01-05",73.396,74.1838,72.9784,73.5668,283600.0],["2024-01-08",72.4659,73.4055,71.5072,73.3296,306100.0],["2024-01-09",72.276,72.276,71.1276,72.1337,310200.0],["2024-01-10",71.6971,73.0069,71.4788,72.9119,273100.0],["2024-01-11",72.6936,73.1397,71.2605,72.257,294400.0],["2024-01-12",73.4434,73.6428,71.8584,72.3614,170300.0],["2024-01-16",71.8489,71.8774,70.169,70.6151,275000.0],["2024-01-17",69.609,70.15,69.3337,69.9791,169000.0],["2024-01-18",70.4252,70.9093,69.4097,70.8713,201700.0],["2024-01-19",71.0422,71.213,69.647,70.9757,174600.0],["2024-01-22",71.4408,72.2001,71.1276,71.5357,171300.0],["2024-01-23",72.4089,72.4089,70.3778,70.653,271000.0],["2024-01-24",71.5357,71.754,69.3337,69.3907,233200.0],["2024-01-25",70.4347,70.5012,69.3337,69.9697,262800.0],["2024-01-26",70.7764,70.8049,69.7419,69.8178,239900.0],["2024-01-29",69.7608,70.8428,69.1914,70.8049,246600.0],["2024-01-30",70.2639,70.6815,69.4476,70.0646,193900.0],["2024-01-31",70.093,70.2164,68.2422,68.4321,346800.0],["2024-02-01",68.9636,69.5046,67.929,69.4571,312300.0],["2024-02-02",68.2802,69.4571,67.3975,68.8592,407300.0],["2024-02-05",67.6443,68.2612,67.0369,67.5209,480300.0],["2024-02-06",68.1189,73.1397,68.1189,72.8265,778100.0],["2024-02-07",72.8455,74.0699,72.1242,73.6333,448400.0],["2024-02-08",73.8041,76.0441,73.2821,75.9966,398700.0],["2024-02-09",75.8732,75.9776,74.3072,75.7878,394800.0],["2024-02-12",75.9776,77.9043,75.6834,77.6386,329700.0],["2024-02-13",75.6834,76.9268,74.6109,75.7783,757900.0],["2024-02-14",76.7179,77.2495,75.6834,77.0881,593200.0],["2024-02-15",77.3918,79.5653,77.3918,79.5653,419400.0],["2024-02-16",79.2521,79.4799,77.5247,77.5532,411700.0],["2024-02-20",76.2813,76.9362,76.1295,76.5946,278700.0],["2024-02-21",76.718,77.9898,76.5946,77.8949,239600.0],["2024-02-22",77.7232,78.8296,77.4847,78.7914,268500.0],["2024-02-23",79.0871,79.6307,78.5339,79.2492,195000.0],["2024-02-26",78.8773,79.4209,78.4671,79.0871,259700.0],["2024-02-27",79.8692,80.3556,79.3923,79.5449,285300.0],["2024-02-28",78.8772,80.2793,78.5053,79.8119,195600.0],["2024-02-29",80.6703,81.3952,80.5464,81.0232,297300.0],["2024-03-01",81.2426,81.9484,80.6131,81.6718,282200.0],["2024-03-04",81.5955,83.9513,81.2426,82.5397,288300.0],["2024-03-05",81.4143,83.0071,81.2331,81.5097,256200.0],["2024-03-06",82.3776,82.3872,81.2998,81.8626,157200.0],["2024-03-07",82.4825,83.98,82.4825,83.8655,319600.0],["2024-03-08",84.5141,85.0386,83.0548,83.0834,259900.0],["2024-03-11",82.9785,84.2756,82.9022,84.123,403200.0],["2024-03-12",83.9132,84.0753,82.3681,83.9513,295500.0],["2024-03-13",83.8846,85.2008,83.0166,83.0643,321100.0],["2024-03-14",82.7877,82.7877,81.2617,82.6637,230800.0],["2024-03-15",82.3395,84.6667,82.3395,83.9513,743500.0],["2024-03-18",84.0658,84.5045,83.6652,84.0276,305700.0],["2024-03-19",83.999,85.1626,83.9036,84.5331,262200.0],["2024-03-20",84.3328,86.4693,84.3328,86.1546,237500.0],["2024-03-21",86.9557,86.9557,86.0973,86.1736,260000.0],["2024-03-22",86.1832,86.6791,85.4965,86.0973,260100.0],["2024-03-25",85.897,86.2118,85.134,85.382,207800.0],["2024-03-26",85.8875,86.3167,85.2866,85.382,251900.0],["2024-03-27",86.6314,87.7092,86.3739,87.6043,306900.0],["2024-03-28",87.5566,88.2242,87.2228,87.9381,350100.0],["2024-04-01",87.9667,88.6248,86.8794,88.4818,246200.0],["2024-04-02",87.8046,88.787,87.4899,88.6916,305800.0],["2024-04-03",88.2529,89.6644,88.2529,89.3115,233300.0],["2024-04-04",90.3893,90.4656,87.2991,87.652,208300.0],["2024-04-05",87.6043,88.9586,87.5947,88.787,263300.0],["2024-04-08",89.2734,90.0173,88.8537,89.8934,208700.0],["2024-04-09",90.3798,93.7943,90.189,93.6989,541500.0],["2024-04-10",92.0298,93.1457,91.0093,92.1347,511700.0],["2024-04-11",92.2587,92.2587,90.561,90.9902,370000.0],["2024-04-12",90.2177,90.685,88.4532,88.9587,200800.0],["2024-04-15",89.6549,90.0269,88.0907,88.7679,274300.0],["2024-04-16",87.8904,89.0159,87.0034,88.4055,171400.0],["2024-04-17",89.159,89.4737,87.1465,87.6806,271000.0],["2024-04-18",86.9748,88.4913,86.4025,86.4979,372100.0],["2024-04-19",86.2499,87.8427,86.2499,87.7569,277500.0],["2024-04-22",88.0049,88.911,87.4994,88.4341,216300.0],["2024-04-23",87.919,89.1971,87.919,89.0636,155400.0],["2024-04-24",88.5962,89.283,87.9381,89.0827,178600.0],["2024-04-25",88.3196,88.7584,87.3277,88.7298,193200.0],["2024-04-26",89.2829,89.7598,88.7965,89.2639,173800.0],["2024-04-29",89.8266,90.0078,88.9968,89.1303,256600.0],["2024-04-30",88.663,88.663,86.9367,87.013,282800.0],["2024-05-01",87.5471,89.798,87.1179,87.7092,380800.0],["2024-05-02",88.2243,89.922,87.6806,89.8647,325500.0],["2024-05-03",91.1333,91.8009,89.7407,89.7598,229200.0],["2024-05-06",90.7327,91.7341,90.4084,91.5052,455700.0],["2024-05-07",95.8354,98.6776,93.8706,96.3981,767300.0],["2024-05-08",95.8258,97.0085,95.8258,96.3981,425900.0],["2024-05-09",96.6842,97.39,95.8926,97.123,264800.0],["2024-05-10",97.39,97.8765,96.4649,97.1993,238500.0],["2024-05-13",97.7143,98.4106,97.3042,97.4473,263300.0],["2024-05-14",97.9814,98.4392,97.4377,97.4949,266400.0],["2024-05-15",98.4201,98.4201,96.9227,96.9608,267600.0],["2024-05-16",96.751,97.2851,95.7305,96.8655,279900.0],["2024-05-17",97.123,97.8002,96.5793,97.6666,199100.0],["2024-05-20",97.6666,98.4201,97.5045,98.0195,267100.0],["2024-05-21",97.6953,98.7063,96.7415,96.9799,314200.0],["2024-05-22",96.5889,97.0085,95.7018,96.5698,357900.0],["2024-05-23",96.7415,96.7415,95.1487,96.1692,276600.0],["2024-05-24",97.2565,97.5045,96.2837,97.4091,277400.0],["2024-05-28",97.7048,97.7048,95.8068,96.2074,249300.0],["2024-05-29",95.1963,96.1787,94.8721,95.1677,222600.0],["2024-05-30",95.7018,96.7415,95.0151,96.7224,285600.0],["2024-05-31",96.732,98.1783,96.0423,97.9867,384100.0],["2024-06-03",98.6572,98.6572,95.5443,96.1668,272000.0],["2024-06-04",95.8029,95.8029,94.4427,94.6247,325000.0],["2024-06-05",94.8355,95.1037,93.7052,94.3086,255800.0],["2024-06-06",93.9638,94.2703,92.7282,94.1171,361100.0],["2024-06-07",93.5903,94.4906,93.073,93.3604,361500.0],["2024-06-10",92.4409,94.3374,92.029,94.0309,272100.0],["2024-06-11",93.7818,95.1803,93.4945,95.0174,290100.0],["2024-06-12",97.0481,98.5998,95.8987,95.9274,391200.0],["2024-06-13",95.5347,96.3584,95.0079,96.1956,244800.0],["2024-06-14",95.0366,95.3048,92.0386,92.9102,395900.0],["2024-06-17",92.6707,93.0443,91.3298,92.8144,256900.0],["2024-06-18",92.8431,93.8585,92.2014,93.5424,272500.0],["2024-06-20",93.0635,94.1458,91.3777,91.4543,266800.0],["2024-06-21",90.9562,91.5596,89.0788,91.4926,891200.0],["2024-06-24",92.0482,92.9102,91.665,92.1056,333800.0],["2024-06-25",91.5692,91.9236,90.0846,90.506,326100.0],["2024-06-26",89.9792,91.0616,89.4141,90.9562,355200.0],["2024-06-27",91.4543,91.4543,89.0118,89.3662,261300.0],["2024-06-28",90.1516,90.2666,87.8049,88.0157,834700.0],["2024-07-01",88.1402,88.8202,85.1326,85.8988,614900.0],["2024-07-02",86.2245,86.4448,84.8835,85.6115,463000.0],["2024-07-03",85.8893,86.8854,85.8893,86.0234,214300.0],["2024-07-05",85.4008,85.4008,84.1747,84.6441,377600.0],["2024-07-08",85.3241,86.5406,84.8069,85.7647,426000.0],["2024-07-09",85.5349,85.7839,84.1173,84.5196,255000.0],["2024-07-10",85.7935,86.7417,85.1134,86.5023,294600.0],["2024-07-11",87.9582,90.6401,87.9582,89.7877,300500.0],["2024-07-12",91.0137,91.4256,90.075,90.9849,320300.0],["2024-07-15",91.3585,93.1209,90.3336,92.6324,458000.0],["2024-07-16",93.0443,96.435,93.0443,95.6879,392000.0],["2024-07-17",95.0749,96.4638,94.9696,95.3335,241900.0],["2024-07-18",94.6535,96.2626,93.5999,93.6765,223200.0],["2024-07-19",93.7914,93.7914,90.3145,90.9945,271300.0],["2024-07-22",91.6459,93.7052,91.0137,93.437,258300.0],["2024-07-23",93.437,94.414,92.9006,93.1305,267000.0],["2024-07-24",92.8911,93.9351,91.8087,92.1056,199900.0],["2024-07-25",91.914,94.5864,91.4543,93.073,358500.0],["2024-07-26",94.5194,94.5481,92.8815,93.5903,226800.0],["2024-07-29",93.868,94.8355,93.5998,94.5194,244300.0],["2024-07-30",94.7301,95.9082,94.232,95.0558,315900.0],["2024-07-31",95.7837,98.1208,94.7301,96.0615,475500.0],["2024-08-01",96.1573,96.981,91.4926,92.5271,524200.0],["2024-08-02",89.5003,90.2666,84.4046,86.1191,828000.0],["2024-08-05",82.2399,83.4946,80.0081,83.2935,1003100.0],["2024-08-06",90.8508,98.7722,90.1708,96.9331,1111300.0],["2024-08-07",98.5519,99.2032,92.1727,92.5366,599100.0],["2024-08-08",93.9255,95.0653,92.8431,93.1305,473400.0],["2024-08-09",93.3604,93.801,92.0673,92.096,403600.0],["2024-08-12",92.096,93.0156,90.9083,91.2148,317700.0],["2024-08-13",91.5501,92.1631,90.1325,91.0329,469400.0],["2024-08-14",91.5022,91.5213,90.1325,91.4064,344600.0],["2024-08-15",93.7627,95.2665,92.8527,94.2224,253400.0],["2024-08-16",94.0021,95.2856,93.6765,95.0749,310400.0],["2024-08-19",95.0558,97.0672,95.0558,96.6362,311000.0],["2024-08-20",95.6304,96.7607,94.5577,94.5864,274200.0],["2024-08-21",95.4006,96.8661,94.845,96.7607,238100.0],["2024-08-22",97.0481,98.1879,96.914,97.1055,627400.0],["2024-08-23",98.1687,100.8603,97.6802,99.8449,466600.0],["2024-08-26",100.9752,102.4119,100.0844,100.2568,285500.0],["2024-08-27",99.1745,100.094,98.7913,99.117,403200.0],["2024-08-28",98.4848,99.9216,98.4848,98.7434,199000.0],["2024-08-29",99.7492,101.3679,99.0691,99.8641,268700.0],["2024-08-30",100.4219,101.2587,99.6044,101.0952,320100.0],["2024-09-03",99.7872,100.5662,96.9306,97.3153,394700.0],["2024-09-04",97.0075,98.1328,96.6613,97.373,302100.0],["2024-09-05",97.2672,97.373,95.5648,95.9015,267400.0],["2024-09-06",95.3629,96.719,94.4684,95.4975,349900.0],["2024-09-09",95.5071,97.2095,94.1125,96.7575,672300.0],["2024-09-10",96.6132,97.248,95.4206,96.8729,292700.0],["2024-09-11",96.8056,97.7289,93.7855,97.575,207500.0],["2024-09-12",97.9213,99.0658,96.8537,98.6907,191000.0],["2024-09-13",100.0372,101.0375,99.8064,100.749,189700.0],["2024-09-16",101.4607,101.932,100.5085,101.5184,251900.0],["2024-09-17",102.4802,104.2499,101.9127,103.317,252300.0],["2024-09-18",103.6055,106.741,102.9322,103.7305,261400.0],["2024-09-19",106.8564,107.3758,104.4711,106.943,442600.0],["2024-09-20",106.3082,107.0295,105.0771,106.0581,746400.0],["2024-09-23",106.6833,107.1642,104.0672,105.1636,325000.0],["2024-09-24",106.3274,107.1546,104.4519,106.01,203400.0],["2024-09-25",106.6448,107.5008,104.0672,104.1537,531000.0],["2024-09-26",105.9812,107.9144,105.8177,107.3566,235100.0],["2024-09-27",108.2126,108.7993,105.6157,106.5967,1941800.0],["2024-09-30",105.9427,107.722,105.9427,107.5008,289300.0],["2024-10-01",107.2604,107.2604,105.3945,106.6256,168300.0],["2024-10-02",106.9141,107.5008,105.683,106.3659,156900.0],["2024-10-03",105.2694,106.0581,104.4711,104.7789,171800.0],["2024-10-04",106.6641,106.9526,105.2983,106.2601,149500.0],["2024-10-07",105.481,106.5775,104.9136,106.5679,156300.0],["2024-10-08",106.3563,107.0199,105.0578,106.3178,219600.0],["2024-10-09",106.539,107.7413,105.808,106.664,217900.0],["2024-10-10",105.8273,106.664,105.2598,106.539,186600.0],["2024-10-11",106.9238,108.5107,106.7891,108.1164,153800.0],["2024-10-14",107.5489,109.7707,107.145,109.4821,169700.0],["2024-10-15",108.9339,111.0787,108.7319,109.0782,217800.0],["2024-10-16",109.5014,112.6657,109.5014,111.6173,264100.0],["2024-10-17",112.3964,112.3964,110.0304,110.492,275900.0],["2024-10-18",110.8864,110.8864,108.8858,110.2227,234000.0],["2024-10-21",110.2708,110.2708,108.2606,108.5492,215000.0],["2024-10-22",107.9048,108.0202,106.6063,106.6737,296400.0],["2024-10-23",105.7984,106.539,104.1922,105.0194,284100.0],["2024-10-24",105.9427,106.2216,104.2596,106.1735,293000.0],["2024-10-25",106.2312,107.2796,104.9616,105.0867,264700.0],["2024-10-28",105.7119,106.9718,105.1829,106.0485,262200.0],["2024-10-29",105.4137,105.4137,104.3653,104.7116,469300.0],["2024-10-30",104.5577,106.7699,104.5288,106.0293,341800.0],["2024-10-31",105.7792,106.2793,103.6728,103.7113,491100.0],["2024-11-01",104.625,105.2021,103.4035,104.8559,599600.0],["2024-11-04",104.6443,107.145,104.6443,105.885,723300.0],["2024-11-05",103.5574,106.3178,100.1815,104.702,742000.0],["2024-11-06",110.6171,112.8869,109.8669,112.5311,765100.0],["2024-11-07",112.6176,112.9735,111.0306,112.1463,499000.0],["2024-11-08",110.5594,111.2999,108.5107,110.5978,522800.0],["2024-11-11",110.2035,112.7715,110.0304,112.0501,654000.0],["2024-11-12",111.2134,112.281,108.0683,108.2414,501800.0],["2024-11-13",108.9243,109.4725,106.6833,106.7121,515500.0],["2024-11-14",106.6929,107.0392,104.3365,105.0098,340500.0],["2024-11-15",105.6253,106.2312,104.3557,104.6539,234200.0],["2024-11-18",105.2791,106.1928,104.5,104.6635,191800.0],["2024-11-19",103.1823,103.9902,102.711,103.6632,313100.0],["2024-11-20",103.3554,103.7209,101.8743,103.115,684300.0],["2024-11-21",103.5382,105.2694,103.24,104.5192,336500.0],["2024-11-22",104.7116,106.2986,104.625,106.1447,398000.0],["2024-11-25",107.0969,110.3285,107.0007,109.2128,492500.0],["2024-11-26",108.3568,108.6165,106.2793,106.3659,293700.0],["2024-11-27",106.6063,108.1933,105.1925,105.3175,386800.0],["2024-11-29",106.2059,106.5149,105.2789,105.8486,223900.0],["2024-12-02",106.3121,109.2572,104.9989,108.5523,437900.0],["2024-12-03",108.9482,108.9482,105.839,106.7949,270800.0],["2024-12-04",111.198,111.198,103.6857,103.9078,515300.0],["2024-12-05",103.5601,104.1105,99.8426,100.0937,440300.0],["2024-12-06",101.0496,101.7641,100.2095,101.4165,340000.0],["2024-12-09",102.9325,105.1823,102.3532,102.8746,358000.0],["2024-12-10",102.8166,104.2747,101.3875,102.2759,350300.0],["2024-12-11",102.8746,103.1546,101.0303,101.3972,315100.0],["2024-12-12",101.262,102.0828,100.3157,100.5089,244200.0],["2024-12-13",99.8523,100.5378,98.9156,99.8233,396700.0],["2024-12-16",99.2439,100.1902,98.0949,98.4039,238200.0],["2024-12-17",97.8921,98.2397,96.3665,96.6465,446800.0],["2024-12-18",97.11,97.361,90.9977,91.7026,511900.0],["2024-12-19",92.6489,93.0738,89.4045,89.6169,520500.0],["2024-12-20",89.0472,90.737,88.7576,89.2114,1531900.0],["2024-12-23",89.3466,89.5397,87.9078,88.8638,392700.0],["2024-12-24",89.1631,89.588,88.1299,89.3659,156800.0],["2024-12-26",88.8734,89.9549,88.4486,89.5493,212100.0],["2024-12-27",88.999,90.0321,87.8885,88.5258,251700.0],["2024-12-30",88.0044,88.2651,86.8167,87.5216,289300.0],["2024-12-31",88.014,89.1631,87.7437,88.1685,316100.0],["2025-01-02",88.4775,89.0376,85.7739,85.8221,275100.0],["2025-01-03",86.0829,86.0829,84.8276,85.4552,295100.0],["2025-01-06",86.2953,87.2126,85.6097,85.6773,246100.0],["2025-01-07",85.4842,86.218,84.6827,85.6676,333300.0],["2025-01-08",84.9821,85.4842,84.0165,84.6827,294100.0],["2025-01-10",82.5102,84.1613,82.1143,83.7268,366600.0],["2025-01-13",83.0316,86.3243,83.0316,86.2567,307200.0],["2025-01-14",86.6139,87.8692,85.4842,86.2953,317500.0],["2025-01-15",88.3906,88.6417,86.7684,87.8499,317000.0],["2025-01-16",87.4733,88.41,86.4498,87.0967,268600.0],["2025-01-17",88.043,88.7865,86.9036,88.1299,428700.0],["2025-01-21",88.941,89.6942,88.69,89.3273,272800.0],["2025-01-22",89.1728,89.4045,87.3575,88.4293,283300.0],["2025-01-23",87.9465,88.9796,85.4938,86.3339,504000.0],["2025-01-24",86.3919,86.7008,84.7793,85.2718,466400.0],["2025-01-27",85.5711,86.2953,84.4896,85.0786,466400.0],["2025-01-28",85.4552,85.6966,84.5669,84.7793,379700.0],["2025-01-29",84.4317,85.5421,83.8716,84.48,286300.0],["2025-01-30",85.0207,85.5132,83.524,84.2386,366200.0],["2025-01-31",83.8813,84.6827,82.4619,83.4951,513200.0],["2025-02-03",81.8922,82.6067,80.7238,81.9501,508900.0],["2025-02-04",82.6646,86.0925,81.4094,85.1559,692800.0],["2025-02-05",84.9821,85.6194,83.9392,84.2579,476700.0],["2025-02-06",84.9724,86.0056,84.0165,84.8566,435000.0],["2025-02-07",84.9435,84.9435,82.7902,83.244,484500.0],["2025-02-10",84.1324,84.2772,82.7998,83.3599,410000.0],["2025-02-11",83.0316,83.6109,82.6453,83.0412,424600.0],["2025-02-12",81.8825,83.0992,81.6218,82.655,461100.0],["2025-02-13",83.1378,83.4468,82.5971,82.8964,473000.0],["2025-02-14",83.7558,84.8372,83.244,83.6206,433500.0],["2025-02-18",84.1613,85.8704,83.4275,85.32,473200.0],["2025-02-19",83.833,85.4552,83.5627,85.3007,373000.0],["2025-02-20",85.8028,85.8028,82.4908,82.5681,553000.0],["2025-02-21",83.2826,83.2826,81.3804,81.5639,629700.0],["2025-02-24",81.6218,83.2247,81.1583,81.9694,372200.0],["2025-02-25",82.5874,84.1613,82.0853,84.0068,561600.0],["2025-02-26",83.8523,84.1903,82.2784,83.6496,481900.0],["2025-02-27",82.935,83.7944,82.0949,82.5005,525600.0],["2025-02-28",82.7528,83.6554,81.6174,83.4613,611200.0],["2025-03-03",83.7233,83.7233,78.9,79.492,505100.0],["2025-03-04",78.8418,79.7832,77.2211,78.8321,584300.0],["2025-03-05",79.3173,80.6081,78.5603,80.4625,413300.0],["2025-03-06",79.8802,82.0444,79.6764,81.5882,324300.0],["2025-03-07",81.2486,82.4617,79.9773,82.3743,540100.0],["2025-03-10",81.7629,86.5183,81.7629,83.9756,812500.0],["2025-03-11",84.6938,84.6938,81.433,82.0929,569500.0],["2025-03-12",82.4035,83.1119,78.0072,78.7253,453700.0],["2025-03-13",78.638,80.084,77.8422,79.2106,314300.0],["2025-03-14",80.5207,81.0448,79.7929,80.8507,370700.0],["2025-03-17",80.414,82.0541,80.414,81.6077,314100.0],["2025-03-18",81.7338,82.2288,81.0545,81.9279,415100.0],["2025-03-19",82.122,82.384,80.1228,81.6756,345700.0],["2025-03-20",80.7925,81.4039,79.8899,80.1131,285500.0],["2025-03-21",79.0262,79.9578,78.4536,79.7831,996200.0],["2025-03-24",80.7439,81.6271,80.511,81.5882,262800.0],["2025-03-25",81.2971,82.0444,80.3654,81.4233,602400.0],["2025-03-26",81.1418,81.9182,80.5984,81.103,314100.0],["2025-03-27",81.2292,81.7629,80.3655,81.6174,310400.0],["2025-03-28",81.2874,81.6368,79.3853,79.8414,217800.0],["2025-03-31",79.0359,81.5494,78.1722,80.6857,347000.0],["2025-04-01",80.2587,81.7629,79.1232,81.5203,343800.0],["2025-04-02",80.2975,81.9473,80.1616,81.86,215300.0],["2025-04-03",78.3954,79.1523,76.1245,77.4831,477400.0],["2025-04-04",74.4455,76.27,73.2809,75.9594,702900.0],["2025-04-07",73.7468,80.3363,72.0872,74.1544,896500.0],["2025-04-08",76.0565,76.1827,71.4564,72.5919,715100.0],["2025-04-09",72.0775,80.5498,72.0775,78.5021,629500.0],["2025-04-10",75.9595,75.9595,73.0383,75.0666,447000.0],["2025-04-11",75.5033,77.4443,73.8341,77.124,393800.0],["2025-04-14",77.6384,77.6384,75.5422,76.7747,403800.0],["2025-04-15",76.27,77.2308,75.8624,76.0953,264400.0],["2025-04-16",75.9304,78.2304,75.0666,76.008,354900.0],["2025-04-17",76.0953,77.1726,75.9789,76.0177,338400.0],["2025-04-21",75.5907,75.6586,73.805,74.8725,243300.0],["2025-04-22",76.0274,77.1726,75.3189,76.9202,557400.0],["2025-04-23",77.6384,79.7249,75.6683,76.0856,294000.0],["2025-04-24",76.2312,77.5219,75.8818,77.1629,301600.0],["2025-04-25",76.1827,77.1726,75.8624,76.862,265100.0],["2025-04-28",76.8426,78.735,76.0953,76.6388,348100.0],["2025-04-29",76.3477,77.2502,75.6974,76.3962,651100.0],["2025-04-30",75.5422,76.5515,74.7464,76.2215,587900.0],["2025-05-01",75.7751,76.3088,74.7658,74.9405,599100.0],["2025-05-02",75.581,76.5223,74.6493,75.6877,506100.0],["2025-05-05",74.9793,75.8139,74.4358,75.2122,602100.0],["2025-05-06",71.3303,72.9316,69.8843,70.3307,1180100.0],["2025-05-07",70.6995,71.7379,69.5252,70.845,1070400.0],["2025-05-08",71.6117,72.7763,70.2725,72.1164,680800.0],["2025-05-09",72.3396,73.0674,71.6214,71.7864,381800.0],["2025-05-12",75.1637,76.7358,73.3586,73.8632,595700.0],["2025-05-13",74.0864,74.8046,73.5236,74.1253,330500.0],["2025-05-14",74.0282,74.1156,72.9219,73.0868,376900.0],["2025-05-15",72.5919,73.7079,72.1261,73.1645,420200.0],["2025-05-16",73.3198,74.6396,72.9704,74.329,393100.0],["2025-05-19",73.3003,73.9603,72.5822,73.4653,265500.0],["2025-05-20",73.5527,73.9603,72.8345,73.1839,584100.0],["2025-05-21",72.2522,72.9121,71.175,71.2041,436000.0],["2025-05-22",70.845,72.1358,70.6218,71.864,399600.0],["2025-05-23",70.4762,72.0872,70.4762,71.8058,450400.0],["2025-05-27",72.6792,74.1058,72.2813,73.97,378900.0],["2025-05-28",73.7856,73.8826,71.9999,72.1843,395200.0],["2025-05-29",72.8054,73.213,71.9708,72.9219,276300.0],["2025-05-30",72.7754,73.1464,72.0432,72.9219,471600.0],["2025-06-02",72.5509,72.5509,71.2816,72.2775,512700.0],["2025-06-03",72.0627,73.9861,71.5062,73.4979,312600.0],["2025-06-04",73.6053,74.1325,72.9804,73.3319,266600.0],["2025-06-05",73.5272,73.6834,72.629,73.1757,244600.0],["2025-06-06",74.4156,74.5914,72.3849,73.2831,398400.0],["2025-06-09",73.8103,75.6849,73.5174,74.8062,364800.0],["2025-06-10",75.4213,76.6612,75.1479,76.3097,281600.0],["2025-06-11",76.3976,76.7588,75.2065,75.8606,277800.0],["2025-06-12",75.0991,75.4896,74.0642,74.4254,303300.0],["2025-06-13",73.5565,74.3571,72.3068,72.9512,322100.0],["2025-06-16",73.41,73.6541,72.4923,72.6973,280400.0],["2025-06-17",71.9455,72.629,71.2719,71.3012,363400.0],["2025-06-18",71.1645,72.3751,71.1059,71.3597,338900.0],["2025-06-20",71.721,72.0725,70.9887,71.4574,655800.0],["2025-06-23",71.3109,72.8438,71.1938,72.8047,260400.0],["2025-06-24",73.1952,74.113,72.7461,73.7225,536400.0],["2025-06-25",73.5662,73.6834,72.4142,73.3026,352800.0],["2025-06-26",73.6443,74.6402,73.4588,74.5816,437300.0],["2025-06-27",74.7964,75.1088,74.0446,74.6402,913400.0],["2025-06-30",74.2985,74.6597,73.039,73.2245,432400.0],["2025-07-01",72.8047,76.8076,72.8047,76.0559,378000.0],["2025-07-02",76.4757,77.3349,75.802,77.0615,264100.0],["2025-07-03",77.6473,77.6668,75.968,76.5148,156600.0],["2025-07-07",75.8313,76.3878,74.3668,74.5621,271300.0],["2025-07-08",75.0796,77.8718,74.8159,76.5245,505100.0],["2025-07-09",76.4074,77.0908,75.8801,76.9736,257200.0],["2025-07-10",76.7002,77.7254,76.4366,77.1884,468100.0],["2025-07-11",76.134,77.0127,75.9094,76.5831,251500.0],["2025-07-14",76.3585,76.7198,75.4115,75.9582,271100.0],["2025-07-15",76.4952,76.4952,74.3473,74.3864,372600.0],["2025-07-16",74.5523,74.9331,73.2831,73.9177,397800.0],["2025-07-17",73.9958,74.689,73.8787,74.4547,313900.0],["2025-07-18",74.8843,75.0698,72.9219,73.1269,260400.0],["2025-07-21",73.6541,74.0349,73.1464,73.2538,322300.0],["2025-07-22",73.3124,75.3627,73.3124,75.1967,287900.0],["2025-07-23",76.1145,76.7491,75.3041,76.2902,431900.0],["2025-07-24",75.4505,75.5872,73.4686,73.6834,368500.0],["2025-07-25",74.0056,74.4937,73.0097,74.3278,362200.0],["2025-07-28",74.1423,74.318,73.3514,73.4784,247100.0],["2025-07-29",73.8689,73.947,72.3946,72.8047,316300.0],["2025-07-30",72.6583,72.6583,70.5201,70.7056,458800.0],["2025-07-31",69.7781,70.5689,69.2802,70.4713,526100.0],["2025-08-01",69.7,70.3834,68.7432,70.2955,734800.0],["2025-08-04",70.8032,72.2384,70.7349,71.9651,582800.0],["2025-08-05",75.0698,78.6139,74.3473,78.2038,721200.0],["2025-08-06",78.6627,78.6627,75.6751,75.9973,606500.0],["2025-08-07",77.1494,77.5789,75.4798,75.8997,447500.0],["2025-08-08",76.0363,77.0908,75.7532,76.173,272000.0],["2025-08-11",76.0949,76.4952,73.8103,73.9958,330300.0],["2025-08-12",74.4449,76.71,74.3668,76.5928,289300.0],["2025-08-13",76.9346,80.3224,76.9346,80.1076,453400.0],["2025-08-14",78.692,79.3266,76.71,77.5692,555900.0],["2025-08-15",77.9402,78.1062,76.0656,76.2999,498000.0],["2025-08-18",76.0266,77.3739,76.0266,76.7198,287600.0],["2025-08-19",77.2958,78.2624,76.9736,77.5204,324600.0],["2025-08-20",77.3544,78.5455,77.2665,77.3544,328100.0],["2025-08-21",76.9346,77.7156,76.6417,77.2275,335500.0],["2025-08-22",77.9207,81.7283,77.7547,80.9766,366300.0],["2025-08-25",80.2541,80.6348,79.2094,79.6292,215100.0],["2025-08-26",79.4437,80.1369,79.3949,79.6292,211000.0],["2025-08-27",78.8677,80.4493,78.8677,80.01,309500.0],["2025-08-28",80.3127,80.3127,78.8091,79.8343,251500.0],["2025-08-29",80.1779,80.8454,79.3336,80.0699,349200.0],["2025-09-02",78.8722,79.4514,78.2929,79.3336,297100.0],["2025-09-03",78.9507,79.4514,78.4991,78.9212,193800.0],["2025-09-04",78.9114,79.7066,78.1555,79.5397,288100.0],["2025-09-05",79.9913,81.2872,78.6758,79.5692,363100.0],["2025-09-08",79.3238,79.9521,77.4977,79.6183,292800.0],["2025-09-09",79.579,79.579,78.3518,78.9703,266500.0],["2025-09-10",78.4598,79.4906,77.645,77.7235,375500.0],["2025-09-11",77.6646,80.0797,77.6646,79.9815,343600.0],["2025-09-12",79.9619,80.227,77.4977,77.5566,317300.0],["2025-09-15",77.9592,78.5384,77.0069,77.4879,284100.0],["2025-09-16",77.7137,77.7235,76.3491,76.4866,306200.0],["2025-09-17",76.4866,78.9016,75.2889,75.5637,361500.0],["2025-09-18",76.0841,77.0265,75.5245,76.6633,235000.0],["2025-09-19",76.8302,76.8302,75.2201,76.0939,870600.0],["2025-09-22",75.6914,75.7012,74.1991,74.8667,242800.0],["2025-09-23",74.9649,75.7699,74.8471,75.0631,326300.0],["2025-09-24",74.9354,75.9172,74.4053,74.5133,320300.0],["2025-09-25",74.2679,74.4347,73.4432,74.1304,506200.0],["2025-09-26",74.2777,76.4767,74.2777,75.819,340900.0],["2025-09-29",76.1429,76.1429,74.4249,74.8176,291200.0],["2025-09-30",74.474,75.2987,74.1795,74.6606,396300.0],["2025-10-01",74.2188,74.7293,73.5316,73.9046,416100.0],["2025-10-02",73.9046,74.7293,73.561,74.2188,304800.0],["2025-10-03",73.9635,74.7489,73.5316,73.7966,275500.0],["2025-10-06",73.9635,74.6605,73.6297,74.1108,261100.0],["2025-10-07",74.0126,74.3857,71.7448,72.059,606600.0],["2025-10-08",72.4713,72.4713,71.2539,71.6957,276200.0],["2025-10-09",71.8822,71.8822,69.7715,69.9384,505400.0],["2025-10-10",70.4784,70.6354,67.7884,67.9161,564300.0],["2025-10-13",68.6916,69.6243,68.2891,68.3088,379100.0],["2025-10-14",66.8165,67.0521,65.285,66.846,924600.0],["2025-10-15",67.327,68.348,66.7871,67.1994,632000.0],["2025-10-16",67.3467,68.3087,66.4435,67.8572,531100.0],["2025-10-17",67.8375,68.4658,67.4154,68.3775,373200.0],["2025-10-20",68.6916,69.369,68.2891,69.3199,269500.0],["2025-10-21",69.1923,70.2428,69.0451,69.7519,295100.0],["2025-10-22",69.7912,70.9202,69.6734,69.7421,268600.0],["2025-10-23",70.5667,71.0478,69.6046,69.801,245800.0],["2025-10-24",70.174,70.5176,69.7519,70.0366,264300.0],["2025-10-27",70.2624,70.5471,69.6537,69.7715,294500.0],["2025-10-28",69.3494,70.1937,69.2316,69.7028,304900.0],["2025-10-29",69.2905,70.0955,67.2092,67.8179,444600.0],["2025-10-30",66.9245,67.651,66.0115,66.3257,402000.0],["2025-10-31",65.6777,66.5024,64.3916,66.2471,649500.0],["2025-11-03",66.1293,66.1293,64.2051,64.696,1023900.0],["2025-11-04",62.8798,65.2752,60.0622,60.1211,924300.0],["2025-11-05",60.2291,60.6905,58.5111,59.3652,929900.0],["2025-11-06",59.1296,59.3554,57.9122,58.246,520600.0],["2025-11-07",58.3442,60.4058,58.3442,60.3567,621400.0],["2025-11-10",60.8083,60.8869,59.1492,59.9739,449600.0],["2025-11-11",60.288,60.3273,58.9332,60.288,373700.0],["2025-11-12",60.2095,60.7003,59.8364,60.3567,565000.0],["2025-11-13",60.4255,61.4268,60.3862,61.0832,454300.0],["2025-11-14",60.4255,60.8672,59.6401,60.4745,467100.0],["2025-11-17",60.4156,60.5924,58.2755,58.3638,343200.0],["2025-11-18",58.5504,59.7284,58.3147,59.1492,524700.0],["2025-11-19",59.3063,59.6892,58.0399,58.6682,386000.0],["2025-11-20",58.6583,59.3554,57.2643,57.6373,386100.0],["2025-11-21",58.4816,61.2599,58.2558,60.5825,472400.0],["2025-11-24",60.288,60.9654,59.5714,60.6807,490100.0],["2025-11-25",61.417,63.2136,60.5924,62.9289,433800.0],["2025-11-26",62.3006,63.2038,62.0944,62.6343,454300.0],["2025-11-28",62.3081,62.5355,61.0821,61.8632,317400.0],["2025-12-01",61.7643,63.4253,61.3095,62.6047,517100.0],["2025-12-02",62.9507,63.5637,62.3279,63.2276,550100.0],["2025-12-03",63.4945,64.77,63.0002,63.8109,551300.0],["2025-12-04",63.8208,64.8787,63.3067,63.3759,491700.0],["2025-12-05",63.0694,64.849,62.5256,64.592,518600.0],["2025-12-08",64.6019,64.6019,63.4649,63.8109,589300.0],["2025-12-09",63.7516,65.3632,63.7516,64.9281,749600.0],["2025-12-10",65.0072,67.7954,65.0072,67.7558,810800.0],["2025-12-11",67.8152,68.6061,66.6188,67.7756,739500.0],["2025-12-12",68.2205,68.9621,67.3604,67.568,579600.0],["2025-12-15",68.0722,68.2008,67.133,67.9239,560500.0],["2025-12-16",67.7756,67.7756,66.5991,67.2318,617300.0],["2025-12-17",66.8561,68.0525,66.4903,66.7671,366000.0],["2025-12-18",67.2813,67.8448,66.3519,66.6584,418700.0],["2025-12-19",66.2629,66.8561,64.414,65.3829,1680200.0],["2025-12-22",65.2544,65.8575,64.592,64.9578,488600.0],["2025-12-23",64.9578,65.3928,63.7219,64.6909,331800.0],["2025-12-24",64.9578,65.3928,64.6414,65.3928,150500.0],["2025-12-26",65.551,65.8971,65.116,65.7389,205500.0],["2025-12-29",65.6697,65.7389,65.116,65.3829,434000.0],["2025-12-30",65.1852,65.9564,64.8688,65.6796,316400.0],["2025-12-31",65.4917,66.0058,65.1259,65.5312,351300.0],["2026-01-02",65.6499,66.5694,64.9084,66.2926,344400.0],["2026-01-05",66.0355,69.4564,65.6202,68.7346,510600.0],["2026-01-06",68.2205,69.6838,68.0426,69.3872,382000.0],["2026-01-07",70.0002,70.188,68.3392,69.2883,414000.0],["2026-01-08",68.5567,71.5426,68.4282,70.9889,405200.0],["2026-01-09",71.2361,72.3533,70.2968,72.0073,310900.0],["2026-01-12",72.027,72.6598,71.3745,72.2248,309900.0],["2026-01-13",72.2742,72.5115,70.7516,70.8505,434300.0],["2026-01-14",71.3251,72.7092,71.0383,71.9282,386300.0],["2026-01-15",72.2248,73.2234,71.3547,72.729,370700.0],["2026-01-16",71.7502,72.1457,69.9409,70.1188,352700.0],["2026-01-20",69.0214,69.4366,68.0821,68.5666,453700.0],["2026-01-21",69.3971,72.7191,69.0016,71.681,434900.0],["2026-01-22",72.0765,72.4917,71.4833,72.1358,377700.0],["2026-01-23",72.1457,72.5412,71.1372,72.0864,332100.0],["2026-01-26",72.5016,72.551,70.3858,70.4451,436000.0],["2026-01-27",70.5934,71.4338,70.3265,70.7516,342200.0],["2026-01-28",70.9296,71.8787,70.2375,70.6824,555000.0],["2026-01-29",70.8604,71.4931,69.7036,71.414,611000.0],["2026-01-30",70.9098,72.1852,70.633,71.3745,1371300.0],["2026-02-02",71.1768,72.7389,70.7417,72.0369,498700.0],["2026-02-03",72.0171,74.0736,70.0299,70.4847,718000.0],["2026-02-04",73.9748,80.2333,70.4748,77.8406,1257200.0],["2026-02-05",77.0299,77.2375,73.955,75.3886,719000.0],["2026-02-06",75.6852,76.4564,73.3816,73.7375,653400.0],["2026-02-09",75.2205,75.2304,72.1655,73.7474,489600.0],["2026-02-10",73.9748,75.181,72.64,74.9042,503900.0],["2026-02-11",75.0228,76.8124,74.6372,75.0722,492500.0],["2026-02-12",75.2403,76.5751,74.7954,75.794,507800.0],["2026-02-13",75.6754,76.2587,74.6669,75.3293,502000.0],["2026-02-17",75.6951,75.794,72.818,73.9748,521500.0],["2026-02-18",73.9352,75.8039,73.9352,74.4988,325500.0],["2026-02-19",74.2516,74.8943,73.4409,74.0638,384600.0],["2026-02-20",73.9352,75.5666,73.1937,74.7657,539800.0],["2026-02-23",74.1626,74.7559,72.5609,73.7375,334800.0],["2026-02-24",74.479,75.9818,74.479,74.8943,352300.0],["2026-02-25",75.2206,75.3985,73.3816,75.0129,289000.0],["2026-02-26",75.2205,75.4381,73.6584,74.9536,386900.0],["2026-02-27",74.1181,76.0974,73.9789,75.7294,339500.0],["2026-03-02",74.6254,76.1869,74.2673,75.8487,403500.0],["2026-03-03",73.581,74.3668,71.4327,73.9988,473900.0],["2026-03-04",74.516,75.1127,72.845,74.4662,441600.0],["2026-03-05",74.1181,75.3315,73.5611,73.6208,454800.0],["2026-03-06",72.855,73.2926,69.3142,69.6424,561100.0],["2026-03-09",69.0357,69.6225,67.7825,69.4037,450100.0],["2026-03-10",69.1252,69.9905,68.2897,68.3693,450000.0],["2026-03-11",68.1803,68.4787,66.6287,67.3946,435900.0],["2026-03-12",66.9172,68.5483,66.5691,68.5185,492800.0],["2026-03-13",69.3241,69.8413,68.1306,69.1152,475500.0],["2026-03-16",69.2943,69.5827,67.325,68.2698,359900.0],["2026-03-17",68.8268,69.9706,68.3594,68.608,423700.0],["2026-03-18",68.1903,68.7274,67.5537,67.5637,511300.0],["2026-03-19",66.6884,69.0058,66.2508,68.2201,513900.0],["2026-03-20",68.7473,69.3042,67.0365,67.4543,964000.0],["2026-03-23",69.2545,70.1596,68.0112,68.0908,392800.0],["2026-03-24",67.2852,70.5674,67.2852,70.3287,360100.0],["2026-03-25",71.0249,72.3776,70.1198,72.3477,250100.0],["2026-03-26",72.2184,73.5313,71.9996,73.4617,313800.0],["2026-03-27",73.1036,74.3071,72.6163,73.7103,280800.0],["2026-03-30",74.5856,75.5802,73.6308,75.1028,405100.0],["2026-03-31",75.4907,76.0576,74.0286,74.9039,591000.0],["2026-04-01",75.2321,75.7393,74.1579,74.884,360900.0],["2026-04-02",75.6001,76.1571,74.4961,75.5205,342700.0],["2026-04-06",75.0332,75.1028,73.3622,73.9988,297800.0],["2026-04-07",73.959,74.6353,73.5512,74.4464,285500.0],["2026-04-08",75.3713,76.3659,74.9436,75.9383,498600.0],["2026-04-09",75.1028,75.5901,73.4716,74.2773,264800.0],["2026-04-10",74.6552,75.0531,73.7203,74.2176,367600.0],["2026-04-13",74.0783,75.0531,72.4671,74.1181,312800.0],["2026-04-14",73.8198,74.2574,72.8052,74.1679,355900.0],["2026-04-15",73.8595,73.9689,72.5268,72.9246,346900.0],["2026-04-16",73.0539,73.7601,72.298,73.0241,303800.0],["2026-04-17",72.8848,74.9934,72.0593,74.0286,355300.0],["2026-04-20",73.9093,75.4012,73.7601,75.1028,293400.0],["2026-04-21",75.0829,76.0775,74.8044,75.61,338700.0],["2026-04-22",76.0576,76.0676,74.7348,75.0033,270900.0],["2026-04-23",75.0431,76.4654,74.516,75.8786,297200.0],["2026-04-24",75.9383,76.6942,74.884,76.4356,248100.0],["2026-04-27",76.6643,78.0369,76.177,76.8434,281500.0],["2026-04-28",77.3605,77.5595,76.0477,76.4455,247900.0],["2026-04-29",76.5151,77.2014,74.874,75.3514,319600.0],["2026-04-30",75.2818,77.271,74.5955,76.545,317900.0],["2026-05-01",77.2611,77.3108,76.3063,76.913,300800.0],["2026-05-04",76.5251,76.6444,74.7547,75.441,343900.0],["2026-05-05",76.8533,79.0215,75.8487,78.5043,500500.0],["2026-05-06",82.4927,84.8102,79.3697,81.9656,758500.0],["2026-05-07",82.5524,83.1293,80.2549,80.8417,516400.0],["2026-05-08",81.4285,85.576,80.7024,85.2179,568600.0],["2026-05-11",85.6456,85.9639,82.1446,84.094,550600.0],["2026-05-12",84.0543,84.5217,82.443,84.0741,347900.0],["2026-05-13",84.3427,85.0489,81.8661,82.4529,354900.0],["2026-05-14",82.8707,83.2088,81.2097,81.6473,310600.0],["2026-05-15",80.4239,81.7368,80.3643,80.5632,445300.0],["2026-05-18",81.0108,82.065,80.1256,81.4882,471300.0],["2026-05-19",80.3444,80.3444,77.8678,78.1761,308800.0],["2026-05-20",78.2358,78.8525,77.4998,77.828,379700.0],["2026-05-21",77.1915,78.5839,75.6797,77.9175,418000.0],["2026-05-22",80.6527,83.2984,80.6428,82.9602,492200.0],["2026-05-26",83.2884,84.8102,82.9801,84.2731,547500.0],["2026-05-27",84.5416,85.8445,84.283,85.6556,777500.0],["2026-05-28",85.2478,88.0327,83.6664,87.237,597400.0],["2026-05-29",87.15,89.46,86.67,87.51,550200.0],["2026-06-01",87.12,87.81,86.01,86.72,401600.0],["2026-06-02",87.02,88.48,86.76,87.3,444000.0],["2026-06-03",86.8,87.49,84.79,85.27,545900.0],["2026-06-04",85.72,85.75,82.82,83.04,479600.0],["2026-06-05",82.58,83.56,80.64,80.88,424300.0],["2026-06-08",82.49,83.29,81.35,82.92,606300.0],["2026-06-09",84.16,85.36,82.75,84.39,703800.0],["2026-06-10",84.89,86.2,82.97,83.03,499800.0],["2026-06-11",84.17,85.81,83.21,85.46,373700.0],["2026-06-12",86.26,87.85,86.17,87.65,463200.0],["2026-06-15",87.85,89.37,87.39,89.21,610900.0],["2026-06-16",89.2,90.07,87.8,88.31,593700.0],["2026-06-17",88.5,90.08,88.1,88.45,416000.0],["2026-06-18",88.95,91.8,88.92,91.8,1456600.0],["2026-06-22",91.07,93.15,90.11,90.7,848400.0],["2026-06-23",89.58,91.55,87.43,87.49,485100.0],["2026-06-24",88.0,91.9,87.55,91.89,767000.0],["2026-06-25",92.39,93.71,91.68,93.09,486500.0],["2026-06-26",92.25,94.53,92.0,93.4,2492700.0],["2026-06-29",92.18,92.18,87.84,90.36,755100.0],["2026-06-30",91.1,91.81,90.46,90.82,519900.0],["2026-07-01",90.54,91.42,86.51,86.7,431300.0],["2026-07-02",86.9,88.06,85.06,86.35,397900.0],["2026-07-06",87.63,88.51,85.91,87.6,343357.449628],["2026-07-07",87.25,88.24,86.86,87.41,453317.78977],["2026-07-08",86.42,86.51,81.6,82.9,986113.387933],["2026-07-09",83.4,86.29,83.22,85.52,496389.406983],["2026-07-10",85.83,89.38,85.615,87.32,372613.61036],["2026-07-13",87.56,88.8599,87.01,87.84,316307.44537],["2026-07-14",89.46,89.79,87.41,87.74,439585.730313],["2026-07-15",87.61,90.31,87.61,89.84,325785.026607],["2026-07-16",89.82,92.215,89.49,91.38,299484.025447],["2026-07-17",90.78,92.08,89.92,90.39,311157.933597],["2026-07-20",91.46,91.46,88.84,88.89,336907.397182],["2026-07-21",89.47,89.47,87.1,88.87,515627.913843],["2026-07-22",89.15,90.5,89.045,89.58,454931.443235],["2026-07-23",88.62,89.53,87.95,89.11,307289.797481],["2026-07-24",89.99,90.59,89.1117,90.15,206282.71244],["2026-07-27",90.59,91.66,87.93,89.37,324625.527847],["2026-07-28",90.16,92.99,89.95,91.05,256739.552094],["2026-07-29",90.85,92.065,89.87,91.53,376167.453766],["2026-07-30",87.03,89.08,85.768,88.23,596169.686056],["2026-07-31",87.71,88.61,86.33,88.02,454525.067109],["2026-08-03",88.4,90.52,88.39,89.58,550871.20702],["2026-08-04",81.18,84.51,78.58,81.96,1478052.922065],["2026-08-05",81.97,85.195,80.6101,84.54,843352.26551],["2026-08-06",83.39,87.915,83.39,87.55,521921.970788],["2026-08-07",87.095,87.795,85.6,87.62,645325.690556],["2026-08-10",87.15,88.27,86.53,86.53,93123.496789],["2026-08-11",86.82,89.23,86.82,86.98,428298.226017],["2026-08-12",86.85,87.4,85.447,86.3,324833.087324],["2026-08-13",85.39,87,85.39,86.27,351935.332987],["2026-08-14",85.84,87.91,85.84,87.88,256606.025989]]}