{"t":"EFX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2429,0.2479,0.2429,0.2446,57600.0],["1980-03-18",0.2429,0.2429,0.2396,0.2396,19200.0],["1980-03-19",0.2396,0.2396,0.2396,0.2396,0.0],["1980-03-20",0.2413,0.2413,0.2413,0.2413,2400.0],["1980-03-21",0.2379,0.2379,0.2363,0.2363,12000.0],["1980-03-24",0.2363,0.2396,0.2363,0.2363,9600.0],["1980-03-25",0.2346,0.2346,0.2346,0.2346,2400.0],["1980-03-26",0.2346,0.2346,0.233,0.233,9600.0],["1980-03-27",0.233,0.2363,0.233,0.233,28800.0],["1980-03-28",0.233,0.233,0.228,0.2313,67200.0],["1980-03-31",0.2313,0.2346,0.2296,0.2296,19200.0],["1980-04-01",0.233,0.2346,0.233,0.2346,14400.0],["1980-04-02",0.233,0.233,0.233,0.233,9600.0],["1980-04-03",0.233,0.2346,0.2296,0.2346,38400.0],["1980-04-07",0.2313,0.2313,0.228,0.228,28800.0],["1980-04-08",0.228,0.2313,0.2263,0.2313,33600.0],["1980-04-09",0.2313,0.2313,0.228,0.2313,12000.0],["1980-04-10",0.2313,0.2313,0.2313,0.2313,0.0],["1980-04-11",0.2296,0.2296,0.2263,0.2296,31200.0],["1980-04-14",0.2296,0.2313,0.2296,0.2296,48000.0],["1980-04-15",0.2296,0.233,0.2296,0.233,24000.0],["1980-04-16",0.2363,0.2363,0.2363,0.2363,21600.0],["1980-04-17",0.2346,0.2346,0.233,0.2346,36000.0],["1980-04-18",0.233,0.233,0.2313,0.2313,16800.0],["1980-04-21",0.2313,0.2363,0.2313,0.2313,24000.0],["1980-04-22",0.2313,0.2346,0.2313,0.2313,36000.0],["1980-04-23",0.2346,0.2413,0.2346,0.2413,33600.0],["1980-04-24",0.2429,0.2463,0.2429,0.2463,124800.0],["1980-04-25",0.2463,0.2463,0.2463,0.2463,24000.0],["1980-04-28",0.2496,0.2579,0.2496,0.2579,36000.0],["1980-04-29",0.2579,0.2596,0.2562,0.2562,7200.0],["1980-04-30",0.2562,0.2696,0.2513,0.2646,64800.0],["1980-05-01",0.2662,0.2829,0.2662,0.2829,79200.0],["1980-05-02",0.2829,0.2929,0.2829,0.2929,76800.0],["1980-05-05",0.2929,0.2929,0.2895,0.2912,31200.0],["1980-05-06",0.2879,0.2879,0.2845,0.2845,7200.0],["1980-05-07",0.2845,0.2879,0.2812,0.2862,45600.0],["1980-05-08",0.2862,0.2912,0.2829,0.2912,74400.0],["1980-05-09",0.2879,0.2879,0.2829,0.2879,64800.0],["1980-05-12",0.2879,0.2879,0.2829,0.2879,67200.0],["1980-05-13",0.2879,0.2879,0.2845,0.2845,7200.0],["1980-05-14",0.2845,0.2895,0.2845,0.2879,16800.0],["1980-05-15",0.2895,0.2912,0.2895,0.2912,52800.0],["1980-05-16",0.2912,0.2912,0.2879,0.2912,40800.0],["1980-05-19",0.2812,0.2812,0.2795,0.2795,4800.0],["1980-05-20",0.2795,0.2795,0.2795,0.2795,12000.0],["1980-05-21",0.2795,0.2795,0.2779,0.2779,21600.0],["1980-05-22",0.2779,0.2812,0.2779,0.2812,19200.0],["1980-05-23",0.2795,0.2795,0.2795,0.2795,4800.0],["1980-05-27",0.2795,0.2812,0.2795,0.2812,43200.0],["1980-05-28",0.2812,0.2812,0.2795,0.2795,9600.0],["1980-05-29",0.2812,0.2845,0.2812,0.2829,43200.0],["1980-05-30",0.2829,0.2829,0.2829,0.2829,0.0],["1980-06-02",0.2812,0.2812,0.2812,0.2812,12000.0],["1980-06-03",0.2829,0.2829,0.2829,0.2829,2400.0],["1980-06-04",0.2845,0.2879,0.2845,0.2879,38400.0],["1980-06-05",0.2879,0.2879,0.2862,0.2879,9600.0],["1980-06-06",0.2879,0.2895,0.2879,0.2879,21600.0],["1980-06-09",0.2895,0.2895,0.2895,0.2895,33600.0],["1980-06-10",0.2895,0.2895,0.2895,0.2895,0.0],["1980-06-11",0.2879,0.2879,0.2879,0.2879,31200.0],["1980-06-12",0.2879,0.2895,0.2862,0.2862,19200.0],["1980-06-13",0.2879,0.2912,0.2879,0.2895,33600.0],["1980-06-16",0.2895,0.2929,0.2895,0.2895,67200.0],["1980-06-17",0.2962,0.3028,0.2962,0.3028,79200.0],["1980-06-18",0.3095,0.3161,0.3095,0.3161,93600.0],["1980-06-19",0.3161,0.3161,0.3145,0.3161,52800.0],["1980-06-20",0.3161,0.3178,0.3112,0.3112,93600.0],["1980-06-23",0.3095,0.3095,0.3028,0.3062,110400.0],["1980-06-24",0.3078,0.3078,0.3078,0.3078,2400.0],["1980-06-25",0.3062,0.3062,0.3062,0.3062,2400.0],["1980-06-26",0.3062,0.3062,0.3062,0.3062,0.0],["1980-06-27",0.3062,0.3062,0.3062,0.3062,14400.0],["1980-06-30",0.3028,0.3028,0.2995,0.2995,14400.0],["1980-07-01",0.2995,0.2995,0.2912,0.2912,33600.0],["1980-07-02",0.2929,0.2945,0.2929,0.2929,21600.0],["1980-07-03",0.2929,0.2945,0.2929,0.2945,7200.0],["1980-07-07",0.2945,0.2945,0.2912,0.2929,28800.0],["1980-07-08",0.2929,0.2929,0.2912,0.2912,122400.0],["1980-07-09",0.2912,0.2962,0.2879,0.2962,19200.0],["1980-07-10",0.2962,0.2962,0.2895,0.2929,45600.0],["1980-07-11",0.2929,0.2929,0.2895,0.2929,21600.0],["1980-07-14",0.2929,0.3045,0.2929,0.3012,36000.0],["1980-07-15",0.3045,0.3062,0.3045,0.3045,14400.0],["1980-07-16",0.3045,0.3062,0.3028,0.3028,31200.0],["1980-07-17",0.3028,0.3028,0.2995,0.2995,36000.0],["1980-07-18",0.3028,0.3095,0.3028,0.3028,31200.0],["1980-07-21",0.3062,0.3112,0.3062,0.3095,36000.0],["1980-07-22",0.3095,0.3128,0.3095,0.3128,50400.0],["1980-07-23",0.3128,0.3128,0.3078,0.3128,12000.0],["1980-07-24",0.3128,0.3128,0.3078,0.3078,28800.0],["1980-07-25",0.3078,0.3095,0.3078,0.3078,4800.0],["1980-07-28",0.3062,0.3062,0.3012,0.3012,24000.0],["1980-07-29",0.3012,0.3045,0.3012,0.3045,43200.0],["1980-07-30",0.3045,0.3078,0.3045,0.3062,33600.0],["1980-07-31",0.3062,0.3062,0.3062,0.3062,33600.0],["1980-08-01",0.3062,0.3128,0.3062,0.3128,60000.0],["1980-08-04",0.3095,0.3095,0.3078,0.3095,14400.0],["1980-08-05",0.3095,0.3112,0.3062,0.3095,52800.0],["1980-08-06",0.3095,0.3095,0.3095,0.3095,7200.0],["1980-08-07",0.3062,0.3062,0.3062,0.3062,7200.0],["1980-08-08",0.3062,0.3095,0.3062,0.3062,36000.0],["1980-08-11",0.3062,0.3062,0.3028,0.3062,19200.0],["1980-08-12",0.3062,0.3062,0.3012,0.3062,36000.0],["1980-08-13",0.3028,0.3028,0.3012,0.3012,7200.0],["1980-08-14",0.3028,0.3045,0.3028,0.3028,14400.0],["1980-08-15",0.3028,0.3045,0.3012,0.3012,7200.0],["1980-08-18",0.2995,0.2995,0.2962,0.2995,67200.0],["1980-08-19",0.2995,0.2995,0.2962,0.2962,28800.0],["1980-08-20",0.2962,0.2978,0.2945,0.2978,19200.0],["1980-08-21",0.2945,0.2945,0.2945,0.2945,4800.0],["1980-08-22",0.2978,0.3012,0.2978,0.3012,12000.0],["1980-08-25",0.3028,0.3028,0.3028,0.3028,2400.0],["1980-08-26",0.2995,0.2995,0.2962,0.2978,26400.0],["1980-08-27",0.2945,0.2945,0.2912,0.2912,38400.0],["1980-08-28",0.2929,0.2929,0.2929,0.2929,12000.0],["1980-08-29",0.2929,0.2929,0.2929,0.2929,12000.0],["1980-09-02",0.2945,0.2978,0.2945,0.2978,9600.0],["1980-09-03",0.2995,0.3045,0.2995,0.2995,60000.0],["1980-09-04",0.2995,0.2995,0.2995,0.2995,0.0],["1980-09-05",0.2995,0.3045,0.2978,0.2978,45600.0],["1980-09-08",0.2978,0.2995,0.2929,0.2929,24000.0],["1980-09-09",0.2945,0.2962,0.2945,0.2945,36000.0],["1980-09-10",0.2945,0.2945,0.2945,0.2945,0.0],["1980-09-11",0.2945,0.2945,0.2945,0.2945,7200.0],["1980-09-12",0.2962,0.2995,0.2962,0.2995,84000.0],["1980-09-15",0.2995,0.3045,0.2995,0.2995,57600.0],["1980-09-16",0.2995,0.2995,0.2945,0.2945,50400.0],["1980-09-17",0.2945,0.2978,0.2945,0.2978,48000.0],["1980-09-18",0.2995,0.2995,0.2995,0.2995,2400.0],["1980-09-19",0.2995,0.3062,0.2995,0.3062,62400.0],["1980-09-22",0.3062,0.3128,0.3062,0.3095,69600.0],["1980-09-23",0.3062,0.3062,0.3062,0.3062,7200.0],["1980-09-24",0.3062,0.3095,0.3028,0.3062,36000.0],["1980-09-25",0.3028,0.3028,0.3028,0.3028,7200.0],["1980-09-26",0.3028,0.3062,0.3028,0.3062,12000.0],["1980-09-29",0.3062,0.3062,0.3028,0.3062,12000.0],["1980-09-30",0.3062,0.3128,0.3045,0.3128,43200.0],["1980-10-01",0.3128,0.3128,0.3078,0.3078,21600.0],["1980-10-02",0.3078,0.3078,0.3078,0.3078,12000.0],["1980-10-03",0.3078,0.3078,0.3078,0.3078,4800.0],["1980-10-06",0.3078,0.3095,0.3062,0.3095,21600.0],["1980-10-07",0.3078,0.3078,0.3062,0.3062,7200.0],["1980-10-08",0.3062,0.3078,0.3045,0.3045,12000.0],["1980-10-09",0.3045,0.3045,0.3045,0.3045,0.0],["1980-10-10",0.3045,0.3045,0.3045,0.3045,0.0],["1980-10-13",0.3062,0.3095,0.3062,0.3062,19200.0],["1980-10-14",0.3062,0.3062,0.3062,0.3062,12000.0],["1980-10-15",0.3062,0.3062,0.3045,0.3045,19200.0],["1980-10-16",0.3045,0.3045,0.3045,0.3045,0.0],["1980-10-17",0.3045,0.3062,0.3045,0.3062,7200.0],["1980-10-20",0.3062,0.3062,0.3045,0.3062,14400.0],["1980-10-21",0.3062,0.3062,0.3045,0.3062,67200.0],["1980-10-22",0.3062,0.3062,0.3012,0.3012,16800.0],["1980-10-23",0.3012,0.3045,0.2995,0.3045,67200.0],["1980-10-24",0.3045,0.3078,0.3045,0.3062,64800.0],["1980-10-27",0.3062,0.3078,0.3012,0.3012,21600.0],["1980-10-28",0.3012,0.3012,0.3012,0.3012,2400.0],["1980-10-29",0.3012,0.3012,0.3012,0.3012,9600.0],["1980-10-30",0.3045,0.3062,0.3045,0.3062,50400.0],["1980-10-31",0.3028,0.3028,0.3028,0.3028,33600.0],["1980-11-03",0.3045,0.3062,0.3045,0.3045,69600.0],["1980-11-05",0.3078,0.3161,0.3078,0.3078,48000.0],["1980-11-06",0.3078,0.3112,0.3078,0.3112,21600.0],["1980-11-07",0.3112,0.3112,0.3112,0.3112,9600.0],["1980-11-10",0.3112,0.3112,0.3078,0.3112,14400.0],["1980-11-11",0.3078,0.3078,0.3078,0.3078,40800.0],["1980-11-12",0.3078,0.3112,0.3078,0.3112,50400.0],["1980-11-13",0.3112,0.3112,0.3078,0.3078,12000.0],["1980-11-14",0.3128,0.3178,0.3128,0.3128,127200.0],["1980-11-17",0.3128,0.3128,0.3062,0.3128,57600.0],["1980-11-18",0.3128,0.3161,0.3128,0.3161,12000.0],["1980-11-19",0.3161,0.3178,0.3145,0.3178,28800.0],["1980-11-20",0.3178,0.3178,0.3145,0.3178,168000.0],["1980-11-21",0.3145,0.3145,0.3128,0.3128,33600.0],["1980-11-24",0.3128,0.3128,0.3095,0.3128,122400.0],["1980-11-25",0.3128,0.3128,0.3095,0.3095,14400.0],["1980-11-26",0.3078,0.3078,0.3062,0.3062,16800.0],["1980-11-28",0.3028,0.3028,0.2995,0.2995,48000.0],["1980-12-01",0.2995,0.3028,0.2962,0.3028,31200.0],["1980-12-02",0.3028,0.3045,0.2995,0.2995,16800.0],["1980-12-03",0.2995,0.2995,0.2945,0.2945,33600.0],["1980-12-04",0.2945,0.2978,0.2945,0.2945,14400.0],["1980-12-05",0.2945,0.2978,0.2929,0.2929,16800.0],["1980-12-08",0.2929,0.2995,0.2895,0.2912,86400.0],["1980-12-09",0.2912,0.2929,0.2912,0.2912,127200.0],["1980-12-10",0.2895,0.2895,0.2862,0.2895,12000.0],["1980-12-11",0.2862,0.2862,0.2795,0.2795,16800.0],["1980-12-12",0.2795,0.2795,0.2729,0.2729,14400.0],["1980-12-15",0.2829,0.2845,0.2829,0.2829,45600.0],["1980-12-16",0.2812,0.2812,0.2729,0.2729,16800.0],["1980-12-17",0.2696,0.2696,0.2629,0.2646,33600.0],["1980-12-18",0.2679,0.2762,0.2679,0.2712,55200.0],["1980-12-19",0.2712,0.2712,0.2662,0.2662,21600.0],["1980-12-22",0.2662,0.2696,0.2646,0.2696,9600.0],["1980-12-23",0.2696,0.2696,0.2662,0.2662,26400.0],["1980-12-24",0.2662,0.2779,0.2662,0.2779,26400.0],["1980-12-26",0.2779,0.2779,0.2779,0.2779,0.0],["1980-12-29",0.2746,0.2746,0.2646,0.2746,52800.0],["1980-12-30",0.2712,0.2712,0.2679,0.2696,28800.0],["1980-12-31",0.2696,0.2779,0.2662,0.2779,81600.0],["1981-01-02",0.2779,0.2795,0.2746,0.2795,14400.0],["1981-01-05",0.2829,0.2845,0.2829,0.2845,12000.0],["1981-01-06",0.2812,0.2812,0.2795,0.2795,7200.0],["1981-01-07",0.2795,0.2795,0.2729,0.2795,12000.0],["1981-01-08",0.2795,0.2812,0.2729,0.2762,21600.0],["1981-01-09",0.2762,0.2779,0.2746,0.2746,7200.0],["1981-01-12",0.2746,0.2779,0.2746,0.2746,45600.0],["1981-01-13",0.2779,0.2779,0.2779,0.2779,4800.0],["1981-01-14",0.2746,0.2746,0.2746,0.2746,14400.0],["1981-01-15",0.2779,0.2779,0.2779,0.2779,12000.0],["1981-01-16",0.2779,0.2779,0.2762,0.2762,64800.0],["1981-01-19",0.2795,0.2795,0.2795,0.2795,24000.0],["1981-01-20",0.2795,0.2812,0.2779,0.2779,24000.0],["1981-01-21",0.2779,0.2779,0.2762,0.2762,50400.0],["1981-01-22",0.2762,0.2762,0.2762,0.2762,0.0],["1981-01-23",0.2762,0.2779,0.2762,0.2762,7200.0],["1981-01-26",0.2762,0.2762,0.2746,0.2762,19200.0],["1981-01-27",0.2762,0.2762,0.2746,0.2762,21600.0],["1981-01-28",0.2762,0.2762,0.2762,0.2762,4800.0],["1981-01-29",0.2762,0.2762,0.2762,0.2762,9600.0],["1981-01-30",0.2762,0.2762,0.2762,0.2762,0.0],["1981-02-02",0.2762,0.2762,0.2746,0.2746,9600.0],["1981-02-03",0.2746,0.2779,0.2729,0.2746,52800.0],["1981-02-04",0.2762,0.2779,0.2762,0.2779,12000.0],["1981-02-05",0.2779,0.2779,0.2762,0.2762,24000.0],["1981-02-06",0.2795,0.2812,0.2795,0.2812,52800.0],["1981-02-09",0.2812,0.2845,0.2812,0.2812,98400.0],["1981-02-10",0.2812,0.2812,0.2795,0.2812,48000.0],["1981-02-11",0.2812,0.2812,0.2812,0.2812,12000.0],["1981-02-12",0.2812,0.2812,0.2812,0.2812,0.0],["1981-02-13",0.2762,0.2762,0.2762,0.2762,4800.0],["1981-02-17",0.2762,0.2762,0.2762,0.2762,2400.0],["1981-02-18",0.2762,0.2762,0.2712,0.2762,9600.0],["1981-02-19",0.2729,0.2729,0.2696,0.2696,14400.0],["1981-02-20",0.2696,0.2696,0.2679,0.2696,12000.0],["1981-02-23",0.2696,0.2779,0.2696,0.2746,33600.0],["1981-02-24",0.2746,0.2746,0.2746,0.2746,0.0],["1981-02-25",0.2746,0.2779,0.2729,0.2762,62400.0],["1981-02-26",0.2729,0.2729,0.2712,0.2712,24000.0],["1981-02-27",0.2729,0.2762,0.2729,0.2762,72000.0],["1981-03-02",0.2762,0.2762,0.2712,0.2762,16800.0],["1981-03-03",0.2762,0.2762,0.2729,0.2729,12000.0],["1981-03-04",0.2729,0.2746,0.2712,0.2712,38400.0],["1981-03-05",0.2712,0.2712,0.2712,0.2712,2400.0],["1981-03-06",0.2712,0.2729,0.2679,0.2729,69600.0],["1981-03-09",0.2712,0.2712,0.2696,0.2712,19200.0],["1981-03-10",0.2712,0.2746,0.2696,0.2729,218400.0],["1981-03-11",0.2746,0.2762,0.2746,0.2762,4800.0],["1981-03-12",0.2762,0.2762,0.2746,0.2762,26400.0],["1981-03-13",0.2762,0.2795,0.2729,0.2779,72000.0],["1981-03-16",0.2812,0.2895,0.2812,0.2812,151200.0],["1981-03-17",0.2812,0.2845,0.2812,0.2845,14400.0],["1981-03-18",0.2812,0.2812,0.2795,0.2795,43200.0],["1981-03-19",0.2795,0.2812,0.2762,0.2795,21600.0],["1981-03-20",0.2795,0.2795,0.2762,0.2795,9600.0],["1981-03-23",0.2795,0.2812,0.2762,0.2812,26400.0],["1981-03-24",0.2812,0.2829,0.2812,0.2829,52800.0],["1981-03-25",0.2829,0.2829,0.2795,0.2829,14400.0],["1981-03-26",0.2812,0.2812,0.2779,0.2812,19200.0],["1981-03-27",0.2779,0.2779,0.2762,0.2762,4800.0],["1981-03-30",0.2795,0.2795,0.2795,0.2795,4800.0],["1981-03-31",0.2795,0.2795,0.2762,0.2795,4800.0],["1981-04-01",0.2795,0.2812,0.2795,0.2812,21600.0],["1981-04-02",0.2812,0.2829,0.2779,0.2829,14400.0],["1981-04-03",0.2829,0.2829,0.2779,0.2812,57600.0],["1981-04-06",0.2812,0.2862,0.2812,0.2829,69600.0],["1981-04-07",0.2812,0.2812,0.2779,0.2812,57600.0],["1981-04-08",0.2812,0.2829,0.2812,0.2829,62400.0],["1981-04-09",0.2812,0.2812,0.2779,0.2812,40800.0],["1981-04-10",0.2812,0.2829,0.2795,0.2829,7200.0],["1981-04-13",0.2812,0.2812,0.2779,0.2795,31200.0],["1981-04-14",0.2812,0.2829,0.2812,0.2829,9600.0],["1981-04-15",0.2829,0.2829,0.2812,0.2829,7200.0],["1981-04-16",0.2829,0.2829,0.2812,0.2812,43200.0],["1981-04-20",0.2812,0.2829,0.2812,0.2812,45600.0],["1981-04-21",0.2829,0.2962,0.2829,0.2929,525600.0],["1981-04-22",0.2929,0.3045,0.2929,0.3045,105600.0],["1981-04-23",0.3062,0.3128,0.3062,0.3095,127200.0],["1981-04-24",0.3128,0.3128,0.3128,0.3128,52800.0],["1981-04-27",0.3128,0.3128,0.3112,0.3112,74400.0],["1981-04-28",0.3112,0.3128,0.3078,0.3078,86400.0],["1981-04-29",0.3112,0.3112,0.3112,0.3112,7200.0],["1981-04-30",0.3112,0.3195,0.3095,0.3195,115200.0],["1981-05-01",0.3195,0.3444,0.3195,0.3295,448800.0],["1981-05-04",0.3295,0.3328,0.3228,0.3328,163200.0],["1981-05-05",0.3295,0.3295,0.3261,0.3261,280800.0],["1981-05-06",0.3278,0.3295,0.3278,0.3278,12000.0],["1981-05-07",0.3278,0.3295,0.3261,0.3261,9600.0],["1981-05-08",0.3261,0.3311,0.3261,0.3311,36000.0],["1981-05-11",0.3311,0.3311,0.3261,0.3261,45600.0],["1981-05-12",0.3261,0.3261,0.3261,0.3261,88800.0],["1981-05-13",0.3245,0.3245,0.3211,0.3211,9600.0],["1981-05-14",0.3211,0.3211,0.3211,0.3211,26400.0],["1981-05-15",0.3211,0.3211,0.3211,0.3211,9600.0],["1981-05-18",0.3145,0.3145,0.3128,0.3145,48000.0],["1981-05-19",0.3128,0.3128,0.3128,0.3128,16800.0],["1981-05-20",0.3128,0.3128,0.3128,0.3128,2400.0],["1981-05-21",0.3128,0.3178,0.3128,0.3145,64800.0],["1981-05-22",0.3145,0.3145,0.3145,0.3145,0.0],["1981-05-26",0.3128,0.3128,0.3128,0.3128,33600.0],["1981-05-27",0.3145,0.3145,0.3145,0.3145,7200.0],["1981-05-28",0.3145,0.3211,0.3145,0.3195,55200.0],["1981-05-29",0.3161,0.3161,0.3145,0.3161,33600.0],["1981-06-01",0.3161,0.3261,0.3161,0.3228,57600.0],["1981-06-02",0.3228,0.3228,0.3178,0.3228,38400.0],["1981-06-03",0.3228,0.3261,0.3211,0.3261,57600.0],["1981-06-04",0.3261,0.3261,0.3211,0.3261,21600.0],["1981-06-05",0.3261,0.3295,0.3228,0.3295,40800.0],["1981-06-08",0.3328,0.3361,0.3328,0.3361,91200.0],["1981-06-09",0.3378,0.3394,0.3378,0.3378,16800.0],["1981-06-10",0.3378,0.3428,0.3378,0.3428,50400.0],["1981-06-11",0.3444,0.3461,0.3444,0.3444,36000.0],["1981-06-12",0.3461,0.3494,0.3461,0.3494,28800.0],["1981-06-15",0.3494,0.3511,0.3478,0.3478,316800.0],["1981-06-16",0.3461,0.3461,0.3394,0.3394,120000.0],["1981-06-17",0.3394,0.3394,0.3345,0.3361,52800.0],["1981-06-18",0.3361,0.3411,0.3361,0.3411,21600.0],["1981-06-19",0.3361,0.3361,0.3328,0.3328,16800.0],["1981-06-22",0.3295,0.3295,0.3211,0.3211,67200.0],["1981-06-23",0.3211,0.3211,0.3161,0.3195,28800.0],["1981-06-24",0.3195,0.3295,0.3195,0.3295,112800.0],["1981-06-25",0.3295,0.3378,0.3278,0.3361,69600.0],["1981-06-26",0.3361,0.3378,0.3295,0.3328,45600.0],["1981-06-29",0.3328,0.3328,0.3295,0.3311,60000.0],["1981-06-30",0.3328,0.3328,0.3328,0.3328,12000.0],["1981-07-01",0.3328,0.3378,0.3328,0.3328,28800.0],["1981-07-02",0.3328,0.3345,0.3311,0.3311,48000.0],["1981-07-06",0.3311,0.3311,0.3295,0.3295,14400.0],["1981-07-07",0.3328,0.3328,0.3328,0.3328,7200.0],["1981-07-08",0.3295,0.3295,0.3261,0.3261,26400.0],["1981-07-09",0.3261,0.3295,0.3261,0.3261,9600.0],["1981-07-10",0.3261,0.3261,0.3261,0.3261,0.0],["1981-07-13",0.3245,0.3245,0.3245,0.3245,7200.0],["1981-07-14",0.3245,0.3295,0.3245,0.3245,12000.0],["1981-07-15",0.3245,0.3245,0.3245,0.3245,0.0],["1981-07-16",0.3245,0.3245,0.3228,0.3228,38400.0],["1981-07-17",0.3228,0.3311,0.3195,0.3311,28800.0],["1981-07-20",0.3311,0.3361,0.3278,0.3295,252000.0],["1981-07-21",0.3261,0.3261,0.3228,0.3245,12000.0],["1981-07-22",0.3245,0.3245,0.3211,0.3211,69600.0],["1981-07-23",0.3228,0.3261,0.3228,0.3261,19200.0],["1981-07-24",0.3295,0.3328,0.3295,0.3328,93600.0],["1981-07-27",0.3295,0.3295,0.3295,0.3295,7200.0],["1981-07-28",0.3261,0.3261,0.3211,0.3211,26400.0],["1981-07-29",0.3211,0.3261,0.3211,0.3211,21600.0],["1981-07-30",0.3211,0.3211,0.3211,0.3211,7200.0],["1981-07-31",0.3245,0.3261,0.3245,0.3245,9600.0],["1981-08-03",0.3278,0.3311,0.3278,0.3311,7200.0],["1981-08-04",0.3278,0.3278,0.3245,0.3245,24000.0],["1981-08-05",0.3245,0.3245,0.3245,0.3245,7200.0],["1981-08-06",0.3245,0.3245,0.3228,0.3228,9600.0],["1981-08-07",0.3261,0.3328,0.3261,0.3328,115200.0],["1981-08-10",0.3328,0.3361,0.3261,0.3311,86400.0],["1981-08-11",0.3328,0.3328,0.3328,0.3328,2400.0],["1981-08-12",0.3328,0.3328,0.3311,0.3311,24000.0],["1981-08-13",0.3311,0.3361,0.3311,0.3328,38400.0],["1981-08-14",0.3328,0.3328,0.3195,0.3195,108000.0],["1981-08-17",0.3211,0.3261,0.3211,0.3261,57600.0],["1981-08-18",0.3228,0.3228,0.3161,0.3161,96000.0],["1981-08-19",0.3161,0.3178,0.3145,0.3178,36000.0],["1981-08-20",0.3178,0.3261,0.3161,0.3261,38400.0],["1981-08-21",0.3228,0.3228,0.3195,0.3195,14400.0],["1981-08-24",0.3195,0.3211,0.3161,0.3178,55200.0],["1981-08-25",0.3161,0.3161,0.3128,0.3128,26400.0],["1981-08-26",0.3128,0.3178,0.3128,0.3178,43200.0],["1981-08-27",0.3145,0.3145,0.3128,0.3128,12000.0],["1981-08-28",0.3128,0.3178,0.3128,0.3178,9600.0],["1981-08-31",0.3178,0.3195,0.3161,0.3161,21600.0],["1981-09-01",0.3161,0.3161,0.3112,0.3112,110400.0],["1981-09-02",0.3112,0.3145,0.3112,0.3145,4800.0],["1981-09-03",0.3112,0.3112,0.3045,0.3045,57600.0],["1981-09-04",0.3078,0.3078,0.3078,0.3078,2400.0],["1981-09-08",0.3078,0.3128,0.3045,0.3062,86400.0],["1981-09-09",0.3062,0.3062,0.3062,0.3062,16800.0],["1981-09-10",0.3028,0.3028,0.3012,0.3012,16800.0],["1981-09-11",0.3012,0.3078,0.3012,0.3078,36000.0],["1981-09-14",0.3078,0.3078,0.3012,0.3012,50400.0],["1981-09-15",0.3028,0.3078,0.3028,0.3028,86400.0],["1981-09-16",0.3062,0.3062,0.3062,0.3062,4800.0],["1981-09-17",0.3078,0.3078,0.3078,0.3078,7200.0],["1981-09-18",0.3078,0.3095,0.3045,0.3045,7200.0],["1981-09-21",0.3078,0.3095,0.3078,0.3095,7200.0],["1981-09-22",0.3062,0.3062,0.3045,0.3045,16800.0],["1981-09-23",0.3045,0.3078,0.3045,0.3062,21600.0],["1981-09-24",0.3062,0.3062,0.3028,0.3028,103200.0],["1981-09-25",0.3028,0.3028,0.3028,0.3028,0.0],["1981-09-28",0.3028,0.3095,0.3012,0.3095,38400.0],["1981-09-29",0.3095,0.3112,0.3078,0.3112,57600.0],["1981-09-30",0.3112,0.3128,0.3062,0.3128,43200.0],["1981-10-01",0.3095,0.3095,0.3095,0.3095,2400.0],["1981-10-02",0.3095,0.3095,0.3062,0.3062,7200.0],["1981-10-05",0.3062,0.3078,0.3062,0.3062,204000.0],["1981-10-06",0.3062,0.3095,0.3028,0.3028,7200.0],["1981-10-07",0.3028,0.3028,0.3028,0.3028,9600.0],["1981-10-08",0.3045,0.3045,0.3045,0.3045,2400.0],["1981-10-09",0.3045,0.3045,0.2995,0.3045,48000.0],["1981-10-12",0.3012,0.3012,0.2978,0.2978,9600.0],["1981-10-13",0.2962,0.2962,0.2929,0.2962,19200.0],["1981-10-14",0.2929,0.2929,0.2895,0.2895,14400.0],["1981-10-15",0.2929,0.2995,0.2929,0.2995,38400.0],["1981-10-16",0.2995,0.3028,0.2995,0.3028,88800.0],["1981-10-19",0.3012,0.3012,0.3012,0.3012,2400.0],["1981-10-20",0.3028,0.3062,0.3028,0.3062,36000.0],["1981-10-21",0.3062,0.3062,0.3062,0.3062,21600.0],["1981-10-22",0.3062,0.3062,0.3062,0.3062,33600.0],["1981-10-23",0.3062,0.3095,0.3062,0.3095,43200.0],["1981-10-26",0.3062,0.3062,0.3062,0.3062,33600.0],["1981-10-27",0.3062,0.3062,0.3045,0.3062,108000.0],["1981-10-28",0.3062,0.3062,0.3062,0.3062,7200.0],["1981-10-29",0.3028,0.3028,0.3028,0.3028,7200.0],["1981-10-30",0.3012,0.3012,0.3012,0.3012,7200.0],["1981-11-02",0.3012,0.3012,0.3012,0.3012,0.0],["1981-11-03",0.3045,0.3045,0.3045,0.3045,2400.0],["1981-11-04",0.3062,0.3062,0.3062,0.3062,76800.0],["1981-11-05",0.3028,0.3028,0.3028,0.3028,2400.0],["1981-11-06",0.3028,0.3045,0.2995,0.3012,50400.0],["1981-11-09",0.3045,0.3045,0.3045,0.3045,12000.0],["1981-11-10",0.2978,0.2978,0.2929,0.2929,168000.0],["1981-11-11",0.2929,0.2962,0.2929,0.2962,216000.0],["1981-11-12",0.2995,0.3012,0.2995,0.3012,19200.0],["1981-11-13",0.3028,0.3045,0.3028,0.3028,7200.0],["1981-11-16",0.3028,0.3045,0.3028,0.3045,16800.0],["1981-11-17",0.3012,0.3012,0.2978,0.2995,98400.0],["1981-11-18",0.3012,0.3062,0.3012,0.3062,100800.0],["1981-11-19",0.3078,0.3095,0.3078,0.3095,26400.0],["1981-11-20",0.3095,0.3095,0.3062,0.3062,31200.0],["1981-11-23",0.3062,0.3078,0.3028,0.3045,19200.0],["1981-11-24",0.3045,0.3078,0.3045,0.3078,62400.0],["1981-11-25",0.3078,0.3078,0.3062,0.3062,21600.0],["1981-11-27",0.3095,0.3095,0.3095,0.3095,48000.0],["1981-11-30",0.3095,0.3112,0.3028,0.3062,240000.0],["1981-12-01",0.3062,0.3095,0.3062,0.3062,12000.0],["1981-12-02",0.3045,0.3045,0.3028,0.3028,40800.0],["1981-12-03",0.3028,0.3028,0.2995,0.3028,69600.0],["1981-12-04",0.3012,0.3012,0.2995,0.2995,31200.0],["1981-12-07",0.2995,0.3012,0.2978,0.3012,14400.0],["1981-12-08",0.2995,0.2995,0.2962,0.2995,69600.0],["1981-12-09",0.2995,0.3012,0.2978,0.2978,24000.0],["1981-12-10",0.2978,0.3012,0.2945,0.3012,38400.0],["1981-12-11",0.3028,0.3045,0.3028,0.3045,93600.0],["1981-12-14",0.3028,0.3028,0.2929,0.2995,232800.0],["1981-12-15",0.3062,0.3062,0.3062,0.3062,48000.0],["1981-12-16",0.3028,0.3028,0.3012,0.3012,9600.0],["1981-12-17",0.2978,0.2978,0.2978,0.2978,2400.0],["1981-12-18",0.2978,0.2995,0.2929,0.2929,48000.0],["1981-12-21",0.2929,0.2962,0.2912,0.2929,151200.0],["1981-12-22",0.2929,0.2995,0.2929,0.2995,19200.0],["1981-12-23",0.3028,0.3062,0.3028,0.3028,57600.0],["1981-12-24",0.3028,0.3045,0.2978,0.3045,86400.0],["1981-12-28",0.3045,0.3062,0.3012,0.3012,31200.0],["1981-12-29",0.3012,0.3012,0.2995,0.3012,28800.0],["1981-12-30",0.3012,0.3045,0.3012,0.3028,40800.0],["1981-12-31",0.3062,0.3062,0.3062,0.3062,9600.0],["1982-01-04",0.3062,0.3062,0.3062,0.3062,19200.0],["1982-01-05",0.3062,0.3095,0.3062,0.3062,96000.0],["1982-01-06",0.3062,0.3062,0.3028,0.3028,62400.0],["1982-01-07",0.3062,0.3112,0.3062,0.3112,148800.0],["1982-01-08",0.3295,0.3444,0.3295,0.3444,348000.0],["1982-01-11",0.3444,0.3494,0.3394,0.3394,153600.0],["1982-01-12",0.3394,0.3428,0.3311,0.3428,76800.0],["1982-01-13",0.3428,0.3478,0.3428,0.3478,79200.0],["1982-01-14",0.3478,0.3511,0.3428,0.3461,86400.0],["1982-01-15",0.3461,0.3478,0.3444,0.3461,110400.0],["1982-01-18",0.3461,0.3478,0.3444,0.3461,108000.0],["1982-01-19",0.3461,0.3594,0.3461,0.3577,405600.0],["1982-01-20",0.3594,0.3727,0.3594,0.3727,393600.0],["1982-01-21",0.3727,0.3727,0.3677,0.3694,110400.0],["1982-01-22",0.3694,0.3711,0.3644,0.3644,319200.0],["1982-01-25",0.3611,0.3611,0.3494,0.3528,72000.0],["1982-01-26",0.3528,0.3528,0.3444,0.3444,55200.0],["1982-01-27",0.3444,0.3661,0.3428,0.3661,124800.0],["1982-01-28",0.3677,0.3844,0.3677,0.3844,631200.0],["1982-01-29",0.3844,0.3844,0.3711,0.3761,122400.0],["1982-02-01",0.3761,0.3877,0.3727,0.386,338400.0],["1982-02-02",0.386,0.386,0.381,0.386,216000.0],["1982-02-03",0.386,0.3894,0.3827,0.3894,369600.0],["1982-02-04",0.3894,0.3927,0.386,0.3927,268800.0],["1982-02-05",0.3927,0.4193,0.391,0.4193,592800.0],["1982-02-08",0.4193,0.421,0.411,0.4127,283200.0],["1982-02-09",0.406,0.406,0.3727,0.396,314400.0],["1982-02-10",0.396,0.3993,0.3944,0.3977,208800.0],["1982-02-11",0.3927,0.3927,0.391,0.391,45600.0],["1982-02-12",0.391,0.3927,0.391,0.3927,48000.0],["1982-02-16",0.391,0.391,0.3894,0.391,52800.0],["1982-02-17",0.391,0.396,0.3894,0.3927,57600.0],["1982-02-18",0.396,0.3993,0.396,0.3977,280800.0],["1982-02-19",0.3977,0.3993,0.3927,0.3993,304800.0],["1982-02-22",0.3993,0.4077,0.3944,0.3944,218400.0],["1982-02-23",0.3944,0.396,0.3927,0.3927,79200.0],["1982-02-24",0.3927,0.4027,0.391,0.4027,309600.0],["1982-02-25",0.401,0.401,0.396,0.401,88800.0],["1982-02-26",0.401,0.4027,0.396,0.4027,67200.0],["1982-03-01",0.4027,0.4043,0.396,0.4043,117600.0],["1982-03-02",0.4043,0.4043,0.3977,0.4027,165600.0],["1982-03-03",0.4027,0.406,0.401,0.4043,76800.0],["1982-03-04",0.4043,0.406,0.3993,0.4027,81600.0],["1982-03-05",0.4027,0.406,0.3993,0.3993,146400.0],["1982-03-08",0.3993,0.4027,0.3927,0.3993,160800.0],["1982-03-09",0.3993,0.3993,0.3927,0.3993,240000.0],["1982-03-10",0.3993,0.401,0.3944,0.3993,108000.0],["1982-03-11",0.3993,0.3993,0.3827,0.3827,273600.0],["1982-03-12",0.3827,0.3844,0.3777,0.3777,139200.0],["1982-03-15",0.3744,0.3744,0.3661,0.3744,309600.0],["1982-03-16",0.3761,0.3827,0.3761,0.3794,136800.0],["1982-03-17",0.3794,0.3794,0.3794,0.3794,12000.0],["1982-03-18",0.3794,0.3794,0.3777,0.3777,9600.0],["1982-03-19",0.3777,0.3794,0.3761,0.3794,76800.0],["1982-03-22",0.3794,0.3844,0.3794,0.381,40800.0],["1982-03-23",0.381,0.3977,0.381,0.3977,153600.0],["1982-03-24",0.3993,0.4027,0.3993,0.401,76800.0],["1982-03-25",0.401,0.406,0.401,0.406,43200.0],["1982-03-26",0.406,0.4077,0.401,0.4077,50400.0],["1982-03-29",0.4093,0.4127,0.4093,0.411,177600.0],["1982-03-30",0.411,0.4127,0.411,0.411,55200.0],["1982-03-31",0.411,0.4127,0.4093,0.411,36000.0],["1982-04-01",0.4093,0.4093,0.4027,0.4093,40800.0],["1982-04-02",0.4077,0.4077,0.4043,0.406,40800.0],["1982-04-05",0.406,0.4093,0.4043,0.4043,33600.0],["1982-04-06",0.4027,0.4027,0.3977,0.401,103200.0],["1982-04-07",0.401,0.401,0.3977,0.401,69600.0],["1982-04-08",0.401,0.401,0.396,0.3977,38400.0],["1982-04-12",0.3977,0.3993,0.3944,0.3944,172800.0],["1982-04-13",0.3927,0.3927,0.391,0.391,43200.0],["1982-04-14",0.391,0.3977,0.3894,0.3977,182400.0],["1982-04-15",0.401,0.406,0.401,0.401,160800.0],["1982-04-16",0.401,0.401,0.3993,0.3993,55200.0],["1982-04-19",0.401,0.4043,0.401,0.401,31200.0],["1982-04-20",0.401,0.4027,0.401,0.4027,28800.0],["1982-04-21",0.401,0.401,0.3993,0.401,64800.0],["1982-04-22",0.401,0.4027,0.3977,0.3977,79200.0],["1982-04-23",0.3993,0.4043,0.3993,0.4027,84000.0],["1982-04-26",0.4027,0.4077,0.401,0.4077,108000.0],["1982-04-27",0.4077,0.4243,0.406,0.4177,228000.0],["1982-04-28",0.4177,0.4243,0.4143,0.4243,134400.0],["1982-04-29",0.4243,0.4243,0.4127,0.4226,105600.0],["1982-04-30",0.4226,0.431,0.4193,0.431,194400.0],["1982-05-03",0.431,0.4326,0.4276,0.4326,72000.0],["1982-05-04",0.4326,0.4459,0.4326,0.4443,175200.0],["1982-05-05",0.4443,0.4459,0.4376,0.4393,52800.0],["1982-05-06",0.4393,0.4426,0.436,0.4409,100800.0],["1982-05-07",0.4409,0.4443,0.4343,0.4376,316800.0],["1982-05-10",0.436,0.436,0.4276,0.4276,79200.0],["1982-05-11",0.4276,0.436,0.426,0.426,43200.0],["1982-05-12",0.426,0.426,0.4226,0.426,57600.0],["1982-05-13",0.426,0.436,0.426,0.426,72000.0],["1982-05-14",0.426,0.4293,0.4243,0.4293,16800.0],["1982-05-17",0.4276,0.4276,0.4243,0.426,31200.0],["1982-05-18",0.421,0.421,0.416,0.421,28800.0],["1982-05-19",0.4177,0.4177,0.4143,0.4143,38400.0],["1982-05-20",0.4127,0.4127,0.411,0.4127,24000.0],["1982-05-21",0.4127,0.4143,0.4093,0.4143,38400.0],["1982-05-24",0.4127,0.4127,0.4093,0.4127,28800.0],["1982-05-25",0.4127,0.416,0.4093,0.411,52800.0],["1982-05-26",0.411,0.411,0.4077,0.4077,52800.0],["1982-05-27",0.4077,0.4127,0.4043,0.4127,124800.0],["1982-05-28",0.411,0.411,0.4077,0.4077,31200.0],["1982-06-01",0.4043,0.4043,0.391,0.4027,288000.0],["1982-06-02",0.4027,0.406,0.396,0.406,136800.0],["1982-06-03",0.401,0.401,0.3944,0.3993,91200.0],["1982-06-04",0.3993,0.3993,0.3993,0.3993,9600.0],["1982-06-07",0.3977,0.3977,0.396,0.3977,26400.0],["1982-06-08",0.396,0.396,0.3927,0.396,43200.0],["1982-06-09",0.396,0.3977,0.3927,0.396,100800.0],["1982-06-10",0.396,0.3977,0.3927,0.3977,69600.0],["1982-06-11",0.3977,0.3977,0.3944,0.3944,55200.0],["1982-06-14",0.3993,0.4027,0.3993,0.3993,259200.0],["1982-06-15",0.401,0.4043,0.401,0.401,24000.0],["1982-06-16",0.401,0.4027,0.3993,0.3993,40800.0],["1982-06-17",0.4027,0.406,0.4027,0.406,40800.0],["1982-06-18",0.4027,0.4027,0.3993,0.3993,21600.0],["1982-06-21",0.3993,0.406,0.396,0.406,74400.0],["1982-06-22",0.406,0.4093,0.3993,0.4077,175200.0],["1982-06-23",0.4077,0.4093,0.406,0.4093,14400.0],["1982-06-24",0.4077,0.4077,0.4077,0.4077,14400.0],["1982-06-25",0.406,0.406,0.396,0.396,81600.0],["1982-06-28",0.3977,0.406,0.3977,0.4043,84000.0],["1982-06-29",0.4043,0.4077,0.3977,0.3993,91200.0],["1982-06-30",0.4027,0.411,0.4027,0.4077,60000.0],["1982-07-01",0.4077,0.4077,0.406,0.406,14400.0],["1982-07-02",0.406,0.4127,0.406,0.4127,84000.0],["1982-07-06",0.4127,0.4127,0.411,0.4127,60000.0],["1982-07-07",0.4127,0.416,0.411,0.416,129600.0],["1982-07-08",0.416,0.416,0.4127,0.416,252000.0],["1982-07-09",0.416,0.4193,0.416,0.4193,19200.0],["1982-07-12",0.4193,0.4193,0.4193,0.4193,2400.0],["1982-07-13",0.4193,0.4226,0.416,0.4193,28800.0],["1982-07-14",0.4193,0.4226,0.416,0.4226,28800.0],["1982-07-15",0.4226,0.4226,0.4193,0.4193,31200.0],["1982-07-16",0.4193,0.4193,0.416,0.4193,9600.0],["1982-07-19",0.4193,0.4226,0.4193,0.421,33600.0],["1982-07-20",0.4226,0.426,0.4226,0.426,40800.0],["1982-07-21",0.426,0.426,0.4243,0.426,36000.0],["1982-07-22",0.4243,0.4243,0.421,0.4243,45600.0],["1982-07-23",0.4226,0.4226,0.421,0.421,16800.0],["1982-07-26",0.421,0.4226,0.4127,0.416,28800.0],["1982-07-27",0.416,0.416,0.4127,0.416,16800.0],["1982-07-28",0.4193,0.4276,0.4193,0.4276,55200.0],["1982-07-29",0.4276,0.4326,0.426,0.4326,177600.0],["1982-07-30",0.4326,0.4376,0.4276,0.4343,230400.0],["1982-08-02",0.4343,0.4426,0.4343,0.4393,160800.0],["1982-08-03",0.4393,0.4426,0.4326,0.4326,187200.0],["1982-08-04",0.436,0.4376,0.436,0.4376,79200.0],["1982-08-05",0.4376,0.4426,0.436,0.4393,50400.0],["1982-08-06",0.4376,0.4376,0.431,0.431,213600.0],["1982-08-09",0.4326,0.436,0.4326,0.4326,79200.0],["1982-08-10",0.4343,0.4376,0.4343,0.4376,441600.0],["1982-08-11",0.4376,0.4426,0.4343,0.4343,72000.0],["1982-08-12",0.4343,0.4376,0.4343,0.4376,40800.0],["1982-08-13",0.4376,0.4443,0.4376,0.4409,50400.0],["1982-08-16",0.4409,0.4409,0.4393,0.4393,7200.0],["1982-08-17",0.4409,0.4626,0.4409,0.4626,132000.0],["1982-08-18",0.4626,0.4692,0.4559,0.4559,172800.0],["1982-08-19",0.4559,0.4576,0.4526,0.4559,108000.0],["1982-08-20",0.4659,0.4726,0.4659,0.4659,136800.0],["1982-08-23",0.4659,0.4692,0.4609,0.4692,108000.0],["1982-08-24",0.4692,0.4692,0.4659,0.4676,50400.0],["1982-08-25",0.4659,0.4659,0.4626,0.4626,67200.0],["1982-08-26",0.4642,0.4659,0.4642,0.4659,333600.0],["1982-08-27",0.4659,0.4659,0.4609,0.4659,261600.0],["1982-08-30",0.4659,0.4692,0.4626,0.4692,124800.0],["1982-08-31",0.4692,0.4825,0.4676,0.4825,100800.0],["1982-09-01",0.4825,0.4859,0.4825,0.4859,55200.0],["1982-09-02",0.4859,0.4859,0.4859,0.4859,31200.0],["1982-09-03",0.4859,0.4909,0.4825,0.4859,292800.0],["1982-09-07",0.4859,0.4892,0.4859,0.4859,36000.0],["1982-09-08",0.4875,0.4925,0.4875,0.4892,88800.0],["1982-09-09",0.4892,0.4975,0.4892,0.4925,146400.0],["1982-09-10",0.4925,0.5025,0.4909,0.5025,148800.0],["1982-09-13",0.5025,0.5058,0.5025,0.5025,31200.0],["1982-09-14",0.5058,0.5092,0.5058,0.5092,45600.0],["1982-09-15",0.5092,0.5125,0.5075,0.5125,62400.0],["1982-09-16",0.5192,0.5192,0.5092,0.5158,82800.0],["1982-09-17",0.5158,0.5158,0.4825,0.4825,94800.0],["1982-09-20",0.4759,0.4759,0.4659,0.4759,178800.0],["1982-09-21",0.4792,0.4959,0.4792,0.4959,66000.0],["1982-09-22",0.4959,0.5058,0.4925,0.5058,84000.0],["1982-09-23",0.5058,0.5058,0.4992,0.5058,26400.0],["1982-09-24",0.4925,0.4925,0.4859,0.4892,58800.0],["1982-09-27",0.4892,0.4992,0.4825,0.4925,33600.0],["1982-09-28",0.4892,0.4892,0.4792,0.4792,734400.0],["1982-09-29",0.4792,0.4792,0.4692,0.4692,37200.0],["1982-09-30",0.4692,0.5058,0.4659,0.5058,108000.0],["1982-10-01",0.5058,0.5058,0.4959,0.4992,282000.0],["1982-10-04",0.4992,0.5092,0.4992,0.5058,51600.0],["1982-10-05",0.5058,0.5092,0.4959,0.4992,22800.0],["1982-10-06",0.4992,0.5025,0.4925,0.4925,48000.0],["1982-10-07",0.4859,0.4859,0.4659,0.4759,63600.0],["1982-10-08",0.4759,0.5192,0.4692,0.5192,170400.0],["1982-10-11",0.5192,0.5558,0.5125,0.5424,303600.0],["1982-10-12",0.5424,0.5424,0.5325,0.5358,261600.0],["1982-10-13",0.5424,0.5824,0.5424,0.5558,313200.0],["1982-10-14",0.5591,0.5724,0.5591,0.5591,136800.0],["1982-10-15",0.5591,0.5624,0.5558,0.5591,14400.0],["1982-10-18",0.5591,0.5591,0.5558,0.5591,21600.0],["1982-10-19",0.5591,0.5591,0.5458,0.5458,84000.0],["1982-10-20",0.5458,0.5857,0.5458,0.5824,135600.0],["1982-10-21",0.5824,0.5957,0.5724,0.5857,114000.0],["1982-10-22",0.5857,0.599,0.5824,0.5824,223200.0],["1982-10-25",0.5824,0.5924,0.5757,0.5924,140400.0],["1982-10-26",0.5924,0.609,0.5924,0.609,100800.0],["1982-10-27",0.6256,0.6656,0.6256,0.6623,403200.0],["1982-10-28",0.6623,0.6656,0.6456,0.6489,94800.0],["1982-10-29",0.6489,0.6623,0.6356,0.6456,76800.0],["1982-11-01",0.6456,0.6456,0.6356,0.639,94800.0],["1982-11-02",0.639,0.6656,0.639,0.6589,145200.0],["1982-11-03",0.6589,0.6656,0.6556,0.6589,228000.0],["1982-11-04",0.6589,0.6656,0.6523,0.6523,294000.0],["1982-11-05",0.6523,0.6556,0.6456,0.6556,66000.0],["1982-11-08",0.6523,0.6523,0.6423,0.6423,78000.0],["1982-11-09",0.6423,0.6789,0.6423,0.6722,145200.0],["1982-11-10",0.6722,0.7055,0.6722,0.6989,114000.0],["1982-11-11",0.6989,0.7155,0.6789,0.6855,123600.0],["1982-11-12",0.6855,0.7022,0.6756,0.6789,67200.0],["1982-11-15",0.6789,0.6789,0.6523,0.6722,120000.0],["1982-11-16",0.6656,0.6656,0.6456,0.6523,50400.0],["1982-11-17",0.6523,0.6656,0.6423,0.6523,60000.0],["1982-11-18",0.6589,0.6789,0.6589,0.6789,109200.0],["1982-11-19",0.6822,0.6922,0.6822,0.6922,61200.0],["1982-11-22",0.6922,0.7022,0.6822,0.6822,73200.0],["1982-11-23",0.6822,0.6822,0.6623,0.6822,75600.0],["1982-11-24",0.6822,0.6889,0.6722,0.6789,33600.0],["1982-11-26",0.6855,0.7055,0.6855,0.6889,31200.0],["1982-11-29",0.6889,0.7055,0.6855,0.6922,78000.0],["1982-11-30",0.6922,0.6922,0.6822,0.6855,134400.0],["1982-12-01",0.6922,0.7454,0.6922,0.6955,217200.0],["1982-12-02",0.6955,0.7122,0.6922,0.7122,36000.0],["1982-12-03",0.7122,0.7321,0.7122,0.7122,37200.0],["1982-12-06",0.7122,0.7321,0.7055,0.7321,68400.0],["1982-12-07",0.7321,0.7554,0.7321,0.7321,111600.0],["1982-12-08",0.7321,0.7521,0.7188,0.7188,80400.0],["1982-12-09",0.7122,0.7122,0.6989,0.7022,22800.0],["1982-12-10",0.6989,0.6989,0.6789,0.6855,22800.0],["1982-12-13",0.6855,0.6855,0.6523,0.6589,43200.0],["1982-12-14",0.6589,0.6756,0.6256,0.6256,2193600.0],["1982-12-15",0.6256,0.639,0.6256,0.6256,80400.0],["1982-12-16",0.6323,0.6456,0.6323,0.639,160800.0],["1982-12-17",0.639,0.6489,0.639,0.6489,43200.0],["1982-12-20",0.6523,0.6756,0.6523,0.6756,79200.0],["1982-12-21",0.6855,0.7122,0.6855,0.6855,92400.0],["1982-12-22",0.6855,0.6889,0.6822,0.6855,18000.0],["1982-12-23",0.6855,0.6989,0.6789,0.6789,50400.0],["1982-12-27",0.6855,0.7022,0.6855,0.6889,37200.0],["1982-12-28",0.6922,0.6989,0.6922,0.6922,45600.0],["1982-12-29",0.6922,0.7055,0.6922,0.6989,30000.0],["1982-12-30",0.6989,0.7188,0.6955,0.6989,46800.0],["1982-12-31",0.7022,0.7088,0.7022,0.7055,9600.0],["1983-01-03",0.7122,0.7288,0.7122,0.7188,104400.0],["1983-01-04",0.7188,0.7355,0.7188,0.7255,128400.0],["1983-01-05",0.7255,0.7321,0.7188,0.7188,225600.0],["1983-01-06",0.7188,0.7321,0.7188,0.7321,115200.0],["1983-01-07",0.7321,0.7454,0.7122,0.7122,142800.0],["1983-01-10",0.7122,0.7188,0.7055,0.7188,94800.0],["1983-01-11",0.7188,0.7222,0.7122,0.7188,141600.0],["1983-01-12",0.7155,0.7155,0.7088,0.7122,49200.0],["1983-01-13",0.7122,0.7155,0.7055,0.7122,187200.0],["1983-01-14",0.7122,0.7155,0.7022,0.7155,90000.0],["1983-01-17",0.7155,0.7454,0.7055,0.7421,189600.0],["1983-01-18",0.7421,0.7588,0.7321,0.7588,62400.0],["1983-01-19",0.7588,0.7687,0.7454,0.7454,121200.0],["1983-01-20",0.7454,0.7521,0.7288,0.7521,70800.0],["1983-01-21",0.7521,0.7554,0.7255,0.7421,39600.0],["1983-01-24",0.7421,0.7454,0.7321,0.7355,61200.0],["1983-01-25",0.7255,0.7255,0.7088,0.7188,62400.0],["1983-01-26",0.7188,0.7255,0.7122,0.7255,48000.0],["1983-01-27",0.7255,0.7288,0.7188,0.7288,90000.0],["1983-01-28",0.7288,0.7454,0.7288,0.7321,25200.0],["1983-01-31",0.7321,0.7521,0.7188,0.7454,44400.0],["1983-02-01",0.7421,0.7421,0.7255,0.7288,88800.0],["1983-02-02",0.7321,0.7321,0.7321,0.7321,2400.0],["1983-02-03",0.7321,0.7388,0.7188,0.7288,82800.0],["1983-02-04",0.7288,0.7355,0.7222,0.7355,62400.0],["1983-02-07",0.7355,0.7421,0.7222,0.7288,18000.0],["1983-02-08",0.7288,0.7288,0.6989,0.7022,72000.0],["1983-02-09",0.7055,0.7188,0.7055,0.7188,112800.0],["1983-02-10",0.7188,0.7421,0.7155,0.7388,72000.0],["1983-02-11",0.7388,0.7488,0.7288,0.7421,81600.0],["1983-02-14",0.7488,0.7554,0.7488,0.7554,97200.0],["1983-02-15",0.7554,0.7554,0.7388,0.7488,103200.0],["1983-02-16",0.7488,0.7588,0.7454,0.7521,49200.0],["1983-02-17",0.7421,0.7421,0.7321,0.7388,129600.0],["1983-02-18",0.7388,0.7388,0.7288,0.7321,56400.0],["1983-02-22",0.7321,0.7388,0.7321,0.7388,360000.0],["1983-02-23",0.7388,0.7654,0.7355,0.7521,49200.0],["1983-02-24",0.7521,0.7721,0.7521,0.7654,54000.0],["1983-02-25",0.7654,0.7787,0.7654,0.7754,63600.0],["1983-02-28",0.7754,0.7887,0.7721,0.7721,84000.0],["1983-03-01",0.7721,0.7721,0.7521,0.7687,54000.0],["1983-03-02",0.7654,0.7654,0.7521,0.7654,44400.0],["1983-03-03",0.7654,0.7787,0.7588,0.7654,259200.0],["1983-03-04",0.7654,0.7721,0.7654,0.7721,13200.0],["1983-03-07",0.7687,0.7687,0.7588,0.7621,146400.0],["1983-03-08",0.7621,0.7754,0.7621,0.7754,51600.0],["1983-03-09",0.7721,0.7721,0.7621,0.7621,14400.0],["1983-03-10",0.7621,0.7654,0.7521,0.7621,67200.0],["1983-03-11",0.7621,0.7654,0.7588,0.7588,31200.0],["1983-03-14",0.7621,0.7721,0.7621,0.7721,38400.0],["1983-03-15",0.7721,0.7821,0.7721,0.7721,90000.0],["1983-03-16",0.7787,0.7954,0.7787,0.7854,103200.0],["1983-03-17",0.7854,0.792,0.7787,0.792,18000.0],["1983-03-18",0.792,0.792,0.7821,0.792,66000.0],["1983-03-21",0.792,0.7987,0.7787,0.7887,96000.0],["1983-03-22",0.7954,0.8053,0.7954,0.802,39600.0],["1983-03-23",0.802,0.8153,0.7987,0.8153,108000.0],["1983-03-24",0.8153,0.8153,0.8053,0.812,112800.0],["1983-03-25",0.8153,0.8253,0.8153,0.8253,27600.0],["1983-03-28",0.8253,0.8386,0.8187,0.832,85200.0],["1983-03-29",0.832,0.8353,0.8187,0.8286,52800.0],["1983-03-30",0.8286,0.8286,0.822,0.8253,21600.0],["1983-03-31",0.822,0.822,0.812,0.812,25200.0],["1983-04-04",0.8053,0.8053,0.7854,0.792,73200.0],["1983-04-05",0.7954,0.8253,0.7954,0.812,148800.0],["1983-04-06",0.812,0.8187,0.8053,0.812,134400.0],["1983-04-07",0.812,0.812,0.8087,0.8087,19200.0],["1983-04-08",0.8087,0.8153,0.8053,0.8153,46800.0],["1983-04-11",0.8153,0.822,0.812,0.812,34800.0],["1983-04-12",0.8153,0.822,0.8153,0.822,39600.0],["1983-04-13",0.822,0.832,0.8153,0.8153,56400.0],["1983-04-14",0.822,0.8353,0.822,0.8353,34800.0],["1983-04-15",0.8353,0.8353,0.8253,0.8353,91200.0],["1983-04-18",0.8353,0.8353,0.832,0.832,27600.0],["1983-04-19",0.832,0.8386,0.8187,0.832,162000.0],["1983-04-20",0.832,0.8519,0.8253,0.8519,80400.0],["1983-04-21",0.8519,0.8653,0.8453,0.8519,45600.0],["1983-04-22",0.8586,0.8653,0.8586,0.8653,62400.0],["1983-04-25",0.8786,0.9019,0.8786,0.8985,103200.0],["1983-04-26",0.8985,0.9052,0.8952,0.9052,48000.0],["1983-04-27",0.9052,0.9052,0.9019,0.9052,16800.0],["1983-04-28",0.9019,0.9019,0.8819,0.8852,265200.0],["1983-04-29",0.8786,0.8786,0.8386,0.8653,103200.0],["1983-05-02",0.8653,0.8752,0.8619,0.8752,66000.0],["1983-05-03",0.8752,0.8752,0.8653,0.8752,19200.0],["1983-05-04",0.8752,0.8786,0.8653,0.8686,38400.0],["1983-05-05",0.8719,0.8786,0.8719,0.8752,400800.0],["1983-05-06",0.8786,0.8885,0.8786,0.8852,64800.0],["1983-05-09",0.8852,0.8852,0.8819,0.8852,10800.0],["1983-05-10",0.8852,0.9019,0.8786,0.8885,118800.0],["1983-05-11",0.8885,0.8985,0.8852,0.8852,105600.0],["1983-05-12",0.8852,0.8919,0.8453,0.8686,183600.0],["1983-05-13",0.8686,0.8719,0.8619,0.8719,88800.0],["1983-05-16",0.8686,0.8686,0.8386,0.8519,564000.0],["1983-05-17",0.8553,0.8619,0.8553,0.8553,7200.0],["1983-05-18",0.8586,0.8619,0.8586,0.8586,13200.0],["1983-05-19",0.8553,0.8553,0.8486,0.8553,33600.0],["1983-05-20",0.8553,0.8586,0.8453,0.8486,51600.0],["1983-05-23",0.8486,0.8719,0.842,0.8686,42000.0],["1983-05-24",0.8653,0.8653,0.8553,0.8553,24000.0],["1983-05-25",0.8553,0.8653,0.8553,0.8653,64800.0],["1983-05-26",0.8653,0.8686,0.8553,0.8619,63600.0],["1983-05-27",0.8619,0.8719,0.8586,0.8653,144000.0],["1983-05-31",0.8653,0.8653,0.8553,0.8553,56400.0],["1983-06-01",0.8553,0.8619,0.8519,0.8619,126000.0],["1983-06-02",0.8553,0.8553,0.8519,0.8519,121200.0],["1983-06-03",0.8486,0.8486,0.8386,0.8453,50400.0],["1983-06-06",0.8453,0.8486,0.8253,0.8286,49200.0],["1983-06-07",0.8286,0.8519,0.822,0.8519,278400.0],["1983-06-08",0.8519,0.8519,0.832,0.8519,90000.0],["1983-06-09",0.8586,0.8852,0.8586,0.8852,68400.0],["1983-06-10",0.8885,0.9285,0.8885,0.9185,138000.0],["1983-06-13",0.9351,0.9984,0.9351,0.9784,189600.0],["1983-06-14",0.9817,1.0084,0.9817,0.9884,97200.0],["1983-06-15",0.9884,0.9917,0.9717,0.9851,96000.0],["1983-06-16",0.9851,1.005,0.9851,0.9851,43200.0],["1983-06-17",0.9851,0.9851,0.9651,0.9651,52800.0],["1983-06-20",0.9651,0.9851,0.9618,0.9717,49200.0],["1983-06-21",0.9717,0.9817,0.9717,0.9784,26400.0],["1983-06-22",0.9784,0.9817,0.9684,0.9817,16800.0],["1983-06-23",0.9817,0.9817,0.9717,0.9717,50400.0],["1983-06-24",0.9717,0.9751,0.9684,0.9684,8400.0],["1983-06-27",0.9684,0.9784,0.9518,0.9584,69600.0],["1983-06-28",0.9584,0.9584,0.9385,0.9451,43200.0],["1983-06-29",0.9451,0.9451,0.9218,0.9418,87600.0],["1983-06-30",0.9418,0.9484,0.9418,0.9484,31200.0],["1983-07-01",0.9418,0.9418,0.9318,0.9318,25200.0],["1983-07-05",0.9318,0.9418,0.9318,0.9385,142800.0],["1983-07-06",0.9318,0.9318,0.9252,0.9252,16800.0],["1983-07-07",0.9252,0.9385,0.9185,0.9185,42000.0],["1983-07-08",0.9185,0.9218,0.9152,0.9152,6000.0],["1983-07-11",0.9152,0.9252,0.9152,0.9152,127200.0],["1983-07-12",0.9185,0.9185,0.9185,0.9185,8400.0],["1983-07-13",0.9185,0.9185,0.9052,0.9152,37200.0],["1983-07-14",0.9152,0.9218,0.9118,0.9118,34800.0],["1983-07-15",0.9118,0.9118,0.9052,0.9052,140400.0],["1983-07-18",0.9052,0.9118,0.8852,0.8919,42000.0],["1983-07-19",0.8919,0.8952,0.8852,0.8852,84000.0],["1983-07-20",0.8919,0.9318,0.8919,0.9318,294000.0],["1983-07-21",0.9318,0.9418,0.9285,0.9285,46800.0],["1983-07-22",0.9285,0.9285,0.9218,0.9285,32400.0],["1983-07-25",0.9285,0.9351,0.9185,0.9252,64800.0],["1983-07-26",0.9252,0.9318,0.9152,0.9185,67200.0],["1983-07-27",0.9185,0.9252,0.9185,0.9185,20400.0],["1983-07-28",0.9185,0.9318,0.9118,0.9218,118800.0],["1983-07-29",0.9218,0.9218,0.9052,0.9052,20400.0],["1983-08-01",0.8952,0.8952,0.8653,0.8653,56400.0],["1983-08-02",0.8586,0.8586,0.8519,0.8586,66000.0],["1983-08-03",0.8586,0.8619,0.8519,0.8519,13200.0],["1983-08-04",0.8519,0.8653,0.8486,0.8553,42000.0],["1983-08-05",0.8519,0.8519,0.8453,0.8453,33600.0],["1983-08-08",0.8453,0.8519,0.8453,0.8519,50400.0],["1983-08-09",0.8519,0.8719,0.8453,0.8719,32400.0],["1983-08-10",0.8786,0.8985,0.8786,0.8985,355200.0],["1983-08-11",0.8985,0.9052,0.8952,0.9019,27600.0],["1983-08-12",0.9019,0.9019,0.8919,0.9019,58800.0],["1983-08-15",0.9019,0.9019,0.8919,0.9019,33600.0],["1983-08-16",0.9019,0.9052,0.8952,0.8952,50400.0],["1983-08-17",0.8952,0.8952,0.8885,0.8952,3600.0],["1983-08-18",0.8952,0.8952,0.8885,0.8919,8400.0],["1983-08-19",0.8885,0.8885,0.8719,0.8885,14400.0],["1983-08-22",0.8885,0.8952,0.8885,0.8885,2400.0],["1983-08-23",0.8885,0.9019,0.8786,0.8952,108000.0],["1983-08-24",0.8885,0.8885,0.8619,0.8619,24000.0],["1983-08-25",0.8619,0.8786,0.8619,0.8719,21600.0],["1983-08-26",0.8653,0.8653,0.8586,0.8653,44400.0],["1983-08-29",0.8619,0.8619,0.8553,0.8619,15600.0],["1983-08-30",0.8586,0.8586,0.8553,0.8553,13200.0],["1983-08-31",0.8553,0.8619,0.8553,0.8619,24000.0],["1983-09-01",0.8553,0.8553,0.8453,0.8553,32400.0],["1983-09-02",0.8553,0.8553,0.8386,0.8386,52800.0],["1983-09-06",0.8386,0.8519,0.812,0.8519,168000.0],["1983-09-07",0.8519,0.8653,0.8519,0.8619,174000.0],["1983-09-08",0.8619,0.8919,0.8586,0.8919,145200.0],["1983-09-09",0.8919,0.8919,0.8586,0.8719,314400.0],["1983-09-12",0.8852,0.8985,0.8852,0.8952,33600.0],["1983-09-13",0.8952,0.8952,0.8852,0.8885,10800.0],["1983-09-14",0.8885,0.8885,0.8885,0.8885,9600.0],["1983-09-15",0.8852,0.8852,0.8786,0.8786,27600.0],["1983-09-16",0.8786,0.8919,0.8719,0.8919,446400.0],["1983-09-19",0.8919,0.8919,0.8786,0.8919,129600.0],["1983-09-20",0.8919,0.8919,0.8786,0.8919,148800.0],["1983-09-21",0.8885,0.8885,0.8819,0.8819,66000.0],["1983-09-22",0.8819,0.8852,0.8819,0.8819,87600.0],["1983-09-23",0.8885,0.8952,0.8885,0.8919,118800.0],["1983-09-26",0.8952,0.9019,0.8952,0.9019,110400.0],["1983-09-27",0.8985,0.8985,0.8919,0.8985,52800.0],["1983-09-28",0.8985,0.9019,0.8885,0.9019,31200.0],["1983-09-29",0.9019,0.9019,0.8919,0.9019,16800.0],["1983-09-30",0.9019,0.9019,0.8952,0.8952,24000.0],["1983-10-03",0.8919,0.8919,0.8819,0.8819,36000.0],["1983-10-04",0.8819,0.8852,0.8786,0.8786,181200.0],["1983-10-05",0.8786,0.8852,0.8786,0.8786,18000.0],["1983-10-06",0.8786,0.8919,0.8719,0.8752,238800.0],["1983-10-07",0.8752,0.8752,0.8653,0.8752,182400.0],["1983-10-10",0.8719,0.8719,0.8686,0.8686,7200.0],["1983-10-11",0.8686,0.8752,0.8653,0.8653,33600.0],["1983-10-12",0.8653,0.8719,0.8653,0.8719,45600.0],["1983-10-13",0.8653,0.8653,0.8619,0.8619,9600.0],["1983-10-14",0.8619,0.8653,0.8586,0.8653,37200.0],["1983-10-17",0.8586,0.8586,0.8253,0.8286,147600.0],["1983-10-18",0.822,0.822,0.812,0.812,70800.0],["1983-10-19",0.812,0.8187,0.802,0.8087,76800.0],["1983-10-20",0.802,0.802,0.792,0.792,31200.0],["1983-10-21",0.7854,0.7854,0.7454,0.7454,141600.0],["1983-10-24",0.7454,0.7454,0.6855,0.7188,800400.0],["1983-10-25",0.7222,0.7388,0.7222,0.7388,272400.0],["1983-10-26",0.7554,0.7654,0.7554,0.7554,39600.0],["1983-10-27",0.7554,0.7554,0.7488,0.7554,14400.0],["1983-10-28",0.7554,0.7588,0.7454,0.7454,484800.0],["1983-10-31",0.7454,0.7521,0.7454,0.7521,196800.0],["1983-11-01",0.7521,0.7554,0.7454,0.7554,139200.0],["1983-11-02",0.7554,0.7687,0.7554,0.7588,16800.0],["1983-11-03",0.7621,0.7721,0.7621,0.7687,31200.0],["1983-11-04",0.7687,0.7687,0.7621,0.7687,18000.0],["1983-11-07",0.7687,0.7721,0.7687,0.7687,22800.0],["1983-11-08",0.7721,0.7787,0.7721,0.7787,63600.0],["1983-11-09",0.7787,0.7821,0.7754,0.7821,12000.0],["1983-11-10",0.7854,0.792,0.7854,0.7887,66000.0],["1983-11-11",0.7887,0.7954,0.7887,0.7954,87600.0],["1983-11-14",0.7954,0.7987,0.792,0.792,147600.0],["1983-11-15",0.792,0.7987,0.7887,0.7954,94800.0],["1983-11-16",0.7954,0.7954,0.7887,0.7887,12000.0],["1983-11-17",0.7887,0.7987,0.7887,0.7954,80400.0],["1983-11-18",0.7887,0.7887,0.7721,0.7721,15600.0],["1983-11-21",0.7721,0.7787,0.7654,0.7654,12000.0],["1983-11-22",0.7654,0.7687,0.7588,0.7687,16800.0],["1983-11-23",0.7687,0.7854,0.7654,0.7821,28800.0],["1983-11-25",0.7821,0.7954,0.7821,0.7954,32400.0],["1983-11-28",0.7954,0.7987,0.7821,0.7987,74400.0],["1983-11-29",0.7987,0.7987,0.7887,0.7987,50400.0],["1983-11-30",0.8153,0.8187,0.8153,0.8153,50400.0],["1983-12-01",0.8053,0.8053,0.7987,0.7987,130800.0],["1983-12-02",0.7987,0.7987,0.7854,0.7854,75600.0],["1983-12-05",0.7854,0.792,0.7854,0.7854,76800.0],["1983-12-06",0.7854,0.7854,0.7821,0.7821,18000.0],["1983-12-07",0.7821,0.792,0.7687,0.7721,68400.0],["1983-12-08",0.7721,0.7721,0.7687,0.7687,21600.0],["1983-12-09",0.7721,0.7787,0.7721,0.7721,6000.0],["1983-12-12",0.7721,0.7721,0.7654,0.7654,73200.0],["1983-12-13",0.7654,0.7721,0.7588,0.7721,39600.0],["1983-12-14",0.7721,0.7721,0.7621,0.7621,69600.0],["1983-12-15",0.7621,0.7721,0.7621,0.7621,196800.0],["1983-12-16",0.7621,0.7654,0.7588,0.7588,25200.0],["1983-12-19",0.7521,0.7521,0.7321,0.7321,50400.0],["1983-12-20",0.7288,0.7288,0.7055,0.7188,316800.0],["1983-12-21",0.7222,0.7288,0.7222,0.7288,88800.0],["1983-12-22",0.7288,0.7488,0.7188,0.7454,115200.0],["1983-12-23",0.7421,0.7421,0.7388,0.7388,183600.0],["1983-12-27",0.7421,0.7454,0.7421,0.7421,12000.0],["1983-12-28",0.7421,0.7488,0.7388,0.7421,189600.0],["1983-12-29",0.7388,0.7388,0.7255,0.7321,280800.0],["1983-12-30",0.7321,0.7355,0.7222,0.7321,70800.0],["1984-01-03",0.7321,0.7355,0.7222,0.7255,22800.0],["1984-01-04",0.7321,0.7388,0.7321,0.7355,109200.0],["1984-01-05",0.7355,0.7488,0.7288,0.7388,668400.0],["1984-01-06",0.7388,0.7454,0.7255,0.7421,195600.0],["1984-01-09",0.7421,0.7488,0.7355,0.7355,72000.0],["1984-01-10",0.7421,0.7521,0.7421,0.7421,193200.0],["1984-01-11",0.7421,0.7454,0.7321,0.7321,98400.0],["1984-01-12",0.7355,0.7421,0.7355,0.7355,28800.0],["1984-01-13",0.7388,0.7488,0.7388,0.7488,82800.0],["1984-01-16",0.7488,0.7488,0.7388,0.7421,31200.0],["1984-01-17",0.7421,0.7454,0.7388,0.7454,2400.0],["1984-01-18",0.7454,0.7454,0.7355,0.7421,22800.0],["1984-01-19",0.7421,0.7421,0.7321,0.7388,66000.0],["1984-01-20",0.7355,0.7355,0.7321,0.7321,10800.0],["1984-01-23",0.7321,0.7321,0.7188,0.7188,123600.0],["1984-01-24",0.7188,0.7188,0.7122,0.7122,80400.0],["1984-01-25",0.7122,0.7155,0.7088,0.7122,38400.0],["1984-01-26",0.7122,0.7155,0.7088,0.7122,12000.0],["1984-01-27",0.7122,0.7155,0.7088,0.7155,34800.0],["1984-01-30",0.7122,0.7122,0.7088,0.7088,34800.0],["1984-01-31",0.7088,0.7155,0.6989,0.6989,144000.0],["1984-02-01",0.6989,0.7022,0.6989,0.7022,9600.0],["1984-02-02",0.7022,0.7022,0.6922,0.7022,48000.0],["1984-02-03",0.6989,0.6989,0.6989,0.6989,15600.0],["1984-02-06",0.6989,0.6989,0.6922,0.6922,84000.0],["1984-02-07",0.6922,0.6922,0.6855,0.6889,75600.0],["1984-02-08",0.6922,0.7022,0.6922,0.6922,66000.0],["1984-02-09",0.6922,0.6922,0.6822,0.6822,151200.0],["1984-02-10",0.6889,0.6955,0.6889,0.6955,138000.0],["1984-02-13",0.6955,0.6955,0.6955,0.6955,2400.0],["1984-02-14",0.6955,0.6989,0.6922,0.6922,12000.0],["1984-02-15",0.6922,0.7022,0.6922,0.6989,858000.0],["1984-02-16",0.6922,0.6922,0.6889,0.6922,24000.0],["1984-02-17",0.6922,0.6922,0.6889,0.6889,27600.0],["1984-02-21",0.6855,0.6855,0.6822,0.6822,147600.0],["1984-02-22",0.6822,0.6822,0.6822,0.6822,74400.0],["1984-02-23",0.6822,0.6922,0.6822,0.6922,140400.0],["1984-02-24",0.6922,0.6922,0.6889,0.6922,9600.0],["1984-02-27",0.6922,0.6922,0.6889,0.6922,90000.0],["1984-02-28",0.6955,0.7022,0.6955,0.7022,12000.0],["1984-02-29",0.7022,0.7088,0.6989,0.7088,86400.0],["1984-03-01",0.7088,0.7088,0.7022,0.7022,30000.0],["1984-03-02",0.7022,0.7055,0.6989,0.7055,67200.0],["1984-03-05",0.7055,0.7055,0.6989,0.6989,98400.0],["1984-03-06",0.6989,0.6989,0.6922,0.6922,87600.0],["1984-03-07",0.6889,0.6889,0.6855,0.6889,10800.0],["1984-03-08",0.6889,0.6922,0.6855,0.6922,104400.0],["1984-03-09",0.6889,0.6889,0.6855,0.6855,57600.0],["1984-03-12",0.6789,0.6789,0.6789,0.6789,24000.0],["1984-03-13",0.6789,0.6889,0.6789,0.6789,19200.0],["1984-03-14",0.6789,0.6855,0.6789,0.6855,37200.0],["1984-03-15",0.6855,0.6855,0.6789,0.6855,43200.0],["1984-03-16",0.6855,0.6922,0.6822,0.6889,36000.0],["1984-03-19",0.6789,0.6789,0.6656,0.6656,90000.0],["1984-03-20",0.6656,0.6756,0.6656,0.6756,24000.0],["1984-03-21",0.6756,0.6889,0.6689,0.6722,46800.0],["1984-03-22",0.6689,0.6689,0.6656,0.6656,38400.0],["1984-03-23",0.6656,0.6656,0.6523,0.6523,117600.0],["1984-03-26",0.6523,0.6656,0.6523,0.6656,24000.0],["1984-03-27",0.6656,0.6656,0.6623,0.6656,15600.0],["1984-03-28",0.6623,0.6623,0.6523,0.6556,26400.0],["1984-03-29",0.6589,0.6689,0.6589,0.6656,32400.0],["1984-03-30",0.6656,0.6689,0.6656,0.6656,9600.0],["1984-04-02",0.6656,0.6689,0.6656,0.6689,60000.0],["1984-04-03",0.6689,0.6722,0.6656,0.6656,160800.0],["1984-04-04",0.6722,0.6889,0.6722,0.6889,61200.0],["1984-04-05",0.6822,0.6822,0.6722,0.6756,37200.0],["1984-04-06",0.6722,0.6722,0.6656,0.6656,70800.0],["1984-04-09",0.6656,0.6656,0.6589,0.6656,64800.0],["1984-04-10",0.6656,0.6789,0.6589,0.6789,205200.0],["1984-04-11",0.6789,0.6789,0.6689,0.6689,42000.0],["1984-04-12",0.6689,0.6789,0.6689,0.6789,30000.0],["1984-04-13",0.6789,0.6855,0.6756,0.6789,32400.0],["1984-04-16",0.6789,0.6822,0.6656,0.6656,60000.0],["1984-04-17",0.6656,0.6756,0.6656,0.6689,145200.0],["1984-04-18",0.6689,0.6756,0.6589,0.6589,60000.0],["1984-04-19",0.6589,0.6589,0.6523,0.6523,4800.0],["1984-04-23",0.6489,0.6489,0.619,0.6323,67200.0],["1984-04-24",0.6323,0.6456,0.6223,0.639,36000.0],["1984-04-25",0.6456,0.6523,0.6456,0.6456,104400.0],["1984-04-26",0.6456,0.6523,0.6456,0.6523,411600.0],["1984-04-27",0.6523,0.6589,0.6456,0.6489,54000.0],["1984-04-30",0.6489,0.6489,0.6456,0.6489,18000.0],["1984-05-01",0.6489,0.6556,0.6489,0.6556,135600.0],["1984-05-02",0.6623,0.6689,0.6623,0.6656,211200.0],["1984-05-03",0.6656,0.6756,0.6656,0.6756,192000.0],["1984-05-04",0.6789,0.6789,0.6789,0.6789,4800.0],["1984-05-07",0.6789,0.6855,0.6722,0.6722,58800.0],["1984-05-08",0.6756,0.6855,0.6756,0.6855,28800.0],["1984-05-09",0.6889,0.6922,0.6889,0.6922,68400.0],["1984-05-10",0.6989,0.6989,0.6989,0.6989,30000.0],["1984-05-11",0.6922,0.6922,0.6922,0.6922,20400.0],["1984-05-14",0.6989,0.7055,0.6989,0.6989,6000.0],["1984-05-15",0.6989,0.7055,0.6955,0.6955,18000.0],["1984-05-16",0.6955,0.7022,0.6955,0.6955,3600.0],["1984-05-17",0.6989,0.7055,0.6989,0.7022,12000.0],["1984-05-18",0.7022,0.7022,0.7022,0.7022,18000.0],["1984-05-21",0.6922,0.6922,0.6922,0.6922,14400.0],["1984-05-22",0.6922,0.6989,0.6922,0.6989,27600.0],["1984-05-23",0.7055,0.7122,0.7055,0.7122,4800.0],["1984-05-24",0.7122,0.7122,0.6989,0.6989,72000.0],["1984-05-25",0.6922,0.6922,0.6922,0.6922,64800.0],["1984-05-29",0.6922,0.6989,0.6855,0.6922,27600.0],["1984-05-30",0.6922,0.6955,0.6889,0.6955,22800.0],["1984-05-31",0.6955,0.7055,0.6922,0.7055,33600.0],["1984-06-01",0.7055,0.7088,0.6955,0.6989,50400.0],["1984-06-04",0.6989,0.7055,0.6989,0.7055,31200.0],["1984-06-05",0.7055,0.7055,0.6989,0.7055,14400.0],["1984-06-06",0.7055,0.7055,0.7055,0.7055,2400.0],["1984-06-07",0.7055,0.7088,0.7022,0.7088,30000.0],["1984-06-08",0.7155,0.7255,0.7155,0.7222,61200.0],["1984-06-11",0.7288,0.7288,0.7288,0.7288,1200.0],["1984-06-12",0.7288,0.7321,0.7188,0.7255,26400.0],["1984-06-13",0.7222,0.7222,0.7188,0.7188,37200.0],["1984-06-14",0.7222,0.7255,0.7222,0.7255,51600.0],["1984-06-15",0.7255,0.7321,0.7222,0.7222,10800.0],["1984-06-18",0.7288,0.7388,0.7288,0.7321,49200.0],["1984-06-19",0.7321,0.7321,0.7288,0.7321,10800.0],["1984-06-20",0.7321,0.7321,0.7255,0.7288,50400.0],["1984-06-21",0.7288,0.7321,0.7288,0.7321,7200.0],["1984-06-22",0.7321,0.7421,0.7321,0.7321,43200.0],["1984-06-25",0.7321,0.7454,0.7288,0.7454,67200.0],["1984-06-26",0.7521,0.7588,0.7521,0.7521,52800.0],["1984-06-27",0.7521,0.7554,0.7454,0.7488,12000.0],["1984-06-28",0.7488,0.7554,0.7488,0.7488,6000.0],["1984-06-29",0.7454,0.7454,0.7454,0.7454,2400.0],["1984-07-02",0.7454,0.7588,0.7421,0.7421,21600.0],["1984-07-03",0.7421,0.7421,0.7388,0.7388,21600.0],["1984-07-05",0.7321,0.7321,0.7288,0.7288,19200.0],["1984-07-06",0.7255,0.7255,0.7188,0.7188,33600.0],["1984-07-09",0.7222,0.7288,0.7222,0.7288,130800.0],["1984-07-10",0.7288,0.7321,0.7222,0.7255,160800.0],["1984-07-11",0.7255,0.7255,0.7222,0.7222,109200.0],["1984-07-12",0.7222,0.7288,0.7222,0.7222,14400.0],["1984-07-13",0.7222,0.7288,0.7188,0.7288,198000.0],["1984-07-16",0.7288,0.7355,0.7288,0.7355,45600.0],["1984-07-17",0.7255,0.7255,0.7255,0.7255,12000.0],["1984-07-18",0.7321,0.7355,0.7321,0.7355,56400.0],["1984-07-19",0.7355,0.7355,0.7255,0.7255,20400.0],["1984-07-20",0.7255,0.7321,0.7222,0.7222,31200.0],["1984-07-23",0.7222,0.7222,0.7188,0.7188,24000.0],["1984-07-24",0.7188,0.7222,0.7122,0.7222,68400.0],["1984-07-25",0.7222,0.7222,0.7155,0.7155,122400.0],["1984-07-26",0.7155,0.7222,0.7155,0.7155,26400.0],["1984-07-27",0.7188,0.7288,0.7188,0.7288,288000.0],["1984-07-30",0.7288,0.7355,0.7288,0.7321,70800.0],["1984-07-31",0.7355,0.7355,0.7355,0.7355,20400.0],["1984-08-01",0.7388,0.7488,0.7388,0.7488,63600.0],["1984-08-02",0.7488,0.7521,0.7421,0.7521,73200.0],["1984-08-03",0.7521,0.7787,0.7521,0.7787,152400.0],["1984-08-06",0.7787,0.7821,0.7721,0.7787,80400.0],["1984-08-07",0.7787,0.7787,0.7621,0.7787,86400.0],["1984-08-08",0.7787,0.7821,0.7654,0.7721,68400.0],["1984-08-09",0.7721,0.7821,0.7687,0.7821,21600.0],["1984-08-10",0.7887,0.802,0.7887,0.7987,164400.0],["1984-08-13",0.7987,0.7987,0.7954,0.7954,22800.0],["1984-08-14",0.792,0.792,0.7821,0.7854,87600.0],["1984-08-15",0.7854,0.792,0.7754,0.7821,51600.0],["1984-08-16",0.7821,0.7821,0.7754,0.7787,25200.0],["1984-08-17",0.7721,0.7721,0.7721,0.7721,115200.0],["1984-08-20",0.7721,0.7787,0.7687,0.7687,13200.0],["1984-08-21",0.7687,0.7854,0.7654,0.7854,20400.0],["1984-08-22",0.7954,0.8053,0.7954,0.7987,310800.0],["1984-08-23",0.7954,0.7954,0.7854,0.7854,54000.0],["1984-08-24",0.7854,0.7854,0.7721,0.7787,63600.0],["1984-08-27",0.7787,0.7787,0.7721,0.7787,14400.0],["1984-08-28",0.7787,0.7854,0.7721,0.7854,36000.0],["1984-08-29",0.7854,0.7954,0.7821,0.7954,80400.0],["1984-08-30",0.792,0.792,0.7854,0.792,16800.0],["1984-08-31",0.7887,0.7887,0.7887,0.7887,3600.0],["1984-09-04",0.7854,0.7854,0.7754,0.7854,13200.0],["1984-09-05",0.7787,0.7787,0.7721,0.7787,13200.0],["1984-09-06",0.7787,0.7787,0.7687,0.7687,33600.0],["1984-09-07",0.7687,0.7754,0.7687,0.7754,26400.0],["1984-09-10",0.7787,0.7787,0.7787,0.7787,21600.0],["1984-09-11",0.7787,0.7854,0.7787,0.7854,25200.0],["1984-09-12",0.7821,0.7821,0.7821,0.7821,6000.0],["1984-09-13",0.7854,0.7954,0.7854,0.7954,73200.0],["1984-09-14",0.7954,0.7954,0.7887,0.7887,54000.0],["1984-09-17",0.792,0.7987,0.792,0.7987,123600.0],["1984-09-18",0.7954,0.7954,0.7854,0.7954,40800.0],["1984-09-19",0.7954,0.7954,0.7854,0.7854,13200.0],["1984-09-20",0.7787,0.7787,0.7787,0.7787,10800.0],["1984-09-21",0.7854,0.792,0.7854,0.7854,33600.0],["1984-09-24",0.7854,0.792,0.7821,0.7887,19200.0],["1984-09-25",0.7887,0.792,0.7854,0.7854,36000.0],["1984-09-26",0.7854,0.792,0.7854,0.792,14400.0],["1984-09-27",0.792,0.792,0.7821,0.7887,32400.0],["1984-09-28",0.7887,0.7954,0.7854,0.7854,32400.0],["1984-10-01",0.7854,0.7854,0.7787,0.7787,18000.0],["1984-10-02",0.7787,0.7854,0.7754,0.7754,7200.0],["1984-10-03",0.7754,0.7821,0.7721,0.7721,22800.0],["1984-10-04",0.7721,0.7721,0.7721,0.7721,51600.0],["1984-10-05",0.7754,0.7821,0.7754,0.7754,12000.0],["1984-10-08",0.7754,0.7754,0.7754,0.7754,9600.0],["1984-10-09",0.7754,0.7754,0.7754,0.7754,8400.0],["1984-10-10",0.7754,0.7821,0.7754,0.7754,12000.0],["1984-10-11",0.7754,0.7854,0.7754,0.7754,14400.0],["1984-10-12",0.7854,0.792,0.7854,0.7854,69600.0],["1984-10-15",0.7787,0.7787,0.7754,0.7754,8400.0],["1984-10-16",0.7754,0.7854,0.7754,0.7821,50400.0],["1984-10-17",0.7821,0.7821,0.7821,0.7821,1200.0],["1984-10-18",0.7821,0.7821,0.7754,0.7821,36000.0],["1984-10-19",0.7821,0.792,0.7787,0.7787,20400.0],["1984-10-22",0.7854,0.7954,0.7854,0.7954,43200.0],["1984-10-23",0.7954,0.7954,0.792,0.792,111600.0],["1984-10-24",0.7954,0.8153,0.7954,0.8087,686400.0],["1984-10-25",0.812,0.822,0.812,0.812,30000.0],["1984-10-26",0.812,0.8153,0.8087,0.8087,48000.0],["1984-10-29",0.8087,0.822,0.8087,0.8087,85200.0],["1984-10-30",0.8087,0.812,0.8087,0.812,7200.0],["1984-10-31",0.8153,0.8353,0.8153,0.8286,157200.0],["1984-11-01",0.8286,0.8386,0.8286,0.8353,26400.0],["1984-11-02",0.8386,0.8586,0.8386,0.8586,30000.0],["1984-11-05",0.8586,0.8586,0.8486,0.8486,64800.0],["1984-11-06",0.8486,0.8586,0.8486,0.8553,32400.0],["1984-11-07",0.8553,0.8586,0.8519,0.8586,25200.0],["1984-11-08",0.8586,0.8586,0.8519,0.8519,28800.0],["1984-11-09",0.8519,0.8586,0.8486,0.8486,39600.0],["1984-11-12",0.8486,0.8486,0.8486,0.8486,0.0],["1984-11-13",0.8486,0.8553,0.8486,0.8553,16800.0],["1984-11-14",0.8553,0.8619,0.8453,0.8619,301200.0],["1984-11-15",0.8619,0.8686,0.8619,0.8686,12000.0],["1984-11-16",0.8619,0.8619,0.8486,0.8586,141600.0],["1984-11-19",0.8586,0.8586,0.8519,0.8519,148800.0],["1984-11-20",0.8519,0.8586,0.8519,0.8553,50400.0],["1984-11-21",0.8553,0.8553,0.8553,0.8553,1200.0],["1984-11-23",0.8586,0.8653,0.8586,0.8653,14400.0],["1984-11-26",0.8653,0.8686,0.8619,0.8619,12000.0],["1984-11-27",0.8619,0.8786,0.8553,0.8719,128400.0],["1984-11-28",0.8719,0.8752,0.8686,0.8686,21600.0],["1984-11-29",0.8719,0.8752,0.8719,0.8719,24000.0],["1984-11-30",0.8719,0.8719,0.8719,0.8719,24000.0],["1984-12-03",0.8719,0.8819,0.8686,0.8819,132000.0],["1984-12-04",0.8819,0.8919,0.8752,0.8852,56400.0],["1984-12-05",0.8852,0.8919,0.8786,0.8786,94800.0],["1984-12-06",0.8852,0.8919,0.8852,0.8885,37200.0],["1984-12-07",0.8985,0.9052,0.8985,0.9019,81600.0],["1984-12-10",0.9052,0.9118,0.9052,0.9085,26400.0],["1984-12-11",0.9118,0.9252,0.9118,0.9252,45600.0],["1984-12-12",0.9252,0.9318,0.9252,0.9318,112800.0],["1984-12-13",0.9318,0.9351,0.9185,0.9185,60000.0],["1984-12-14",0.9185,0.9252,0.8819,0.8819,92400.0],["1984-12-17",0.8919,0.9052,0.8919,0.9019,166800.0],["1984-12-18",0.8952,0.8952,0.8952,0.8952,68400.0],["1984-12-19",0.8952,0.8952,0.8885,0.8952,13200.0],["1984-12-20",0.8919,0.8919,0.8919,0.8919,2400.0],["1984-12-21",0.8919,0.9052,0.8919,0.9052,43200.0],["1984-12-24",0.9052,0.9052,0.9052,0.9052,25200.0],["1984-12-26",0.9052,0.9118,0.9052,0.9052,61200.0],["1984-12-27",0.9052,0.9052,0.9052,0.9052,93600.0],["1984-12-28",0.9085,0.9118,0.9085,0.9085,62400.0],["1984-12-31",0.9085,0.9152,0.9085,0.9085,13200.0],["1985-01-02",0.9052,0.9052,0.8919,0.8919,15600.0],["1985-01-03",0.8919,0.8919,0.8786,0.8786,22800.0],["1985-01-04",0.8786,0.8786,0.8786,0.8786,16800.0],["1985-01-07",0.8786,0.8786,0.8719,0.8719,33600.0],["1985-01-08",0.8719,0.8786,0.8486,0.8786,156000.0],["1985-01-09",0.8786,0.8852,0.8786,0.8786,45600.0],["1985-01-10",0.8719,0.8719,0.8653,0.8653,56400.0],["1985-01-11",0.8752,0.9019,0.8752,0.9019,97200.0],["1985-01-14",0.9019,0.9152,0.8985,0.9152,166800.0],["1985-01-15",0.9152,0.9285,0.9152,0.9218,34800.0],["1985-01-16",0.9218,0.9252,0.9218,0.9252,69600.0],["1985-01-17",0.9252,0.9285,0.9252,0.9252,7200.0],["1985-01-18",0.9252,0.9318,0.9252,0.9318,272400.0],["1985-01-21",0.9318,0.9318,0.9252,0.9252,61200.0],["1985-01-22",0.9252,0.9252,0.9185,0.9185,93600.0],["1985-01-23",0.9185,0.9285,0.9152,0.9285,86400.0],["1985-01-24",0.9285,0.9418,0.9285,0.9318,141600.0],["1985-01-25",0.9318,0.9418,0.9285,0.9418,27600.0],["1985-01-28",0.9451,0.9551,0.9451,0.9551,34800.0],["1985-01-29",0.9551,0.9551,0.9518,0.9551,43200.0],["1985-01-30",0.9551,0.9584,0.9518,0.9584,45600.0],["1985-01-31",0.9651,0.9984,0.9651,0.9917,86400.0],["1985-02-01",0.9917,0.9984,0.9717,0.9717,87600.0],["1985-02-04",0.9717,0.9817,0.9584,0.9751,70800.0],["1985-02-05",0.9817,0.9917,0.9817,0.9817,20400.0],["1985-02-06",0.9817,0.9917,0.9817,0.9817,28800.0],["1985-02-07",0.9817,0.9917,0.9784,0.9884,19200.0],["1985-02-08",0.9917,0.995,0.9917,0.995,52800.0],["1985-02-11",0.9851,0.9851,0.9784,0.9851,13200.0],["1985-02-12",0.9851,0.9851,0.9784,0.9784,48000.0],["1985-02-13",0.9717,0.9717,0.9584,0.9618,93600.0],["1985-02-14",0.9651,0.9751,0.9651,0.9717,31200.0],["1985-02-15",0.9717,0.9751,0.9717,0.9751,13200.0],["1985-02-19",0.9751,0.9851,0.9717,0.9784,43200.0],["1985-02-20",0.9784,0.9884,0.9717,0.9851,34800.0],["1985-02-21",0.9851,0.9917,0.9751,0.9784,85200.0],["1985-02-22",0.9784,0.9817,0.9784,0.9817,7200.0],["1985-02-25",0.9817,0.9817,0.9751,0.9751,58800.0],["1985-02-26",0.9751,0.9817,0.9651,0.9817,84000.0],["1985-02-27",0.9817,0.9884,0.9784,0.9784,28800.0],["1985-02-28",0.9784,0.9817,0.9684,0.9784,56400.0],["1985-03-01",0.9784,1.005,0.9784,1.0017,165600.0],["1985-03-04",1.005,1.0183,1.005,1.0183,33600.0],["1985-03-05",1.0183,1.0183,1.005,1.015,73200.0],["1985-03-06",1.0183,1.025,1.0183,1.0183,25200.0],["1985-03-07",1.0183,1.0183,1.015,1.015,18000.0],["1985-03-08",1.0117,1.0117,1.005,1.0084,30000.0],["1985-03-11",1.0084,1.0084,1.005,1.005,20400.0],["1985-03-12",1.0117,1.0183,1.0117,1.015,16800.0],["1985-03-13",1.015,1.0217,0.9984,1.005,13200.0],["1985-03-14",0.995,0.995,0.9851,0.9917,26400.0],["1985-03-15",0.9984,1.015,0.9984,1.015,45600.0],["1985-03-18",1.015,1.015,1.005,1.0117,81600.0],["1985-03-19",1.0117,1.0183,1.0117,1.0183,14400.0],["1985-03-20",1.015,1.015,1.0084,1.015,37200.0],["1985-03-21",1.0133,1.0133,1.0034,1.0084,22400.0],["1985-03-22",1.0183,1.0283,1.0183,1.0233,60800.0],["1985-03-25",1.0133,1.0133,0.9984,0.9984,36800.0],["1985-03-26",0.9984,1.0283,0.9984,1.0283,45600.0],["1985-03-27",1.0333,1.0433,1.0333,1.0333,20800.0],["1985-03-28",1.0333,1.0333,1.0233,1.0333,64800.0],["1985-03-29",1.0283,1.0283,1.0183,1.0183,4000.0],["1985-04-01",1.0183,1.0183,1.0084,1.0084,33600.0],["1985-04-02",1.0183,1.0283,1.0183,1.0183,11200.0],["1985-04-03",1.0283,1.0283,1.0283,1.0283,6400.0],["1985-04-04",1.0283,1.0333,1.0133,1.0233,68800.0],["1985-04-08",1.0233,1.0383,1.0133,1.0383,59200.0],["1985-04-09",1.0283,1.0283,1.0233,1.0233,8800.0],["1985-04-10",1.0233,1.0383,1.0233,1.0333,19200.0],["1985-04-11",1.0333,1.0383,1.0283,1.0283,19200.0],["1985-04-12",1.0283,1.0433,1.0283,1.0433,109600.0],["1985-04-15",1.0433,1.0633,1.0383,1.0533,64000.0],["1985-04-16",1.0533,1.0583,1.0483,1.0583,72800.0],["1985-04-17",1.0583,1.0732,1.0433,1.0732,151200.0],["1985-04-18",1.0732,1.0732,1.0633,1.0732,52000.0],["1985-04-19",1.0732,1.0732,1.0683,1.0683,4800.0],["1985-04-22",1.0683,1.0732,1.0683,1.0732,61600.0],["1985-04-23",1.0732,1.0982,1.0633,1.0982,140800.0],["1985-04-24",1.0982,1.1132,1.0882,1.1132,128800.0],["1985-04-25",1.1132,1.1381,1.1132,1.1381,132000.0],["1985-04-26",1.1381,1.1381,1.1182,1.1282,72800.0],["1985-04-29",1.1232,1.1232,1.0882,1.0882,37600.0],["1985-04-30",1.0732,1.0732,1.0483,1.0583,58400.0],["1985-05-01",1.0583,1.0633,1.0533,1.0533,16000.0],["1985-05-02",1.0533,1.0633,1.0533,1.0533,8000.0],["1985-05-03",1.0533,1.0633,1.0533,1.0633,28000.0],["1985-05-06",1.0633,1.0633,1.0383,1.0383,94400.0],["1985-05-07",1.0433,1.0533,1.0433,1.0433,54400.0],["1985-05-08",1.0533,1.0633,1.0533,1.0633,66400.0],["1985-05-09",1.0633,1.0732,1.0633,1.0732,93600.0],["1985-05-10",1.0732,1.0732,1.0583,1.0732,68000.0],["1985-05-13",1.0732,1.0732,1.0583,1.0732,44000.0],["1985-05-14",1.0732,1.0732,1.0633,1.0732,16800.0],["1985-05-15",1.0633,1.0633,1.0633,1.0633,6400.0],["1985-05-16",1.0732,1.0982,1.0732,1.0782,202400.0],["1985-05-17",1.0832,1.0982,1.0832,1.0982,12000.0],["1985-05-20",1.1032,1.1331,1.1032,1.1232,21600.0],["1985-05-21",1.1232,1.1881,1.1232,1.1681,267200.0],["1985-05-22",1.1681,1.1781,1.1681,1.1681,36000.0],["1985-05-23",1.1781,1.1831,1.1781,1.1781,71200.0],["1985-05-24",1.1881,1.238,1.1881,1.233,40000.0],["1985-05-28",1.233,1.248,1.218,1.248,25600.0],["1985-05-29",1.2729,1.2879,1.2729,1.2829,58400.0],["1985-05-30",1.2829,1.2929,1.2579,1.2579,130400.0],["1985-05-31",1.2579,1.2579,1.208,1.218,108000.0],["1985-06-03",1.243,1.2629,1.243,1.2629,201600.0],["1985-06-04",1.2629,1.2729,1.253,1.2579,144000.0],["1985-06-05",1.2579,1.2729,1.248,1.248,24800.0],["1985-06-06",1.248,1.253,1.243,1.253,4000.0],["1985-06-07",1.253,1.2629,1.248,1.2579,20800.0],["1985-06-10",1.2579,1.2729,1.2579,1.2579,36000.0],["1985-06-11",1.2579,1.2679,1.248,1.2579,46400.0],["1985-06-12",1.2579,1.2729,1.2579,1.2729,44800.0],["1985-06-13",1.2679,1.2679,1.243,1.243,19200.0],["1985-06-14",1.243,1.253,1.228,1.228,43200.0],["1985-06-17",1.233,1.243,1.233,1.233,10400.0],["1985-06-18",1.223,1.223,1.213,1.213,15200.0],["1985-06-19",1.213,1.223,1.213,1.213,9600.0],["1985-06-20",1.213,1.218,1.213,1.218,12000.0],["1985-06-21",1.218,1.233,1.218,1.223,19200.0],["1985-06-24",1.228,1.233,1.228,1.233,63200.0],["1985-06-25",1.233,1.233,1.228,1.233,33600.0],["1985-06-26",1.233,1.233,1.223,1.233,13600.0],["1985-06-27",1.233,1.233,1.233,1.233,5600.0],["1985-06-28",1.233,1.238,1.233,1.238,77600.0],["1985-07-01",1.228,1.228,1.213,1.218,72800.0],["1985-07-02",1.218,1.233,1.218,1.233,28000.0],["1985-07-03",1.233,1.233,1.223,1.223,42400.0],["1985-07-05",1.213,1.213,1.198,1.208,69600.0],["1985-07-08",1.208,1.213,1.203,1.213,114400.0],["1985-07-09",1.213,1.228,1.213,1.223,112800.0],["1985-07-10",1.228,1.238,1.228,1.233,36000.0],["1985-07-11",1.233,1.2579,1.233,1.2579,42400.0],["1985-07-12",1.2729,1.2979,1.2729,1.2979,31200.0],["1985-07-15",1.2979,1.3777,1.2929,1.3777,153600.0],["1985-07-16",1.3777,1.3977,1.3428,1.3877,119200.0],["1985-07-17",1.3877,1.3927,1.3628,1.3777,73600.0],["1985-07-18",1.3777,1.3977,1.3678,1.3827,152000.0],["1985-07-19",1.3827,1.3827,1.3628,1.3777,60000.0],["1985-07-22",1.3777,1.3777,1.3678,1.3777,17600.0],["1985-07-23",1.3777,1.3927,1.3728,1.3877,26400.0],["1985-07-24",1.3877,1.3877,1.3678,1.3877,30400.0],["1985-07-25",1.3877,1.3977,1.3877,1.3877,40800.0],["1985-07-26",1.3877,1.3927,1.3728,1.3827,39200.0],["1985-07-29",1.3827,1.3927,1.3578,1.3728,74400.0],["1985-07-30",1.3578,1.3578,1.3378,1.3478,24800.0],["1985-07-31",1.3478,1.3528,1.3228,1.3528,52000.0],["1985-08-01",1.3528,1.3528,1.3528,1.3528,10400.0],["1985-08-02",1.3528,1.3777,1.3378,1.3777,125600.0],["1985-08-05",1.3678,1.3678,1.3079,1.3079,71200.0],["1985-08-06",1.3079,1.3478,1.3079,1.3478,59200.0],["1985-08-07",1.3478,1.3478,1.3129,1.3228,56800.0],["1985-08-08",1.3228,1.3328,1.3228,1.3278,40000.0],["1985-08-09",1.3278,1.3328,1.3129,1.3328,42400.0],["1985-08-12",1.3328,1.3378,1.3328,1.3328,71200.0],["1985-08-13",1.3328,1.3428,1.3328,1.3378,84800.0],["1985-08-14",1.3378,1.3478,1.3378,1.3478,85600.0],["1985-08-15",1.3478,1.3578,1.3428,1.3478,115200.0],["1985-08-16",1.3428,1.3428,1.3378,1.3378,19200.0],["1985-08-19",1.3328,1.3328,1.3278,1.3278,8000.0],["1985-08-20",1.3278,1.3378,1.3278,1.3378,4800.0],["1985-08-21",1.3378,1.3528,1.3328,1.3328,34400.0],["1985-08-22",1.3378,1.3478,1.3378,1.3378,8800.0],["1985-08-23",1.3378,1.3378,1.3378,1.3378,1600.0],["1985-08-26",1.3378,1.3478,1.3228,1.3228,44000.0],["1985-08-27",1.3278,1.3428,1.3278,1.3428,13600.0],["1985-08-28",1.3428,1.3428,1.3278,1.3278,20800.0],["1985-08-29",1.3278,1.3378,1.3278,1.3278,70400.0],["1985-08-30",1.3278,1.3378,1.3278,1.3378,5600.0],["1985-09-03",1.3378,1.3378,1.3278,1.3378,7200.0],["1985-09-04",1.3278,1.3278,1.3228,1.3228,4000.0],["1985-09-05",1.3228,1.3228,1.2979,1.2979,128000.0],["1985-09-06",1.2979,1.3079,1.2979,1.3079,4800.0],["1985-09-09",1.2979,1.2979,1.2829,1.2929,19200.0],["1985-09-10",1.2929,1.2979,1.2829,1.2829,27200.0],["1985-09-11",1.2779,1.2779,1.218,1.218,39200.0],["1985-09-12",1.208,1.208,1.1731,1.1731,43200.0],["1985-09-13",1.1781,1.198,1.1781,1.198,39200.0],["1985-09-16",1.198,1.198,1.193,1.193,32000.0],["1985-09-17",1.193,1.193,1.193,1.193,116000.0],["1985-09-18",1.193,1.198,1.193,1.198,27200.0],["1985-09-19",1.208,1.233,1.208,1.233,25600.0],["1985-09-20",1.233,1.233,1.228,1.228,25600.0],["1985-09-23",1.243,1.2679,1.243,1.2679,68800.0],["1985-09-24",1.2679,1.2679,1.248,1.248,32800.0],["1985-09-25",1.243,1.243,1.203,1.218,45600.0],["1985-09-26",1.208,1.208,1.198,1.198,85600.0],["1985-09-30",1.198,1.228,1.198,1.218,54400.0],["1985-10-01",1.218,1.233,1.213,1.213,13600.0],["1985-10-02",1.213,1.213,1.198,1.198,40800.0],["1985-10-03",1.198,1.208,1.198,1.208,28800.0],["1985-10-04",1.208,1.208,1.193,1.198,55200.0],["1985-10-07",1.213,1.248,1.213,1.248,73600.0],["1985-10-08",1.253,1.2779,1.253,1.2679,60800.0],["1985-10-09",1.2679,1.2729,1.253,1.253,35200.0],["1985-10-10",1.2629,1.2979,1.2629,1.2879,30400.0],["1985-10-11",1.2879,1.2879,1.2679,1.2679,29600.0],["1985-10-14",1.2679,1.2879,1.2679,1.2829,18400.0],["1985-10-15",1.2779,1.2779,1.2629,1.2779,26400.0],["1985-10-16",1.2679,1.2679,1.2579,1.2579,8000.0],["1985-10-17",1.2579,1.2629,1.248,1.2629,5600.0],["1985-10-18",1.2629,1.2629,1.228,1.228,19200.0],["1985-10-21",1.228,1.238,1.228,1.228,68800.0],["1985-10-22",1.228,1.243,1.228,1.243,72000.0],["1985-10-23",1.243,1.253,1.238,1.253,106400.0],["1985-10-24",1.253,1.2679,1.248,1.248,35200.0],["1985-10-25",1.253,1.2779,1.253,1.2779,23200.0],["1985-10-28",1.2779,1.2779,1.2629,1.2679,58400.0],["1985-10-29",1.2679,1.2779,1.2679,1.2679,24000.0],["1985-10-30",1.2779,1.2879,1.2779,1.2829,188800.0],["1985-10-31",1.2929,1.3278,1.2929,1.3178,19200.0],["1985-11-01",1.3178,1.3178,1.3029,1.3129,75200.0],["1985-11-04",1.3129,1.3678,1.3129,1.3678,28800.0],["1985-11-05",1.3678,1.3678,1.3578,1.3678,28800.0],["1985-11-06",1.3678,1.3728,1.3628,1.3678,32000.0],["1985-11-07",1.3678,1.3678,1.3578,1.3628,14400.0],["1985-11-08",1.3628,1.3628,1.3528,1.3628,16000.0],["1985-11-11",1.3628,1.3628,1.3478,1.3528,23200.0],["1985-11-12",1.3528,1.3728,1.3428,1.3728,36800.0],["1985-11-13",1.3728,1.3777,1.3678,1.3777,20800.0],["1985-11-14",1.3777,1.3977,1.3728,1.3977,22400.0],["1985-11-15",1.3977,1.4077,1.3927,1.4077,15200.0],["1985-11-18",1.4077,1.4127,1.4027,1.4077,43200.0],["1985-11-19",1.4077,1.4177,1.3977,1.3977,93600.0],["1985-11-20",1.3977,1.3977,1.3578,1.3777,108000.0],["1985-11-21",1.3777,1.4077,1.3777,1.4027,33600.0],["1985-11-22",1.4027,1.4127,1.3977,1.4127,28000.0],["1985-11-25",1.4127,1.4127,1.3977,1.4077,32800.0],["1985-11-26",1.4027,1.4027,1.4027,1.4027,28800.0],["1985-11-27",1.4027,1.4177,1.4027,1.4127,41600.0],["1985-11-29",1.4177,1.4376,1.4177,1.4376,44000.0],["1985-12-02",1.4476,1.4576,1.4476,1.4476,10400.0],["1985-12-03",1.4576,1.4876,1.4576,1.4776,25600.0],["1985-12-04",1.4876,1.5525,1.4876,1.5525,50400.0],["1985-12-05",1.5425,1.5425,1.5175,1.5175,50400.0],["1985-12-06",1.5175,1.5225,1.5025,1.5075,47200.0],["1985-12-09",1.5075,1.5125,1.5075,1.5125,56800.0],["1985-12-10",1.5125,1.5125,1.4975,1.5125,31200.0],["1985-12-11",1.5125,1.5125,1.4976,1.5075,152800.0],["1985-12-12",1.5175,1.5375,1.5175,1.5375,227200.0],["1985-12-13",1.5475,1.5924,1.5475,1.5824,184000.0],["1985-12-16",1.5874,1.6174,1.5874,1.6024,138400.0],["1985-12-17",1.6024,1.6174,1.5874,1.5974,103200.0],["1985-12-18",1.5974,1.6074,1.5874,1.5874,8000.0],["1985-12-19",1.5874,1.5924,1.5575,1.5575,46400.0],["1985-12-20",1.5525,1.5525,1.5275,1.5525,133600.0],["1985-12-23",1.5475,1.5475,1.5025,1.5125,64000.0],["1985-12-24",1.5125,1.5175,1.5075,1.5175,21600.0],["1985-12-26",1.5175,1.5275,1.5125,1.5175,60000.0],["1985-12-27",1.5275,1.5525,1.5275,1.5525,94400.0],["1985-12-30",1.5525,1.5674,1.5475,1.5674,34400.0],["1985-12-31",1.5774,1.5974,1.5774,1.5824,55200.0],["1986-01-02",1.5824,1.6074,1.5724,1.6074,43200.0],["1986-01-03",1.6174,1.6523,1.6174,1.6523,113600.0],["1986-01-06",1.6423,1.6423,1.6273,1.6273,47200.0],["1986-01-07",1.6273,1.6423,1.6273,1.6273,40800.0],["1986-01-08",1.6273,1.6323,1.6074,1.6074,40800.0],["1986-01-09",1.6074,1.6074,1.5175,1.5674,353600.0],["1986-01-10",1.5774,1.6174,1.5774,1.6074,169600.0],["1986-01-13",1.6074,1.6223,1.5974,1.6074,32000.0],["1986-01-14",1.6223,1.6373,1.6223,1.6223,178400.0],["1986-01-15",1.6223,1.6273,1.6124,1.6273,19200.0],["1986-01-16",1.6273,1.6273,1.6074,1.6273,14400.0],["1986-01-17",1.6273,1.6323,1.6174,1.6273,149600.0],["1986-01-20",1.6273,1.6273,1.5974,1.6223,54400.0],["1986-01-21",1.6223,1.6223,1.6124,1.6223,55200.0],["1986-01-22",1.5974,1.5974,1.5774,1.5774,43200.0],["1986-01-23",1.5724,1.5724,1.5624,1.5624,23200.0],["1986-01-24",1.5724,1.5924,1.5724,1.5924,36000.0],["1986-01-27",1.5924,1.5924,1.5774,1.5874,32000.0],["1986-01-28",1.5874,1.5874,1.5674,1.5774,93600.0],["1986-01-29",1.5774,1.5824,1.5175,1.5175,168800.0],["1986-01-30",1.5425,1.5924,1.5425,1.5874,101600.0],["1986-01-31",1.5874,1.5874,1.5624,1.5874,126400.0],["1986-02-03",1.5874,1.5924,1.5874,1.5924,65600.0],["1986-02-04",1.5924,1.5974,1.5924,1.5974,56800.0],["1986-02-05",1.5974,1.6074,1.5974,1.6024,159200.0],["1986-02-06",1.6024,1.6323,1.5974,1.6323,42400.0],["1986-02-07",1.6323,1.6373,1.6174,1.6323,53600.0],["1986-02-10",1.6323,1.6323,1.6124,1.6323,45600.0],["1986-02-11",1.6323,1.6323,1.5874,1.5874,105600.0],["1986-02-12",1.5774,1.5774,1.5624,1.5774,53600.0],["1986-02-13",1.5774,1.6074,1.5774,1.6024,31200.0],["1986-02-14",1.6024,1.6124,1.5824,1.5824,20800.0],["1986-02-18",1.5824,1.6223,1.5824,1.6174,104800.0],["1986-02-19",1.6174,1.6323,1.6074,1.6174,51200.0],["1986-02-20",1.6174,1.6473,1.6124,1.6473,210400.0],["1986-02-21",1.6323,1.6323,1.6124,1.6323,64800.0],["1986-02-24",1.6373,1.6872,1.6373,1.6773,56000.0],["1986-02-25",1.6773,1.6822,1.6523,1.6623,81600.0],["1986-02-26",1.6623,1.6623,1.6174,1.6423,31200.0],["1986-02-27",1.6423,1.6573,1.6373,1.6473,40000.0],["1986-02-28",1.6473,1.6673,1.6423,1.6573,82400.0],["1986-03-03",1.6573,1.6673,1.6473,1.6473,77600.0],["1986-03-04",1.6473,1.6523,1.6373,1.6473,12000.0],["1986-03-05",1.6473,1.6523,1.6223,1.6223,35200.0],["1986-03-06",1.6223,1.6373,1.6074,1.6323,28800.0],["1986-03-07",1.6323,1.6573,1.6323,1.6323,98400.0],["1986-03-10",1.6423,1.6723,1.6423,1.6723,87200.0],["1986-03-11",1.6723,1.7172,1.6723,1.7172,45600.0],["1986-03-12",1.7172,1.7372,1.7072,1.7372,76800.0],["1986-03-13",1.7471,1.7671,1.7471,1.7671,60800.0],["1986-03-14",1.7671,1.7771,1.7471,1.7471,45600.0],["1986-03-17",1.7471,1.7571,1.7372,1.7571,104800.0],["1986-03-18",1.7771,1.827,1.7771,1.817,63200.0],["1986-03-19",1.817,1.817,1.7921,1.7921,83200.0],["1986-03-20",1.7921,1.7971,1.7721,1.7971,52800.0],["1986-03-21",1.7971,1.7971,1.7671,1.7971,73600.0],["1986-03-24",1.7971,1.8021,1.7721,1.7821,39200.0],["1986-03-25",1.7821,1.7921,1.7671,1.7771,23200.0],["1986-03-26",1.7771,1.817,1.7671,1.817,663200.0],["1986-03-27",1.8769,1.9169,1.8769,1.8969,69200.0],["1986-03-31",1.8969,1.9868,1.8969,1.9568,154800.0],["1986-04-01",1.9568,2.0167,1.8969,1.9268,246000.0],["1986-04-02",1.9069,1.9069,1.817,1.817,157600.0],["1986-04-03",1.837,1.9768,1.837,1.9268,69600.0],["1986-04-04",1.9069,1.9069,1.7971,1.817,56800.0],["1986-04-07",1.817,1.8669,1.7971,1.817,313200.0],["1986-04-08",1.817,1.8669,1.817,1.837,48400.0],["1986-04-09",1.837,1.8669,1.817,1.837,104800.0],["1986-04-10",1.837,1.847,1.817,1.847,21600.0],["1986-04-11",1.8669,1.8969,1.8669,1.8969,22400.0],["1986-04-14",1.8769,1.8769,1.837,1.847,278400.0],["1986-04-15",1.847,1.8769,1.837,1.8769,31600.0],["1986-04-16",1.8769,1.9069,1.8669,1.8669,240400.0],["1986-04-17",1.8769,1.9868,1.8769,1.9868,182000.0],["1986-04-18",1.9868,2.0666,1.9568,2.0467,135600.0],["1986-04-21",2.0467,2.0467,2.0167,2.0367,23600.0],["1986-04-22",2.0367,2.0467,1.9868,1.9868,59200.0],["1986-04-23",1.9868,2.0167,1.9269,1.9568,74800.0],["1986-04-24",1.9568,2.0067,1.9568,1.9568,18400.0],["1986-04-25",1.9568,1.9868,1.9268,1.9868,113600.0],["1986-04-28",1.9868,1.9868,1.9268,1.9868,28400.0],["1986-04-29",1.9868,1.9868,1.9568,1.9568,29200.0],["1986-04-30",1.9568,1.9868,1.9568,1.9868,161200.0],["1986-05-01",1.9868,1.9868,1.9368,1.9568,104800.0],["1986-05-02",1.9268,1.9268,1.8769,1.8769,88400.0],["1986-05-05",1.8769,1.9069,1.8669,1.8969,84400.0],["1986-05-06",1.8969,1.9268,1.847,1.8769,67600.0],["1986-05-07",1.8769,1.8769,1.837,1.8769,50400.0],["1986-05-08",1.8769,1.8769,1.847,1.847,14800.0],["1986-05-09",1.847,1.8769,1.847,1.8769,26800.0],["1986-05-12",1.8769,1.8769,1.847,1.847,9200.0],["1986-05-13",1.847,1.8669,1.847,1.8669,13600.0],["1986-05-14",1.847,1.847,1.7571,1.817,52000.0],["1986-05-15",1.817,1.847,1.7971,1.7971,35200.0],["1986-05-16",1.7971,1.837,1.7971,1.837,32800.0],["1986-05-19",1.817,1.817,1.7671,1.7671,117600.0],["1986-05-20",1.7671,1.7871,1.7571,1.7871,14000.0],["1986-05-21",1.7671,1.7671,1.7571,1.7671,23200.0],["1986-05-22",1.7671,1.7671,1.7372,1.7372,40000.0],["1986-05-23",1.7372,1.7571,1.6972,1.7571,94400.0],["1986-05-27",1.7671,1.847,1.7671,1.847,316000.0],["1986-05-28",1.847,1.9768,1.847,1.9568,260000.0],["1986-05-29",1.9568,1.9867,1.9069,1.9368,76400.0],["1986-05-30",1.9568,2.0367,1.9568,2.0167,263600.0],["1986-06-02",2.0167,2.0666,2.0167,2.0467,168400.0],["1986-06-03",2.0467,2.0666,2.0467,2.0666,76800.0],["1986-06-04",2.0666,2.0966,2.0367,2.0467,226400.0],["1986-06-05",2.0467,2.0467,2.0167,2.0467,64800.0],["1986-06-06",2.0467,2.0666,2.0467,2.0467,17200.0],["1986-06-09",2.0467,2.0666,2.0467,2.0666,107200.0],["1986-06-10",2.0666,2.0666,2.0167,2.0367,18400.0],["1986-06-11",2.0367,2.0666,2.0367,2.0666,36800.0],["1986-06-12",2.0666,2.0766,2.0367,2.0766,65600.0],["1986-06-13",2.0766,2.1165,2.0467,2.0666,98400.0],["1986-06-16",2.0666,2.0666,2.0067,2.0167,40400.0],["1986-06-17",2.0167,2.0467,2.0167,2.0467,21600.0],["1986-06-18",2.0467,2.0666,2.0467,2.0666,44000.0],["1986-06-19",2.0666,2.1165,2.0467,2.0766,116800.0],["1986-06-20",2.0766,2.0966,2.0467,2.0766,77600.0],["1986-06-23",2.0966,2.1165,2.0966,2.0966,58000.0],["1986-06-24",2.0966,2.1165,2.0467,2.1165,27600.0],["1986-06-25",2.1165,2.1265,2.0966,2.0966,12000.0],["1986-06-26",2.0966,2.1265,2.0966,2.1265,76800.0],["1986-06-27",2.1265,2.1265,2.0467,2.0966,60800.0],["1986-06-30",2.1265,2.1565,2.1265,2.1465,33600.0],["1986-07-01",2.1465,2.1864,2.1265,2.1565,51200.0],["1986-07-02",2.1565,2.2663,2.1565,2.2563,62000.0],["1986-07-03",2.2363,2.2363,2.1864,2.2164,18400.0],["1986-07-07",2.2164,2.2164,2.1565,2.1565,60000.0],["1986-07-08",2.1565,2.1565,2.0966,2.1265,156000.0],["1986-07-09",2.1265,2.1565,2.1165,2.1565,80800.0],["1986-07-10",2.1565,2.1565,2.1265,2.1565,89200.0],["1986-07-11",2.1565,2.1565,2.1265,2.1265,19200.0],["1986-07-14",2.1165,2.1165,2.0467,2.0666,29600.0],["1986-07-15",2.0467,2.0467,1.9069,1.9069,92400.0],["1986-07-16",1.9268,1.9868,1.9268,1.9768,126800.0],["1986-07-17",1.9768,2.0167,1.9568,2.0167,109200.0],["1986-07-18",2.0167,2.0367,1.9868,2.0167,29600.0],["1986-07-21",2.0167,2.0167,1.9868,2.0167,129600.0],["1986-07-22",2.0167,2.0167,1.9868,2.0167,151200.0],["1986-07-23",2.0167,2.0367,2.0067,2.0067,33200.0],["1986-07-24",2.0067,2.0167,1.9868,2.0067,26400.0],["1986-07-25",1.9868,1.9868,1.9768,1.9868,17600.0],["1986-07-28",1.9768,1.9768,1.9568,1.9568,52400.0],["1986-07-29",1.9568,1.9768,1.9069,1.9069,13600.0],["1986-07-30",1.9069,1.9268,1.8669,1.8969,64000.0],["1986-07-31",1.8969,1.9069,1.8969,1.8969,46400.0],["1986-08-01",1.8769,1.8769,1.847,1.847,9200.0],["1986-08-04",1.837,1.837,1.7571,1.817,31600.0],["1986-08-05",1.817,1.837,1.7571,1.7971,74800.0],["1986-08-06",1.817,1.847,1.817,1.817,66400.0],["1986-08-07",1.817,1.817,1.7971,1.817,14400.0],["1986-08-08",1.837,1.8769,1.837,1.8769,26800.0],["1986-08-11",1.8769,1.9069,1.8669,1.9069,38000.0],["1986-08-12",1.9268,2.0067,1.9268,2.0067,117600.0],["1986-08-13",2.0067,2.0167,1.9868,2.0167,42400.0],["1986-08-14",2.0167,2.0167,1.9768,2.0067,93200.0],["1986-08-15",2.0067,2.0067,1.9868,1.9868,7600.0],["1986-08-18",1.9868,1.9868,1.9368,1.9768,38000.0],["1986-08-19",1.9768,1.9768,1.8769,1.8769,30400.0],["1986-08-20",1.8769,1.9069,1.8769,1.8769,181600.0],["1986-08-21",1.8769,1.8769,1.847,1.8769,143600.0],["1986-08-22",1.8769,1.8969,1.8669,1.8769,291200.0],["1986-08-25",1.8769,1.9069,1.837,1.837,29600.0],["1986-08-26",1.837,1.847,1.7971,1.7971,132000.0],["1986-08-27",1.7971,1.837,1.7971,1.7971,93600.0],["1986-08-28",1.817,1.9268,1.817,1.9069,118800.0],["1986-08-29",1.9069,1.9268,1.8969,1.8969,34800.0],["1986-09-02",1.8969,1.9268,1.847,1.8969,36400.0],["1986-09-03",1.8969,1.9069,1.847,1.8969,36000.0],["1986-09-04",1.8969,1.9268,1.8669,1.9268,33600.0],["1986-09-05",1.9069,1.9069,1.8769,1.8769,119600.0],["1986-09-08",1.8769,1.8969,1.847,1.8969,29200.0],["1986-09-09",1.8969,1.9069,1.817,1.817,72000.0],["1986-09-10",1.7971,1.7971,1.6972,1.6972,71200.0],["1986-09-11",1.6972,1.7072,1.6273,1.6773,340000.0],["1986-09-12",1.6773,1.6773,1.6273,1.6473,138800.0],["1986-09-15",1.6473,1.6573,1.6174,1.6273,97600.0],["1986-09-16",1.6473,1.7072,1.6473,1.7072,108000.0],["1986-09-17",1.7072,1.7571,1.7072,1.7571,120800.0],["1986-09-18",1.7571,1.7671,1.7272,1.7372,188000.0],["1986-09-19",1.7372,1.7571,1.7072,1.7272,22000.0],["1986-09-22",1.7272,1.7671,1.7072,1.7372,42400.0],["1986-09-23",1.7272,1.7272,1.6773,1.6972,95200.0],["1986-09-24",1.7072,1.7571,1.7072,1.7571,22000.0],["1986-09-25",1.7372,1.7372,1.7372,1.7372,46800.0],["1986-09-26",1.7372,1.7571,1.7372,1.7571,22000.0],["1986-09-29",1.7372,1.7372,1.7072,1.7072,31600.0],["1986-09-30",1.7072,1.7571,1.7072,1.7372,47200.0],["1986-10-01",1.7372,1.7571,1.7072,1.7372,33600.0],["1986-10-02",1.7372,1.7571,1.7072,1.7372,18000.0],["1986-10-03",1.7372,1.7571,1.7072,1.7272,12800.0],["1986-10-06",1.7272,1.7272,1.6573,1.6573,126000.0],["1986-10-07",1.6473,1.6473,1.5475,1.6174,383200.0],["1986-10-08",1.5974,1.5974,1.5674,1.5874,17600.0],["1986-10-09",1.5874,1.5974,1.5475,1.5674,125600.0],["1986-10-10",1.5674,1.5674,1.5475,1.5674,28800.0],["1986-10-13",1.5674,1.5874,1.5674,1.5674,22000.0],["1986-10-14",1.5674,1.5974,1.5674,1.5974,75600.0],["1986-10-15",1.5974,1.6273,1.5874,1.5974,24800.0],["1986-10-16",1.6174,1.6972,1.6174,1.6773,69600.0],["1986-10-17",1.6773,1.6773,1.6573,1.6573,30400.0],["1986-10-20",1.6573,1.6573,1.5974,1.5974,36000.0],["1986-10-21",1.5974,1.6273,1.5974,1.6174,34800.0],["1986-10-22",1.6174,1.6273,1.5874,1.5874,74400.0],["1986-10-23",1.5974,1.6573,1.5974,1.6273,80800.0],["1986-10-24",1.6273,1.6273,1.5674,1.5974,162800.0],["1986-10-27",1.5974,1.6174,1.5674,1.5674,108800.0],["1986-10-28",1.5674,1.5974,1.5475,1.5974,99600.0],["1986-10-29",1.5974,1.6273,1.5974,1.6174,57600.0],["1986-10-30",1.6273,1.7571,1.6273,1.7571,94400.0],["1986-10-31",1.7571,1.7671,1.7372,1.7671,63600.0],["1986-11-03",1.7671,1.837,1.7671,1.837,58400.0],["1986-11-04",1.837,1.8769,1.837,1.847,75200.0],["1986-11-05",1.847,1.9268,1.847,1.9268,229200.0],["1986-11-06",1.9268,1.9568,1.9069,1.9268,179200.0],["1986-11-07",1.9268,1.9368,1.837,1.847,352000.0],["1986-11-10",1.847,1.8769,1.7971,1.817,30400.0],["1986-11-11",1.817,1.847,1.817,1.817,34000.0],["1986-11-12",1.817,1.817,1.7571,1.7571,37600.0],["1986-11-13",1.7571,1.7871,1.7372,1.7372,133200.0],["1986-11-14",1.7372,1.7671,1.7372,1.7372,62400.0],["1986-11-17",1.7372,1.7671,1.7272,1.7372,65600.0],["1986-11-18",1.7072,1.7072,1.6773,1.6773,106800.0],["1986-11-19",1.6773,1.6972,1.6273,1.6573,54800.0],["1986-11-20",1.6573,1.6773,1.6473,1.6773,69200.0],["1986-11-21",1.6773,1.7072,1.6773,1.6773,246400.0],["1986-11-24",1.6773,1.6773,1.6473,1.6573,134000.0],["1986-11-25",1.6573,1.6573,1.6273,1.6473,46000.0],["1986-11-26",1.6473,1.6773,1.6273,1.6773,108400.0],["1986-11-28",1.7072,1.7571,1.7072,1.7571,106400.0],["1986-12-01",1.7571,1.7871,1.6273,1.6773,118000.0],["1986-12-02",1.7072,1.7571,1.7072,1.7272,264400.0],["1986-12-03",1.7272,1.7372,1.7072,1.7272,65200.0],["1986-12-04",1.7072,1.7072,1.6773,1.6972,101600.0],["1986-12-05",1.6972,1.7272,1.6773,1.6972,100400.0],["1986-12-08",1.6972,1.7072,1.6573,1.6773,132400.0],["1986-12-09",1.6773,1.7372,1.6573,1.7072,174800.0],["1986-12-10",1.7072,1.7372,1.6773,1.6972,90800.0],["1986-12-11",1.6972,1.7072,1.6573,1.7072,208800.0],["1986-12-12",1.7072,1.7072,1.6773,1.7072,117200.0],["1986-12-15",1.7072,1.7072,1.6273,1.6972,106000.0],["1986-12-16",1.6972,1.7072,1.6773,1.7072,107600.0],["1986-12-17",1.7072,1.7272,1.6573,1.6773,298400.0],["1986-12-18",1.6773,1.6972,1.6773,1.6972,54800.0],["1986-12-19",1.6972,1.7072,1.6773,1.6972,115600.0],["1986-12-22",1.6972,1.7072,1.6573,1.7072,167600.0],["1986-12-23",1.7072,1.7072,1.6273,1.6573,142400.0],["1986-12-24",1.6573,1.6573,1.6273,1.6573,146400.0],["1986-12-26",1.6573,1.6972,1.6473,1.6773,18800.0],["1986-12-29",1.6773,1.7072,1.6573,1.6573,523200.0],["1986-12-30",1.6573,1.7072,1.6573,1.6773,646000.0],["1986-12-31",1.6773,1.7372,1.6573,1.7372,73200.0],["1987-01-02",1.7372,1.7372,1.7072,1.7372,207200.0],["1987-01-05",1.7372,1.837,1.7372,1.837,162800.0],["1987-01-06",1.837,1.847,1.7971,1.837,112000.0],["1987-01-07",1.837,1.8969,1.817,1.8969,75600.0],["1987-01-08",1.8969,1.8969,1.847,1.8769,61200.0],["1987-01-09",1.8769,1.8769,1.837,1.8669,120800.0],["1987-01-12",1.8669,1.8669,1.817,1.837,109600.0],["1987-01-13",1.837,1.847,1.837,1.847,47200.0],["1987-01-14",1.847,1.8769,1.837,1.8769,125600.0],["1987-01-15",1.8769,1.9069,1.8769,1.8969,158400.0],["1987-01-16",1.8969,1.9069,1.837,1.847,81200.0],["1987-01-19",1.847,1.8769,1.847,1.8769,65200.0],["1987-01-20",1.8769,1.8969,1.8669,1.8769,116400.0],["1987-01-21",1.8769,1.8769,1.847,1.847,34000.0],["1987-01-22",1.847,1.8769,1.817,1.8769,140800.0],["1987-01-23",1.8769,1.9069,1.847,1.8769,85600.0],["1987-01-26",1.8769,1.8769,1.847,1.8769,38800.0],["1987-01-27",1.8769,1.9069,1.8769,1.9069,50800.0],["1987-01-28",1.9069,1.9268,1.9069,1.9069,88400.0],["1987-01-29",1.9069,1.9069,1.837,1.847,40400.0],["1987-01-30",1.837,1.837,1.7671,1.7871,56800.0],["1987-02-02",1.7971,1.8769,1.7971,1.8769,70400.0],["1987-02-03",1.8769,1.9268,1.7372,1.7372,346800.0],["1987-02-04",1.7372,1.8669,1.7072,1.847,145200.0],["1987-02-05",1.8669,1.9268,1.8669,1.8969,96400.0],["1987-02-06",1.8969,1.8969,1.837,1.8769,59600.0],["1987-02-09",1.8669,1.8669,1.837,1.847,134000.0],["1987-02-10",1.847,1.8669,1.817,1.837,376000.0],["1987-02-11",1.837,1.847,1.817,1.837,143600.0],["1987-02-12",1.837,1.847,1.837,1.847,84000.0],["1987-02-13",1.837,1.837,1.7971,1.817,62400.0],["1987-02-17",1.817,1.837,1.817,1.817,52800.0],["1987-02-18",1.817,1.8769,1.817,1.8669,52400.0],["1987-02-19",1.8669,1.8769,1.847,1.847,42000.0],["1987-02-20",1.847,1.847,1.817,1.837,206000.0],["1987-02-23",1.837,1.837,1.7971,1.817,61600.0],["1987-02-24",1.817,1.847,1.817,1.837,33200.0],["1987-02-25",1.837,1.847,1.817,1.847,56000.0],["1987-02-26",1.847,1.847,1.817,1.837,26000.0],["1987-02-27",1.837,1.847,1.817,1.847,123200.0],["1987-03-02",1.847,1.847,1.817,1.817,32800.0],["1987-03-03",1.837,1.8669,1.837,1.847,35200.0],["1987-03-04",1.847,1.8669,1.837,1.847,280400.0],["1987-03-05",1.847,1.9069,1.847,1.9069,71200.0],["1987-03-06",1.9069,1.9868,1.9069,1.9868,209200.0],["1987-03-09",1.9868,2.1265,1.9768,2.1265,193600.0],["1987-03-10",2.1165,2.1165,1.9868,2.0167,150000.0],["1987-03-11",2.0167,2.0167,1.9868,2.0067,43200.0],["1987-03-12",2.0067,2.0367,1.9868,2.0167,119200.0],["1987-03-13",2.0167,2.0666,2.0167,2.0666,91200.0],["1987-03-16",2.0666,2.0966,2.0167,2.0367,91200.0],["1987-03-17",2.0367,2.0367,2.0167,2.0367,47200.0],["1987-03-18",2.0167,2.0167,1.9868,1.9868,81600.0],["1987-03-19",1.9868,2.0067,1.9768,1.9768,81600.0],["1987-03-20",1.9768,2.0067,1.9568,1.9768,163600.0],["1987-03-23",1.9868,2.0367,1.9868,2.0367,161600.0],["1987-03-24",2.0167,2.0167,2.0067,2.0167,106800.0],["1987-03-25",2.0167,2.0167,1.9868,1.9868,62000.0],["1987-03-26",1.9868,2.0067,1.9568,1.9768,164400.0],["1987-03-27",1.9768,1.9868,1.9568,1.9568,71200.0],["1987-03-30",1.9568,1.9868,1.9268,1.9268,90400.0],["1987-03-31",1.9268,2.0167,1.9268,2.0167,66800.0],["1987-04-01",1.9868,1.9868,1.8969,1.9268,152000.0],["1987-04-02",1.9268,1.9368,1.9268,1.9368,20400.0],["1987-04-03",1.9368,1.9568,1.9269,1.9568,112000.0],["1987-04-06",1.9568,1.9868,1.9268,1.9268,65600.0],["1987-04-07",1.9268,1.9568,1.9069,1.9069,126400.0],["1987-04-08",1.9069,1.9268,1.9069,1.9268,75200.0],["1987-04-09",1.9268,1.9368,1.9268,1.9368,125600.0],["1987-04-10",1.9368,1.9568,1.9269,1.9568,36000.0],["1987-04-13",1.9568,1.9868,1.9069,1.9069,151200.0],["1987-04-14",1.9069,1.9268,1.837,1.8769,85200.0],["1987-04-15",1.8769,1.8769,1.837,1.847,42000.0],["1987-04-16",1.847,1.8969,1.847,1.847,31200.0],["1987-04-20",1.847,1.8769,1.837,1.8669,16400.0],["1987-04-21",1.8669,1.8669,1.7971,1.837,158800.0],["1987-04-22",1.837,1.8669,1.837,1.837,109600.0],["1987-04-23",1.837,1.847,1.817,1.837,15600.0],["1987-04-24",1.837,1.847,1.7671,1.7671,78400.0],["1987-04-27",1.7671,1.7671,1.7372,1.7671,132800.0],["1987-04-28",1.7671,1.7671,1.7372,1.7671,57200.0],["1987-04-29",1.7671,1.7671,1.6773,1.6773,277200.0],["1987-04-30",1.6773,1.7072,1.6773,1.7072,295200.0],["1987-05-01",1.7072,1.7871,1.7072,1.7671,199600.0],["1987-05-04",1.7671,1.7671,1.7571,1.7671,15600.0],["1987-05-05",1.7671,1.7871,1.7372,1.7571,115200.0],["1987-05-06",1.7571,1.7571,1.7372,1.7372,58400.0],["1987-05-07",1.7372,1.7372,1.7072,1.7372,169600.0],["1987-05-08",1.7372,1.7571,1.7072,1.7372,37200.0],["1987-05-11",1.7372,1.7571,1.7272,1.7272,40400.0],["1987-05-12",1.7272,1.7372,1.7072,1.7272,135200.0],["1987-05-13",1.7272,1.7272,1.6972,1.7072,33600.0],["1987-05-14",1.7072,1.7272,1.6773,1.6972,703200.0],["1987-05-15",1.6972,1.7272,1.6773,1.6972,52400.0],["1987-05-18",1.6972,1.7072,1.6773,1.6773,24800.0],["1987-05-19",1.6773,1.6773,1.6573,1.6773,67600.0],["1987-05-20",1.6773,1.6972,1.6573,1.6773,84000.0],["1987-05-21",1.6972,1.7272,1.6972,1.7272,34400.0],["1987-05-22",1.7372,1.7671,1.7372,1.7571,54800.0],["1987-05-26",1.7571,1.7671,1.7571,1.7671,53600.0],["1987-05-27",1.7671,1.7971,1.7671,1.7871,443600.0],["1987-05-28",1.7871,1.7871,1.7571,1.7671,6000.0],["1987-05-29",1.7671,1.7971,1.7671,1.7971,39600.0],["1987-06-01",1.7971,1.837,1.7971,1.817,27600.0],["1987-06-02",1.817,1.837,1.7971,1.817,215200.0],["1987-06-03",1.817,1.837,1.7871,1.7971,82800.0],["1987-06-04",1.7971,1.817,1.7971,1.7971,22400.0],["1987-06-05",1.7971,1.7971,1.7971,1.7971,74000.0],["1987-06-08",1.7971,1.7971,1.7671,1.7971,115200.0],["1987-06-09",1.7971,1.817,1.7671,1.7871,80400.0],["1987-06-10",1.7971,1.847,1.7971,1.7971,86800.0],["1987-06-11",1.7971,1.8769,1.7971,1.847,111200.0],["1987-06-12",1.847,1.8669,1.817,1.817,234400.0],["1987-06-15",1.817,1.837,1.817,1.837,130400.0],["1987-06-16",1.837,1.837,1.817,1.817,42000.0],["1987-06-17",1.817,1.837,1.7971,1.817,68800.0],["1987-06-18",1.817,1.817,1.7971,1.817,29200.0],["1987-06-19",1.817,1.817,1.7971,1.817,37600.0],["1987-06-22",1.817,1.847,1.7971,1.7971,73200.0],["1987-06-23",1.7971,1.817,1.7971,1.7971,308000.0],["1987-06-24",1.7971,1.817,1.7971,1.7971,66800.0],["1987-06-25",1.7971,1.837,1.7971,1.7971,41600.0],["1987-06-26",1.817,1.8769,1.817,1.847,31600.0],["1987-06-29",1.847,1.9069,1.837,1.8769,162400.0],["1987-06-30",1.9069,2.0167,1.9069,2.0167,156000.0],["1987-07-01",2.0167,2.0666,1.9868,2.0666,287600.0],["1987-07-02",2.0666,2.0666,2.0067,2.0167,202000.0],["1987-07-06",2.0167,2.0666,2.0167,2.0467,92000.0],["1987-07-07",2.0467,2.0467,2.0167,2.0467,140800.0],["1987-07-08",2.0467,2.1165,2.0367,2.1165,158800.0],["1987-07-09",2.1165,2.1465,2.1165,2.1165,189200.0],["1987-07-10",2.1165,2.1265,2.0666,2.0966,24400.0],["1987-07-13",2.0966,2.0966,2.0666,2.0966,39600.0],["1987-07-14",2.0966,2.0966,2.0467,2.0666,87600.0],["1987-07-15",2.0666,2.0666,2.0467,2.0666,87200.0],["1987-07-16",2.0666,2.0966,2.0666,2.0966,18800.0],["1987-07-17",2.0966,2.1265,2.0966,2.1265,49600.0],["1987-07-20",2.1265,2.1265,2.0966,2.1265,57200.0],["1987-07-21",2.1265,2.1465,2.1165,2.1265,20800.0],["1987-07-22",2.1265,2.1465,2.1165,2.1265,40800.0],["1987-07-23",2.1265,2.1465,2.0467,2.0467,159600.0],["1987-07-24",2.0467,2.0666,2.0167,2.0367,65200.0],["1987-07-27",2.0367,2.0467,2.0167,2.0467,164800.0],["1987-07-28",2.0467,2.0966,2.0167,2.0966,148400.0],["1987-07-29",2.0966,2.0966,2.0666,2.0666,87600.0],["1987-07-30",2.0666,2.1265,2.0666,2.1265,53200.0],["1987-07-31",2.1265,2.1565,2.1265,2.1565,87200.0],["1987-08-03",2.1565,2.1565,2.1265,2.1565,73200.0],["1987-08-04",2.1465,2.1465,2.1165,2.1265,131600.0],["1987-08-05",2.1265,2.1265,2.1265,2.1265,4800.0],["1987-08-06",2.1265,2.1864,2.0966,2.1864,312800.0],["1987-08-07",2.2363,2.3262,2.2363,2.3262,564800.0],["1987-08-10",2.3262,2.3462,2.2363,2.2363,514400.0],["1987-08-11",2.2363,2.3262,2.2363,2.3162,254000.0],["1987-08-12",2.3162,2.3462,2.2962,2.3262,149600.0],["1987-08-13",2.3162,2.3162,2.2962,2.2962,167200.0],["1987-08-14",2.2962,2.3262,2.2962,2.3262,123200.0],["1987-08-17",2.3262,2.3262,2.3162,2.3162,30400.0],["1987-08-18",2.3162,2.3462,2.3162,2.3262,90400.0],["1987-08-19",2.3262,2.3761,2.3262,2.3561,47600.0],["1987-08-20",2.3761,2.4061,2.3761,2.3761,132000.0],["1987-08-21",2.3761,2.436,2.3761,2.4061,23200.0],["1987-08-24",2.4061,2.436,2.3961,2.4061,181600.0],["1987-08-25",2.4061,2.466,2.3961,2.466,109200.0],["1987-08-26",2.466,2.5059,2.456,2.4859,358400.0],["1987-08-27",2.4859,2.5159,2.3561,2.3761,79600.0],["1987-08-28",2.3761,2.4061,2.3162,2.3162,73600.0],["1987-08-31",2.3162,2.3761,2.3162,2.3761,202000.0],["1987-09-01",2.3761,2.4061,2.3561,2.3761,142000.0],["1987-09-02",2.3761,2.3961,2.3561,2.3761,30800.0],["1987-09-03",2.3761,2.3961,2.3761,2.3761,34400.0],["1987-09-04",2.3761,2.3761,2.3462,2.3462,39600.0],["1987-09-08",2.3162,2.3162,2.2563,2.2863,130000.0],["1987-09-09",2.2962,2.3262,2.2962,2.3162,73600.0],["1987-09-10",2.3162,2.3462,2.3162,2.3462,8800.0],["1987-09-11",2.3462,2.426,2.3462,2.426,47600.0],["1987-09-14",2.426,2.466,2.3961,2.3961,48400.0],["1987-09-15",2.3961,2.436,2.3761,2.426,81600.0],["1987-09-16",2.426,2.436,2.3262,2.3262,70800.0],["1987-09-17",2.3262,2.3462,2.3162,2.3462,152000.0],["1987-09-18",2.3462,2.3462,2.3462,2.3462,16400.0],["1987-09-21",2.3262,2.3262,2.2863,2.2863,14400.0],["1987-09-22",2.2863,2.3262,2.2064,2.3262,294000.0],["1987-09-23",2.3262,2.3761,2.3262,2.3761,44400.0],["1987-09-24",2.3761,2.3761,2.3462,2.3462,12400.0],["1987-09-25",2.3462,2.3761,2.3462,2.3761,46000.0],["1987-09-28",2.4061,2.436,2.4061,2.4061,238800.0],["1987-09-29",2.4061,2.436,2.4061,2.4061,10400.0],["1987-09-30",2.4061,2.4061,2.3761,2.4061,159200.0],["1987-10-01",2.3961,2.3961,2.3761,2.3961,30000.0],["1987-10-02",2.3961,2.4061,2.3961,2.4061,35600.0],["1987-10-05",2.4061,2.4061,2.3761,2.3961,15600.0],["1987-10-06",2.3961,2.426,2.3761,2.3761,37200.0],["1987-10-07",2.3761,2.3761,2.3462,2.3761,35600.0],["1987-10-08",2.3761,2.3761,2.3462,2.3462,20800.0],["1987-10-09",2.3462,2.3462,2.3262,2.3262,58800.0],["1987-10-12",2.3262,2.3462,2.3162,2.3162,75600.0],["1987-10-13",2.3162,2.3262,2.2962,2.2962,39200.0],["1987-10-14",2.2962,2.2962,2.2363,2.2663,71600.0],["1987-10-15",2.2663,2.2663,2.2363,2.2563,72000.0],["1987-10-16",2.2363,2.2363,2.1265,2.1265,119600.0],["1987-10-19",2.0666,2.0666,1.817,1.8969,292000.0],["1987-10-20",1.8769,1.8769,1.7072,1.7571,224800.0],["1987-10-21",1.7671,1.9069,1.7671,1.847,135200.0],["1987-10-22",1.837,1.837,1.6972,1.7671,153200.0],["1987-10-23",1.7671,1.7871,1.7072,1.7571,93600.0],["1987-10-26",1.7571,1.7671,1.6773,1.6773,163600.0],["1987-10-27",1.6773,1.7072,1.5674,1.5974,224000.0],["1987-10-28",1.5974,1.6573,1.5974,1.6573,136000.0],["1987-10-29",1.6573,1.7072,1.5974,1.7072,247600.0],["1987-10-30",1.7372,1.817,1.7372,1.817,231600.0],["1987-11-02",1.817,1.837,1.7671,1.817,38800.0],["1987-11-03",1.817,1.847,1.7971,1.817,24400.0],["1987-11-04",1.7971,1.7971,1.7671,1.7871,28800.0],["1987-11-05",1.7671,1.7971,1.7571,1.7571,115600.0],["1987-11-06",1.7571,1.7771,1.7571,1.7571,204400.0],["1987-11-09",1.7571,1.7571,1.7172,1.7272,29600.0],["1987-11-10",1.7172,1.7372,1.6972,1.7072,53600.0],["1987-11-11",1.6972,1.7272,1.6872,1.6972,56000.0],["1987-11-12",1.6972,1.817,1.6773,1.7671,72400.0],["1987-11-13",1.7871,1.827,1.7571,1.817,104000.0],["1987-11-16",1.7971,1.817,1.7571,1.7771,77600.0],["1987-11-17",1.7571,1.7571,1.7272,1.7471,30800.0],["1987-11-18",1.7423,1.7826,1.7423,1.7826,118800.0],["1987-11-19",1.7826,1.7927,1.7524,1.7625,46400.0],["1987-11-20",1.7423,1.8329,1.7322,1.8229,141200.0],["1987-11-23",1.8027,1.8027,1.7725,1.7927,16400.0],["1987-11-24",1.8027,1.8128,1.7725,1.7725,144800.0],["1987-11-25",1.7927,1.8632,1.7927,1.8128,54000.0],["1987-11-27",1.7927,1.8329,1.7927,1.7927,23600.0],["1987-11-30",1.7725,1.7725,1.6517,1.6718,31600.0],["1987-12-01",1.6517,1.6517,1.6114,1.6114,81200.0],["1987-12-02",1.6013,1.6517,1.6013,1.6114,44400.0],["1987-12-03",1.6114,1.6114,1.5812,1.5812,58400.0],["1987-12-04",1.561,1.5711,1.41,1.4502,94400.0],["1987-12-07",1.4603,1.5711,1.4603,1.5308,94400.0],["1987-12-08",1.551,1.6718,1.5409,1.6517,80000.0],["1987-12-09",1.6517,1.7322,1.6315,1.7322,235200.0],["1987-12-10",1.7524,1.7524,1.692,1.7121,109600.0],["1987-12-11",1.702,1.7423,1.6718,1.6718,446400.0],["1987-12-14",1.6819,1.7222,1.6617,1.692,281200.0],["1987-12-15",1.6819,1.7222,1.6718,1.692,101600.0],["1987-12-16",1.7121,1.9236,1.7121,1.8934,125600.0],["1987-12-17",1.8833,1.8934,1.8531,1.8934,87600.0],["1987-12-18",1.8531,1.8934,1.8531,1.8934,66400.0],["1987-12-21",1.9034,1.9538,1.8732,1.8934,363600.0],["1987-12-22",1.9034,1.9034,1.8632,1.8934,76000.0],["1987-12-23",1.9135,1.9337,1.8934,1.9337,126000.0],["1987-12-24",1.9538,2.0142,1.9337,2.0042,103600.0],["1987-12-28",1.984,2.0142,1.9739,2.0142,115200.0],["1987-12-29",2.0042,2.0444,2.0042,2.0243,77600.0],["1987-12-30",2.0545,2.1452,2.0545,2.1351,161200.0],["1987-12-31",2.1149,2.2358,2.1049,2.2358,81600.0],["1988-01-04",2.2257,2.2861,2.1552,2.1754,225600.0],["1988-01-05",2.2056,2.2358,2.1754,2.1754,314000.0],["1988-01-06",2.1854,2.1854,2.1351,2.1452,37200.0],["1988-01-07",2.1149,2.1452,2.0948,2.1351,66800.0],["1988-01-08",2.1351,2.1351,1.9941,1.9941,121600.0],["1988-01-11",2.0142,2.0243,1.9739,2.0243,130000.0],["1988-01-12",2.0444,2.0847,2.0243,2.0847,39200.0],["1988-01-13",2.0948,2.0948,2.0545,2.0847,63200.0],["1988-01-14",2.0747,2.125,2.0747,2.125,34400.0],["1988-01-15",2.1955,2.2157,2.1552,2.1552,180400.0],["1988-01-18",2.1653,2.1754,2.1552,2.1754,92400.0],["1988-01-19",2.1754,2.1754,2.1552,2.1653,59600.0],["1988-01-20",2.1552,2.1552,2.125,2.1351,155600.0],["1988-01-21",2.1351,2.1351,2.0747,2.1351,106000.0],["1988-01-22",2.1552,2.1653,2.1149,2.125,55200.0],["1988-01-25",2.1351,2.1552,2.125,2.1452,12800.0],["1988-01-26",2.1351,2.1552,2.1351,2.1351,13200.0],["1988-01-27",2.125,2.1552,2.1049,2.1351,100400.0],["1988-01-28",2.1552,2.1653,2.1149,2.1653,81600.0],["1988-01-29",2.1653,2.1854,2.1452,2.1452,417200.0],["1988-02-01",2.1653,2.1754,2.1552,2.1552,206800.0],["1988-02-02",2.1552,2.1552,2.1049,2.125,222000.0],["1988-02-03",2.125,2.125,2.0646,2.0646,197200.0],["1988-02-04",2.0444,2.0646,2.0243,2.0545,217200.0],["1988-02-05",2.0747,2.0747,2.0444,2.0545,113600.0],["1988-02-08",2.0747,2.0948,2.0646,2.0847,99200.0],["1988-02-09",2.0847,2.1049,2.0847,2.1049,44000.0],["1988-02-10",2.1049,2.1452,2.1049,2.1351,226000.0],["1988-02-11",2.1351,2.1854,2.125,2.1754,199200.0],["1988-02-12",2.1955,2.3264,2.1955,2.3264,263200.0],["1988-02-16",2.3264,2.407,2.3264,2.3365,364000.0],["1988-02-17",2.3667,2.3768,2.3466,2.3768,338800.0],["1988-02-18",2.3719,2.3821,2.3314,2.3415,150400.0],["1988-02-19",2.3415,2.3517,2.2908,2.301,80800.0],["1988-02-22",2.301,2.3922,2.301,2.3618,196400.0],["1988-02-23",2.3719,2.3922,2.3517,2.3719,216000.0],["1988-02-24",2.3719,2.3821,2.3517,2.3719,96400.0],["1988-02-25",2.3618,2.3719,2.3517,2.3719,91600.0],["1988-02-26",2.3719,2.3719,2.3314,2.3415,54800.0],["1988-02-29",2.3212,2.3517,2.3212,2.3517,56400.0],["1988-03-01",2.3314,2.3719,2.3314,2.3719,110400.0],["1988-03-02",2.3719,2.3719,2.3314,2.3618,103200.0],["1988-03-03",2.3719,2.3821,2.3618,2.3821,98400.0],["1988-03-04",2.3821,2.4226,2.3517,2.4125,190000.0],["1988-03-07",2.4327,2.4632,2.4125,2.4632,334800.0],["1988-03-08",2.4733,2.5848,2.4733,2.5442,262400.0],["1988-03-09",2.5747,2.6659,2.5544,2.6355,662400.0],["1988-03-10",2.6456,2.6456,2.5138,2.524,317200.0],["1988-03-11",2.5138,2.524,2.3922,2.4125,227600.0],["1988-03-14",2.4023,2.5949,2.4023,2.5341,164000.0],["1988-03-15",2.5442,2.5949,2.5442,2.5544,90400.0],["1988-03-16",2.5645,2.5848,2.5544,2.5747,177600.0],["1988-03-17",2.5848,2.5949,2.5645,2.5747,468000.0],["1988-03-18",2.5949,2.6051,2.5544,2.5747,343600.0],["1988-03-21",2.5848,2.5848,2.5544,2.5645,203200.0],["1988-03-22",2.5645,2.6355,2.5645,2.5949,84400.0],["1988-03-23",2.5747,2.6051,2.5544,2.5747,209600.0],["1988-03-24",2.5747,2.5747,2.4834,2.5138,80400.0],["1988-03-25",2.524,2.5645,2.5138,2.5544,143200.0],["1988-03-28",2.5138,2.5747,2.5138,2.5645,122800.0],["1988-03-29",2.5645,2.5848,2.5544,2.5747,141600.0],["1988-03-30",2.5747,2.5949,2.5341,2.5544,47600.0],["1988-03-31",2.5341,2.5442,2.5138,2.5341,30400.0],["1988-04-04",2.5544,2.5544,2.524,2.524,43600.0],["1988-04-05",2.5544,2.5747,2.5138,2.5341,302000.0],["1988-04-06",2.5544,2.6152,2.5544,2.6152,72800.0],["1988-04-07",2.6152,2.6456,2.6051,2.6152,166800.0],["1988-04-08",2.6051,2.6253,2.5949,2.6253,28000.0],["1988-04-11",2.6253,2.6355,2.6051,2.6152,160800.0],["1988-04-12",2.5848,2.6253,2.5747,2.6152,141600.0],["1988-04-13",2.6253,2.6253,2.5747,2.5848,275600.0],["1988-04-14",2.5442,2.5442,2.453,2.453,489600.0],["1988-04-15",2.4733,2.4733,2.3719,2.4226,89600.0],["1988-04-18",2.4226,2.453,2.3922,2.4023,145600.0],["1988-04-19",2.4226,2.4834,2.4226,2.4733,63200.0],["1988-04-20",2.4733,2.4733,2.4327,2.453,301600.0],["1988-04-21",2.4632,2.4632,2.3517,2.3922,165200.0],["1988-04-22",2.3719,2.4125,2.3719,2.4125,26400.0],["1988-04-25",2.3922,2.4226,2.3922,2.4125,61200.0],["1988-04-26",2.4125,2.453,2.4125,2.4327,178400.0],["1988-04-27",2.4327,2.4327,2.3517,2.3821,147200.0],["1988-04-28",2.3618,2.3719,2.3314,2.3415,53600.0],["1988-04-29",2.3111,2.3314,2.2097,2.3111,118400.0],["1988-05-02",2.2908,2.3111,2.2706,2.2807,159200.0],["1988-05-03",2.301,2.301,2.2706,2.2807,436400.0],["1988-05-04",2.2908,2.2908,2.2097,2.23,154000.0],["1988-05-05",2.23,2.23,2.1895,2.1895,71200.0],["1988-05-06",2.1895,2.1895,2.1084,2.1489,138000.0],["1988-05-09",2.1489,2.1793,2.1489,2.1591,99600.0],["1988-05-10",2.1542,2.1746,2.0929,2.1031,174000.0],["1988-05-11",2.1031,2.1133,2.0419,2.0725,308000.0],["1988-05-12",2.0725,2.0725,2.0521,2.0521,173200.0],["1988-05-13",2.0725,2.1031,2.0521,2.0929,225200.0],["1988-05-16",2.0929,2.144,2.0929,2.1337,214000.0],["1988-05-17",2.1439,2.2665,2.1439,2.2154,283200.0],["1988-05-18",2.2052,2.2154,2.195,2.2052,17600.0],["1988-05-19",2.1848,2.1848,2.1542,2.1644,31200.0],["1988-05-20",2.1542,2.195,2.1542,2.1746,84400.0],["1988-05-23",2.1644,2.1746,2.1337,2.1542,29200.0],["1988-05-24",2.144,2.1644,2.144,2.1542,46400.0],["1988-05-25",2.1337,2.1542,2.1235,2.144,24400.0],["1988-05-26",2.1542,2.1542,2.144,2.1542,24000.0],["1988-05-27",2.1542,2.1644,2.1337,2.1542,6400.0],["1988-05-31",2.1746,2.1848,2.1644,2.1848,54400.0],["1988-06-01",2.195,2.195,2.1337,2.1337,92800.0],["1988-06-02",2.1235,2.1337,2.1235,2.1235,2065200.0],["1988-06-03",2.1337,2.1337,2.1235,2.1337,455600.0],["1988-06-06",2.1337,2.195,2.1337,2.1644,341600.0],["1988-06-07",2.1746,2.2358,2.1644,2.195,361200.0],["1988-06-08",2.1848,2.195,2.1746,2.195,450000.0],["1988-06-09",2.195,2.2154,2.1848,2.1848,337600.0],["1988-06-10",2.1848,2.2154,2.1848,2.2154,332400.0],["1988-06-13",2.2154,2.2665,2.2052,2.2358,265600.0],["1988-06-14",2.246,2.3073,2.246,2.2869,366400.0],["1988-06-15",2.2971,2.2971,2.246,2.2563,251600.0],["1988-06-16",2.2665,2.2665,2.2256,2.2358,87200.0],["1988-06-17",2.246,2.2665,2.2154,2.2154,94800.0],["1988-06-20",2.2358,2.2358,2.2154,2.2154,83600.0],["1988-06-21",2.2154,2.2154,2.1848,2.195,232400.0],["1988-06-22",2.195,2.2358,2.195,2.2154,137600.0],["1988-06-23",2.2052,2.2256,2.2052,2.2052,26000.0],["1988-06-24",2.2052,2.2256,2.2052,2.2256,152000.0],["1988-06-27",2.2154,2.2256,2.2052,2.2256,176800.0],["1988-06-28",2.2256,2.2358,2.2052,2.2154,111200.0],["1988-06-29",2.2358,2.246,2.2154,2.2358,142000.0],["1988-06-30",2.246,2.2971,2.2256,2.2869,166000.0],["1988-07-01",2.3175,2.3583,2.2869,2.2971,184400.0],["1988-07-05",2.2869,2.2971,2.2563,2.2971,76000.0],["1988-07-06",2.2767,2.3175,2.2767,2.2869,30000.0],["1988-07-07",2.2869,2.3175,2.2869,2.3073,32400.0],["1988-07-08",2.3175,2.3175,2.2971,2.3175,110800.0],["1988-07-11",2.3175,2.3481,2.3073,2.3379,122400.0],["1988-07-12",2.3379,2.3481,2.3379,2.3379,46400.0],["1988-07-13",2.3379,2.3379,2.2971,2.3175,79600.0],["1988-07-14",2.2971,2.3073,2.246,2.246,35200.0],["1988-07-15",2.246,2.246,2.1848,2.2052,173200.0],["1988-07-18",2.2052,2.2052,2.1542,2.1746,96400.0],["1988-07-19",2.1746,2.1746,2.0827,2.0929,100000.0],["1988-07-20",2.0827,2.1235,2.0725,2.1133,313600.0],["1988-07-21",2.1031,2.1031,2.0725,2.0827,144800.0],["1988-07-22",2.0521,2.0623,1.9908,2.0419,149200.0],["1988-07-25",2.0214,2.0419,2.0214,2.0419,68400.0],["1988-07-26",2.0419,2.0623,2.0419,2.0623,51600.0],["1988-07-27",2.0521,2.0827,2.0419,2.0419,140400.0],["1988-07-28",2.0419,2.0623,2.0419,2.0419,146400.0],["1988-07-29",2.0419,2.0623,2.0419,2.0623,12400.0],["1988-08-01",2.0725,2.0827,2.0623,2.0725,76400.0],["1988-08-02",2.0623,2.1031,2.0419,2.1031,161200.0],["1988-08-03",2.1235,2.1644,2.1235,2.1542,92400.0],["1988-08-04",2.1542,2.1848,2.144,2.1542,152000.0],["1988-08-05",2.1337,2.144,2.1337,2.144,14800.0],["1988-08-08",2.1337,2.144,2.1235,2.1337,24000.0],["1988-08-09",2.1337,2.144,2.1133,2.1337,142800.0],["1988-08-10",2.1235,2.1235,2.0725,2.0929,143600.0],["1988-08-11",2.0929,2.1235,2.0929,2.1235,59600.0],["1988-08-12",2.1235,2.1235,2.1031,2.1031,26800.0],["1988-08-15",2.1133,2.1644,2.1133,2.1235,114800.0],["1988-08-16",2.1235,2.1235,2.1133,2.1133,86000.0],["1988-08-17",2.1031,2.1031,2.0725,2.0725,56800.0],["1988-08-18",2.0725,2.0725,2.0316,2.0419,158000.0],["1988-08-19",2.0575,2.0781,2.0575,2.0575,116800.0],["1988-08-22",2.0575,2.1089,2.0575,2.0678,76000.0],["1988-08-23",2.0678,2.0986,2.0678,2.0986,45600.0],["1988-08-24",2.0986,2.0986,2.0781,2.0781,79600.0],["1988-08-25",2.0678,2.0781,2.0678,2.0678,52800.0],["1988-08-26",2.0678,2.0986,2.0678,2.0884,16000.0],["1988-08-29",2.0781,2.1089,2.0781,2.0986,174400.0],["1988-08-30",2.0986,2.1192,2.0986,2.1192,18800.0],["1988-08-31",2.1089,2.1707,2.1089,2.1398,75200.0],["1988-09-01",2.1398,2.1398,2.0986,2.1089,54400.0],["1988-09-02",2.1192,2.1398,2.1192,2.1192,103200.0],["1988-09-06",2.1089,2.1192,2.0986,2.0986,42400.0],["1988-09-07",2.1192,2.1295,2.1089,2.1192,30800.0],["1988-09-08",2.0986,2.1604,2.0781,2.1604,85600.0],["1988-09-09",2.1501,2.1912,2.1501,2.1912,156800.0],["1988-09-12",2.2015,2.2221,2.2015,2.2118,33600.0],["1988-09-13",2.2015,2.2427,2.2015,2.2221,57600.0],["1988-09-14",2.2324,2.2324,2.2015,2.2221,123600.0],["1988-09-15",2.2118,2.2324,2.1912,2.2221,63600.0],["1988-09-16",2.2221,2.2221,2.2015,2.2015,27200.0],["1988-09-19",2.2015,2.2015,2.1501,2.1707,116800.0],["1988-09-20",2.1809,2.2118,2.1809,2.2118,68800.0],["1988-09-21",2.2118,2.2324,2.2015,2.2324,114800.0],["1988-09-22",2.2118,2.2221,2.1912,2.2015,484000.0],["1988-09-23",2.2118,2.2427,2.2015,2.2324,179200.0],["1988-09-26",2.2221,2.2221,2.2015,2.2015,55200.0],["1988-09-27",2.2221,2.2221,2.2015,2.2221,92000.0],["1988-09-28",2.2324,2.2324,2.2015,2.2015,92800.0],["1988-09-29",2.2221,2.325,2.2221,2.2941,174000.0],["1988-09-30",2.3044,2.3558,2.3044,2.3558,486800.0],["1988-10-03",2.3455,2.3455,2.2632,2.3044,184400.0],["1988-10-04",2.3044,2.3044,2.253,2.2632,49200.0],["1988-10-05",2.2632,2.2735,2.2324,2.253,31600.0],["1988-10-06",2.253,2.2632,2.2324,2.2632,72000.0],["1988-10-07",2.253,2.3147,2.253,2.3044,115600.0],["1988-10-10",2.3044,2.325,2.3044,2.3147,28400.0],["1988-10-11",2.3044,2.325,2.2941,2.2941,48400.0],["1988-10-12",2.2838,2.2838,2.2632,2.2838,19200.0],["1988-10-13",2.2941,2.3044,2.2632,2.2735,87600.0],["1988-10-14",2.2735,2.2941,2.2735,2.2941,66000.0],["1988-10-17",2.2735,2.2941,2.253,2.2735,51600.0],["1988-10-18",2.2632,2.2838,2.2118,2.2221,45200.0],["1988-10-19",2.2221,2.2427,2.1809,2.2015,116400.0],["1988-10-20",2.2118,2.2324,2.2015,2.2221,65600.0],["1988-10-21",2.2118,2.2221,2.1912,2.2221,54400.0],["1988-10-24",2.2118,2.2118,2.1912,2.1912,58400.0],["1988-10-25",2.1809,2.1809,2.1604,2.1707,268000.0],["1988-10-26",2.1707,2.1912,2.1707,2.1809,137600.0],["1988-10-27",2.1809,2.1809,2.1604,2.1604,18800.0],["1988-10-28",2.1809,2.2015,2.1604,2.1707,55600.0],["1988-10-31",2.1604,2.1707,2.1501,2.1604,46000.0],["1988-11-01",2.1604,2.1707,2.1604,2.1604,31200.0],["1988-11-02",2.1604,2.1809,2.1604,2.1604,10400.0],["1988-11-03",2.1604,2.1809,2.1604,2.1809,110000.0],["1988-11-04",2.1604,2.1809,2.1604,2.1604,98400.0],["1988-11-07",2.1501,2.1501,2.1192,2.1398,48000.0],["1988-11-08",2.1501,2.1501,2.1398,2.1398,27200.0],["1988-11-09",2.1398,2.1398,2.1192,2.1192,59600.0],["1988-11-10",2.1192,2.1192,2.0884,2.0986,98400.0],["1988-11-11",2.0884,2.0884,2.0472,2.0472,122800.0],["1988-11-14",2.0678,2.0986,2.0575,2.0781,127200.0],["1988-11-15",2.0678,2.0986,2.0678,2.0986,33200.0],["1988-11-16",2.0884,2.1089,2.0781,2.0986,48400.0],["1988-11-17",2.0953,2.1057,2.0746,2.0953,58800.0],["1988-11-18",2.1057,2.1161,2.085,2.085,16400.0],["1988-11-21",2.0953,2.0953,2.0746,2.085,16000.0],["1988-11-22",2.0746,2.085,2.0642,2.0746,84400.0],["1988-11-23",2.0953,2.0953,2.0538,2.0642,85200.0],["1988-11-25",2.0538,2.0538,2.0538,2.0538,5600.0],["1988-11-28",2.0642,2.0642,2.0331,2.0435,122400.0],["1988-11-29",2.0435,2.0642,2.0435,2.0642,83200.0],["1988-11-30",2.0538,2.1161,2.0538,2.1057,461200.0],["1988-12-01",2.1057,2.1057,2.085,2.0953,19600.0],["1988-12-02",2.0953,2.1057,2.0746,2.085,26800.0],["1988-12-05",2.0953,2.1368,2.0953,2.1264,43200.0],["1988-12-06",2.1368,2.1472,2.1161,2.1161,460800.0],["1988-12-07",2.1161,2.1368,2.1161,2.1264,34000.0],["1988-12-08",2.1161,2.1161,2.0953,2.1161,82800.0],["1988-12-09",2.1057,2.1057,2.0746,2.0746,68000.0],["1988-12-12",2.0746,2.1576,2.0746,2.1264,137600.0],["1988-12-13",2.1264,2.2198,2.1264,2.2198,220000.0],["1988-12-14",2.1991,2.1991,2.1679,2.1679,43200.0],["1988-12-15",2.1783,2.1783,2.1576,2.1679,84400.0],["1988-12-16",2.1679,2.1887,2.1472,2.1887,142400.0],["1988-12-19",2.2094,2.2198,2.1887,2.2094,69600.0],["1988-12-20",2.2198,2.2405,2.2198,2.2302,202800.0],["1988-12-21",2.2198,2.2405,2.2198,2.2198,73200.0],["1988-12-22",2.2198,2.2405,2.2198,2.2405,36000.0],["1988-12-23",2.2198,2.2405,2.2198,2.2198,75600.0],["1988-12-27",2.2302,2.2509,2.2094,2.2198,74400.0],["1988-12-28",2.2302,2.2405,2.2198,2.2302,65600.0],["1988-12-29",2.2198,2.2509,2.2094,2.2509,37600.0],["1988-12-30",2.2405,2.2613,2.2302,2.2509,78400.0],["1989-01-03",2.2509,2.2613,2.2405,2.2509,103200.0],["1989-01-04",2.2613,2.282,2.2613,2.282,272000.0],["1989-01-05",2.282,2.2924,2.282,2.282,104800.0],["1989-01-06",2.2924,2.3443,2.282,2.3339,220800.0],["1989-01-09",2.3546,2.365,2.3339,2.3339,105600.0],["1989-01-10",2.3339,2.3443,2.3235,2.3235,193600.0],["1989-01-11",2.3235,2.3443,2.3235,2.3339,88400.0],["1989-01-12",2.3339,2.3443,2.3132,2.3235,263200.0],["1989-01-13",2.3339,2.365,2.3235,2.365,143200.0],["1989-01-16",2.3754,2.3858,2.3546,2.365,53200.0],["1989-01-17",2.365,2.3961,2.3546,2.3858,163600.0],["1989-01-18",2.3858,2.3961,2.3858,2.3858,58400.0],["1989-01-19",2.3858,2.4273,2.3754,2.4065,249600.0],["1989-01-20",2.4065,2.4169,2.3754,2.3858,50400.0],["1989-01-23",2.3754,2.3858,2.3443,2.3546,156000.0],["1989-01-24",2.3339,2.3546,2.3235,2.3443,136000.0],["1989-01-25",2.3339,2.3443,2.3339,2.3339,49200.0],["1989-01-26",2.3443,2.3546,2.3235,2.3443,113600.0],["1989-01-27",2.3443,2.365,2.3339,2.3339,115200.0],["1989-01-30",2.3546,2.3961,2.3443,2.3754,163600.0],["1989-01-31",2.365,2.4791,2.3235,2.3235,364800.0],["1989-02-01",2.282,2.282,2.2198,2.2405,946000.0],["1989-02-02",2.2509,2.2509,2.1991,2.2094,650400.0],["1989-02-03",2.2302,2.2924,2.1991,2.282,232400.0],["1989-02-06",2.282,2.3028,2.2613,2.2717,83600.0],["1989-02-07",2.2717,2.2924,2.2613,2.2717,168400.0],["1989-02-08",2.282,2.282,2.2509,2.2509,52800.0],["1989-02-09",2.2405,2.2405,2.2302,2.2302,23600.0],["1989-02-10",2.2302,2.2405,2.2302,2.2405,187600.0],["1989-02-13",2.2302,2.2509,2.2302,2.2405,49600.0],["1989-02-14",2.2405,2.2509,2.2302,2.2509,48000.0],["1989-02-15",2.258,2.3103,2.258,2.3103,165200.0],["1989-02-16",2.3417,2.3417,2.3207,2.3312,107200.0],["1989-02-17",2.3312,2.3312,2.3208,2.3208,51200.0],["1989-02-21",2.3417,2.3417,2.3208,2.3208,70400.0],["1989-02-22",2.3208,2.3312,2.2998,2.3103,83600.0],["1989-02-23",2.2894,2.2894,2.2789,2.2894,21600.0],["1989-02-24",2.258,2.258,2.2267,2.2267,350800.0],["1989-02-27",2.2058,2.2371,2.2058,2.2267,33600.0],["1989-02-28",2.2267,2.2476,2.2267,2.2371,32000.0],["1989-03-01",2.2476,2.258,2.2162,2.2162,196400.0],["1989-03-02",2.1953,2.2162,2.1953,2.1953,108800.0],["1989-03-03",2.1744,2.2058,2.1744,2.2058,58000.0],["1989-03-06",2.2058,2.2162,2.1848,2.2058,53200.0],["1989-03-07",2.2058,2.2267,2.1849,2.2267,46800.0],["1989-03-08",2.2476,2.2998,2.2476,2.2894,108000.0],["1989-03-09",2.2894,2.2998,2.258,2.258,157600.0],["1989-03-10",2.2685,2.2789,2.2476,2.2476,20400.0],["1989-03-13",2.2476,2.258,2.2371,2.258,102800.0],["1989-03-14",2.2789,2.2789,2.258,2.2789,64400.0],["1989-03-15",2.2789,2.2789,2.258,2.2789,32400.0],["1989-03-16",2.2894,2.2894,2.258,2.2685,42800.0],["1989-03-17",2.2685,2.2685,2.2476,2.2476,45600.0],["1989-03-20",2.2476,2.2894,2.2476,2.2789,152400.0],["1989-03-21",2.2894,2.3103,2.258,2.258,351200.0],["1989-03-22",2.258,2.258,2.2371,2.2371,221600.0],["1989-03-23",2.2476,2.2476,2.2267,2.2267,75600.0],["1989-03-27",2.2267,2.2371,2.2162,2.2162,29200.0],["1989-03-28",2.2162,2.2371,2.2162,2.2267,76000.0],["1989-03-29",2.2267,2.2476,2.2267,2.2476,64000.0],["1989-03-30",2.2371,2.258,2.2371,2.258,74000.0],["1989-03-31",2.2476,2.2894,2.2476,2.2789,84000.0],["1989-04-03",2.2998,2.3312,2.2998,2.3208,122000.0],["1989-04-04",2.3208,2.3835,2.3103,2.3835,239200.0],["1989-04-05",2.373,2.4253,2.3626,2.373,301200.0],["1989-04-06",2.373,2.3835,2.3521,2.3835,55600.0],["1989-04-07",2.3626,2.373,2.3417,2.3626,143200.0],["1989-04-10",2.3521,2.3626,2.3521,2.3626,17600.0],["1989-04-11",2.3626,2.373,2.3521,2.373,38800.0],["1989-04-12",2.3835,2.4148,2.373,2.3835,43200.0],["1989-04-13",2.3835,2.4148,2.3835,2.4044,41200.0],["1989-04-14",2.4044,2.4148,2.373,2.373,341600.0],["1989-04-17",2.3835,2.3835,2.3312,2.3312,116000.0],["1989-04-18",2.3312,2.3521,2.3312,2.3417,135600.0],["1989-04-19",2.3521,2.3939,2.3521,2.3835,390400.0],["1989-04-20",2.373,2.4044,2.3626,2.4044,132800.0],["1989-04-21",2.3835,2.4044,2.3626,2.3939,225600.0],["1989-04-24",2.4044,2.4044,2.3521,2.3626,88000.0],["1989-04-25",2.3626,2.3835,2.3521,2.3626,50000.0],["1989-04-26",2.373,2.373,2.3417,2.3417,63600.0],["1989-04-27",2.3521,2.373,2.3521,2.373,58400.0],["1989-04-28",2.373,2.373,2.3521,2.3626,48400.0],["1989-05-01",2.3521,2.3626,2.3417,2.3521,36400.0],["1989-05-02",2.3521,2.3835,2.3521,2.3835,123200.0],["1989-05-03",2.373,2.3835,2.3626,2.3626,165200.0],["1989-05-04",2.373,2.3835,2.3626,2.3626,84400.0],["1989-05-05",2.3835,2.4566,2.3626,2.4462,798400.0],["1989-05-08",2.4253,2.4566,2.4148,2.4462,228000.0],["1989-05-09",2.4671,2.5612,2.4671,2.5403,543600.0],["1989-05-10",2.5507,2.5716,2.5298,2.5403,279600.0],["1989-05-11",2.5403,2.5507,2.5298,2.5298,177600.0],["1989-05-12",2.5298,2.5507,2.5194,2.5403,132400.0],["1989-05-15",2.5298,2.5403,2.5194,2.5403,56800.0],["1989-05-16",2.5194,2.5298,2.5089,2.5298,77600.0],["1989-05-17",2.5194,2.5507,2.5194,2.5507,194400.0],["1989-05-18",2.5403,2.5926,2.5298,2.5926,185600.0],["1989-05-19",2.6102,2.6734,2.5997,2.6102,173600.0],["1989-05-22",2.6102,2.6102,2.5892,2.5892,16800.0],["1989-05-23",2.5681,2.5681,2.5471,2.5471,39200.0],["1989-05-24",2.5471,2.5892,2.5471,2.5681,46800.0],["1989-05-25",2.5787,2.6102,2.5787,2.5997,108400.0],["1989-05-26",2.5997,2.6208,2.5997,2.5997,54400.0],["1989-05-30",2.5997,2.6102,2.5892,2.6102,189200.0],["1989-05-31",2.6102,2.6313,2.6102,2.6313,30800.0],["1989-06-01",2.6313,2.6418,2.6208,2.6313,126000.0],["1989-06-02",2.6629,2.726,2.6313,2.726,198400.0],["1989-06-05",2.7155,2.7155,2.6944,2.6944,30400.0],["1989-06-06",2.6944,2.7471,2.6839,2.7365,56400.0],["1989-06-07",2.7471,2.7786,2.7365,2.7365,116800.0],["1989-06-08",2.7365,2.8418,2.7365,2.8418,282400.0],["1989-06-09",2.8523,2.8628,2.8207,2.8313,235200.0],["1989-06-12",2.8313,2.8418,2.8207,2.8313,39600.0],["1989-06-13",2.8207,2.8313,2.7997,2.8102,126400.0],["1989-06-14",2.8102,2.8102,2.7471,2.7576,81200.0],["1989-06-15",2.7576,2.7786,2.7576,2.7786,33600.0],["1989-06-16",2.7892,2.8628,2.7892,2.8523,84400.0],["1989-06-19",2.8523,2.8523,2.8102,2.8207,112800.0],["1989-06-20",2.8207,2.8207,2.7576,2.7681,88000.0],["1989-06-21",2.7681,2.8734,2.7681,2.8418,92000.0],["1989-06-22",2.8628,2.9786,2.8628,2.9786,89600.0],["1989-06-23",2.9576,2.9786,2.926,2.926,149600.0],["1989-06-26",2.926,2.926,2.8734,2.8734,59600.0],["1989-06-27",2.8734,2.8839,2.8418,2.8628,211600.0],["1989-06-28",2.8628,2.8628,2.8418,2.8418,72800.0],["1989-06-29",2.8313,2.8523,2.7997,2.7997,68000.0],["1989-06-30",2.7997,2.8207,2.7786,2.8207,85200.0],["1989-07-03",2.7997,2.8207,2.7997,2.8207,10400.0],["1989-07-05",2.8313,2.8944,2.8207,2.8944,73200.0],["1989-07-06",2.8944,2.926,2.8839,2.9155,209600.0],["1989-07-07",2.9049,2.9155,2.8628,2.8734,196400.0],["1989-07-10",2.8418,2.9155,2.8418,2.9155,98000.0],["1989-07-11",2.9049,2.926,2.8839,2.9049,289200.0],["1989-07-12",2.9155,2.9365,2.8839,2.9365,198800.0],["1989-07-13",2.947,2.9576,2.9365,2.947,161200.0],["1989-07-14",2.9365,2.947,2.926,2.9365,45600.0],["1989-07-17",2.9365,2.947,2.9155,2.926,148000.0],["1989-07-18",2.9365,2.947,2.9155,2.926,62000.0],["1989-07-19",2.947,2.947,2.9365,2.9365,140000.0],["1989-07-20",2.947,2.947,2.926,2.9365,87600.0],["1989-07-21",2.926,2.926,2.8839,2.9049,177200.0],["1989-07-24",2.9049,2.9049,2.8628,2.8839,74400.0],["1989-07-25",2.8734,2.9049,2.8734,2.8734,86400.0],["1989-07-26",2.8628,2.8944,2.8628,2.8839,179600.0],["1989-07-27",2.8944,2.8944,2.8628,2.8944,202000.0],["1989-07-28",2.9049,2.9049,2.8523,2.8628,430000.0],["1989-07-31",2.8523,2.8734,2.8418,2.8734,92400.0],["1989-08-01",2.8839,2.8839,2.8628,2.8628,425600.0],["1989-08-02",2.8628,2.9576,2.8313,2.9576,199200.0],["1989-08-03",2.9365,3.0839,2.9365,3.0733,273200.0],["1989-08-04",3.0839,3.1049,3.0733,3.0839,153200.0],["1989-08-07",3.0839,3.0839,3.0733,3.0733,46400.0],["1989-08-08",3.0733,3.0839,3.0523,3.0733,70800.0],["1989-08-09",3.0733,3.1049,3.0628,3.1049,349200.0],["1989-08-10",3.1049,3.1049,3.0628,3.0628,61200.0],["1989-08-11",3.0733,3.0944,3.0418,3.0523,52800.0],["1989-08-14",3.0312,3.0418,3.0102,3.0102,52400.0],["1989-08-15",3.0102,3.0207,2.9681,2.9891,90800.0],["1989-08-16",2.9891,2.9891,2.9681,2.9786,113600.0],["1989-08-17",2.9681,2.9786,2.9576,2.9681,51600.0],["1989-08-18",2.9681,2.9681,2.9365,2.9576,74000.0],["1989-08-21",2.9648,2.9648,2.933,2.9436,23200.0],["1989-08-22",2.9436,2.9436,2.8906,2.9012,68800.0],["1989-08-23",2.9012,2.9436,2.8906,2.933,147200.0],["1989-08-24",2.9436,2.9542,2.9224,2.9542,84000.0],["1989-08-25",2.9859,3.0389,2.9859,3.0283,76800.0],["1989-08-28",3.0177,3.0283,3.0071,3.0283,29200.0],["1989-08-29",3.0283,3.0495,2.9965,3.0389,136800.0],["1989-08-30",3.0177,3.0177,2.9648,2.9859,120400.0],["1989-08-31",2.9965,3.0283,2.9965,3.0177,42000.0],["1989-09-01",3.0283,3.0389,3.0071,3.0177,100000.0],["1989-09-05",3.0283,3.0389,3.0177,3.0389,17600.0],["1989-09-06",3.0283,3.0389,3.0177,3.0283,112800.0],["1989-09-07",3.0283,3.0495,3.0283,3.0389,19200.0],["1989-09-08",3.0601,3.0601,2.9965,3.0177,48800.0],["1989-09-11",3.0071,3.0283,2.9859,3.0283,54000.0],["1989-09-12",3.0389,3.1342,3.0389,3.1342,128800.0],["1989-09-13",3.1342,3.2612,3.1342,3.1871,256000.0],["1989-09-14",3.1765,3.1977,3.1554,3.1554,278800.0],["1989-09-15",3.1554,3.1659,3.0812,3.0812,100800.0],["1989-09-18",3.0918,3.1236,3.0812,3.1236,84800.0],["1989-09-19",3.1236,3.1236,3.0918,3.1024,28800.0],["1989-09-20",3.0918,3.1024,3.0812,3.0812,199600.0],["1989-09-21",3.0812,3.1342,3.0812,3.1236,83600.0],["1989-09-22",3.1342,3.1554,3.113,3.1342,25200.0],["1989-09-25",3.113,3.1342,3.113,3.113,66000.0],["1989-09-26",3.113,3.1554,3.0918,3.1554,149600.0],["1989-09-27",3.1554,3.1554,3.113,3.1342,26400.0],["1989-09-28",3.1342,3.1342,3.113,3.1342,148800.0],["1989-09-29",3.1342,3.2506,3.1342,3.2506,166400.0],["1989-10-02",3.2506,3.2506,3.2189,3.2189,530400.0],["1989-10-03",3.2189,3.2506,3.2083,3.2189,104800.0],["1989-10-04",3.1977,3.2506,3.1977,3.2506,212400.0],["1989-10-05",3.2506,3.2612,3.2189,3.2295,30000.0],["1989-10-06",3.2506,3.2824,3.2506,3.2612,69600.0],["1989-10-09",3.2612,3.2718,3.2612,3.2718,22000.0],["1989-10-10",3.2612,3.3883,3.2612,3.3565,140000.0],["1989-10-11",3.3354,3.3354,3.3036,3.3248,131200.0],["1989-10-12",3.3142,3.3248,3.2612,3.2612,65200.0],["1989-10-13",3.2612,3.2718,3.0918,3.113,104000.0],["1989-10-16",3.0389,3.0601,2.9436,3.0177,370800.0],["1989-10-17",3.0389,3.1342,3.0283,3.1236,179200.0],["1989-10-18",3.1024,3.1659,3.0918,3.1236,41600.0],["1989-10-19",3.1448,3.1765,3.1236,3.1765,258000.0],["1989-10-20",3.1765,3.1765,3.113,3.1236,261600.0],["1989-10-23",3.1448,3.1659,3.1342,3.1448,67600.0],["1989-10-24",3.1342,3.1448,3.0918,3.0918,94400.0],["1989-10-25",3.0918,3.1236,3.0706,3.113,103600.0],["1989-10-26",3.113,3.1236,3.0812,3.1024,128800.0],["1989-10-27",3.113,3.113,3.0071,3.0495,90400.0],["1989-10-30",3.0495,3.0601,3.0071,3.0389,89600.0],["1989-10-31",3.0283,3.0812,3.0283,3.0812,104000.0],["1989-11-01",3.0812,3.0918,3.0601,3.0812,46000.0],["1989-11-02",3.0918,3.1448,3.0812,3.1236,75600.0],["1989-11-03",3.1024,3.1024,3.0601,3.0918,105600.0],["1989-11-06",3.0918,3.0918,3.0283,3.0283,78800.0],["1989-11-07",3.0071,3.0283,2.9648,2.9859,66400.0],["1989-11-08",2.9859,2.9965,2.9542,2.9542,92000.0],["1989-11-09",2.9542,2.9648,2.9224,2.933,239200.0],["1989-11-10",2.9436,2.9542,2.8801,2.9542,217200.0],["1989-11-13",2.9436,2.9436,2.9012,2.9012,90800.0],["1989-11-14",2.9118,2.9436,2.9118,2.9436,84400.0],["1989-11-15",2.9436,2.9859,2.9436,2.9859,131600.0],["1989-11-16",3.0071,3.0283,3.0071,3.0177,80000.0],["1989-11-17",3.0373,3.0373,3.016,3.0373,109600.0],["1989-11-20",3.0373,3.0373,2.984,2.984,45600.0],["1989-11-21",2.984,2.984,2.9307,2.9414,50000.0],["1989-11-22",2.9307,2.9307,2.8455,2.8561,370800.0],["1989-11-24",2.8668,2.8775,2.8561,2.8775,78800.0],["1989-11-27",2.8561,2.8988,2.8561,2.8988,119200.0],["1989-11-28",2.8988,2.9414,2.8988,2.9414,186400.0],["1989-11-29",2.9414,2.9627,2.9414,2.9521,45200.0],["1989-11-30",2.9627,3.0053,2.9521,2.9947,72000.0],["1989-12-01",2.984,3.0053,2.9627,2.9734,33600.0],["1989-12-04",2.9627,2.9734,2.9414,2.9734,46000.0],["1989-12-05",2.9627,2.984,2.9627,2.9627,23600.0],["1989-12-06",2.9521,2.9734,2.9307,2.9307,36800.0],["1989-12-07",2.9521,2.9521,2.9307,2.9521,20400.0],["1989-12-08",2.9734,2.9734,2.9201,2.9307,63200.0],["1989-12-11",2.9307,2.9307,2.8881,2.8881,270400.0],["1989-12-12",2.8881,2.9521,2.8561,2.9307,195200.0],["1989-12-13",2.9201,2.9627,2.9201,2.9521,106800.0],["1989-12-14",2.9414,2.9414,2.9201,2.9201,62400.0],["1989-12-15",2.9307,2.9307,2.8881,2.8988,30800.0],["1989-12-18",2.8988,2.8988,2.7922,2.8029,110800.0],["1989-12-19",2.8348,2.8348,2.643,2.6856,138200.0],["1989-12-20",2.7069,2.7496,2.643,2.643,209800.0],["1989-12-21",2.6643,2.7069,2.6004,2.643,139400.0],["1989-12-22",2.6217,2.6643,2.5791,2.6643,128400.0],["1989-12-26",2.643,2.6643,2.6217,2.6643,88200.0],["1989-12-27",2.6643,2.6856,2.643,2.6856,166200.0],["1989-12-28",2.6856,2.7709,2.6856,2.7283,69600.0],["1989-12-29",2.7283,2.7496,2.7069,2.7283,79000.0],["1990-01-02",2.7283,2.7496,2.6643,2.7069,167400.0],["1990-01-03",2.7709,2.8135,2.7283,2.7283,1674800.0],["1990-01-04",2.7069,2.7496,2.6856,2.7496,356000.0],["1990-01-05",2.7283,2.7922,2.7283,2.7283,804000.0],["1990-01-08",2.7283,2.7283,2.6643,2.6856,318800.0],["1990-01-09",2.6856,2.7709,2.6856,2.7496,423600.0],["1990-01-10",2.7283,2.8135,2.7283,2.8135,487200.0],["1990-01-11",2.8561,2.9627,2.8348,2.9414,300600.0],["1990-01-12",2.9414,2.9414,2.8135,2.8775,206200.0],["1990-01-15",2.8561,2.8561,2.7922,2.7922,38400.0],["1990-01-16",2.7922,2.7922,2.6856,2.7709,246800.0],["1990-01-17",2.7709,2.8348,2.7283,2.8135,144200.0],["1990-01-18",2.8135,2.8135,2.7283,2.7283,193000.0],["1990-01-19",2.7709,2.7922,2.7283,2.7496,65200.0],["1990-01-22",2.7496,2.7496,2.643,2.643,61000.0],["1990-01-23",2.6643,2.6643,2.6004,2.6004,245200.0],["1990-01-24",2.6004,2.6004,2.4938,2.5364,271200.0],["1990-01-25",2.5364,2.5364,2.4938,2.4938,114600.0],["1990-01-26",2.5151,2.5364,2.4725,2.5151,219600.0],["1990-01-29",2.5364,2.5364,2.4725,2.4725,77200.0],["1990-01-30",2.4725,2.5151,2.3872,2.4085,157000.0],["1990-01-31",2.4085,2.4512,2.3446,2.4512,305400.0],["1990-02-01",2.4938,2.5364,2.4938,2.5151,138000.0],["1990-02-02",2.5364,2.6004,2.5151,2.5577,282600.0],["1990-02-05",2.6004,2.6217,2.5364,2.5364,516400.0],["1990-02-06",2.5577,2.5577,2.4725,2.5364,158400.0],["1990-02-07",2.5364,2.643,2.5364,2.643,278800.0],["1990-02-08",2.6643,2.7922,2.6643,2.7283,308000.0],["1990-02-09",2.7283,2.7283,2.6856,2.7069,178600.0],["1990-02-12",2.7283,2.7283,2.6856,2.7069,39600.0],["1990-02-13",2.7069,2.7069,2.6643,2.7069,73600.0],["1990-02-14",2.6856,2.6856,2.6643,2.6856,111800.0],["1990-02-15",2.6848,2.7062,2.6633,2.6848,415800.0],["1990-02-16",2.6633,2.7062,2.6633,2.7062,122000.0],["1990-02-20",2.7277,2.7492,2.6848,2.7277,648200.0],["1990-02-21",2.7062,2.7922,2.7062,2.7707,331400.0],["1990-02-22",2.7707,2.8351,2.7707,2.7707,37400.0],["1990-02-23",2.7492,2.8136,2.7492,2.8136,82000.0],["1990-02-26",2.7922,2.8136,2.6848,2.7492,157400.0],["1990-02-27",2.7492,2.7492,2.7277,2.7492,26400.0],["1990-02-28",2.7492,2.7492,2.6848,2.7277,48000.0],["1990-03-01",2.6633,2.7062,2.6633,2.6633,175400.0],["1990-03-02",2.6418,2.7062,2.6418,2.6633,37800.0],["1990-03-05",2.6633,2.7277,2.6418,2.6848,76600.0],["1990-03-06",2.6848,2.7277,2.6848,2.7062,58800.0],["1990-03-07",2.7062,2.7062,2.6633,2.6633,14400.0],["1990-03-08",2.6633,2.7492,2.6633,2.7062,218800.0],["1990-03-09",2.7062,2.7492,2.7062,2.7492,147400.0],["1990-03-12",2.7492,2.7922,2.7492,2.7707,65600.0],["1990-03-13",2.7707,2.7707,2.7277,2.7492,124400.0],["1990-03-14",2.7707,2.8136,2.7707,2.7922,71000.0],["1990-03-15",2.7707,2.8351,2.7707,2.8351,113400.0],["1990-03-16",2.8781,2.921,2.8351,2.8995,212800.0],["1990-03-19",2.8781,2.9425,2.8781,2.921,95600.0],["1990-03-20",2.8995,2.921,2.8351,2.8781,155400.0],["1990-03-21",2.8995,2.8995,2.8781,2.8781,16200.0],["1990-03-22",2.8995,2.8995,2.7922,2.7922,133000.0],["1990-03-23",2.8136,2.8136,2.7707,2.8136,63600.0],["1990-03-26",2.8136,2.8566,2.8136,2.8351,56200.0],["1990-03-27",2.8351,2.8781,2.8351,2.8351,228600.0],["1990-03-28",2.8781,2.8781,2.8351,2.8566,27000.0],["1990-03-29",2.8351,2.8566,2.8136,2.8566,133600.0],["1990-03-30",2.8781,2.8995,2.8351,2.8781,65000.0],["1990-04-02",2.8566,2.8995,2.8566,2.8995,54200.0],["1990-04-03",2.8781,2.921,2.8781,2.8995,99600.0],["1990-04-04",2.8781,2.921,2.8781,2.921,128400.0],["1990-04-05",2.921,2.9855,2.8995,2.921,275000.0],["1990-04-06",2.964,2.964,2.8995,2.9425,128000.0],["1990-04-09",2.9425,2.9425,2.8566,2.8566,213200.0],["1990-04-10",2.8566,2.8995,2.8351,2.8566,72800.0],["1990-04-11",2.8995,2.9425,2.8995,2.9425,258600.0],["1990-04-12",2.9855,3.0928,2.9855,3.0928,400800.0],["1990-04-16",3.1358,3.1573,3.0499,3.1143,195600.0],["1990-04-17",3.1358,3.2432,3.1143,3.2217,65200.0],["1990-04-18",3.1788,3.2647,3.1573,3.2432,190400.0],["1990-04-19",3.2217,3.2217,3.1573,3.1573,247400.0],["1990-04-20",3.1143,3.1788,3.1143,3.1573,67200.0],["1990-04-23",3.1358,3.1358,3.0928,3.0928,162200.0],["1990-04-24",3.0928,3.1573,3.0714,3.1143,296800.0],["1990-04-25",3.1143,3.2217,3.1143,3.1788,232400.0],["1990-04-26",3.1788,3.2217,3.1358,3.1788,265600.0],["1990-04-27",3.1788,3.1788,3.0928,3.1143,117800.0],["1990-04-30",3.1143,3.1143,3.0714,3.0928,171400.0],["1990-05-01",3.0928,3.1573,3.0499,3.1143,153400.0],["1990-05-02",3.0928,3.1143,3.0499,3.0499,227400.0],["1990-05-03",3.0714,3.1358,3.0499,3.1143,73400.0],["1990-05-04",3.1143,3.1573,3.0929,3.1573,63400.0],["1990-05-07",3.1788,3.2002,3.1143,3.1143,78800.0],["1990-05-08",3.0928,3.1358,3.0714,3.0928,57800.0],["1990-05-09",3.0928,3.0928,3.0069,3.0284,87000.0],["1990-05-10",3.0284,3.0284,2.964,3.0069,89600.0],["1990-05-11",3.0499,3.1358,3.0284,3.1143,128600.0],["1990-05-14",3.1143,3.2217,3.1143,3.1788,315200.0],["1990-05-15",3.1358,3.3076,3.1358,3.3076,191000.0],["1990-05-16",3.2217,3.2647,3.1573,3.2217,159000.0],["1990-05-17",3.2432,3.2862,3.2432,3.2862,146400.0],["1990-05-18",3.2862,3.3076,3.2432,3.3076,108000.0],["1990-05-21",3.35,3.4364,3.3284,3.4364,79600.0],["1990-05-22",3.4581,3.4797,3.3932,3.4364,227800.0],["1990-05-23",3.4797,3.5661,3.4364,3.5661,213800.0],["1990-05-24",3.5229,3.6742,3.5229,3.5877,216000.0],["1990-05-25",3.5229,3.6742,3.5229,3.6526,156400.0],["1990-05-29",3.6958,3.6958,3.5229,3.5445,133600.0],["1990-05-30",3.5877,3.5877,3.5229,3.5661,278600.0],["1990-05-31",3.5013,3.5229,3.4364,3.4797,168400.0],["1990-06-01",3.5229,3.5229,3.4581,3.5013,144000.0],["1990-06-04",3.5013,3.5445,3.5013,3.5229,111800.0],["1990-06-05",3.5229,3.5445,3.5013,3.5445,167600.0],["1990-06-06",3.5013,3.5229,3.3932,3.4581,110800.0],["1990-06-07",3.4364,3.4364,3.35,3.3716,50200.0],["1990-06-08",3.35,3.3716,3.3284,3.3716,47800.0],["1990-06-11",3.3284,3.4581,3.2852,3.4581,173200.0],["1990-06-12",3.4581,3.5013,3.3932,3.5013,65400.0],["1990-06-13",3.5229,3.5877,3.5013,3.5445,133000.0],["1990-06-14",3.5013,3.5661,3.5013,3.5661,70400.0],["1990-06-15",3.5445,3.631,3.5013,3.6093,100000.0],["1990-06-18",3.631,3.6742,3.5661,3.631,145200.0],["1990-06-19",3.631,3.8039,3.631,3.7822,313200.0],["1990-06-20",3.8039,3.8687,3.7606,3.8255,135600.0],["1990-06-21",3.4797,3.5013,3.3284,3.3716,1322600.0],["1990-06-22",3.3932,3.4797,3.3932,3.4364,1341200.0],["1990-06-25",3.4364,3.4364,3.4148,3.4148,242200.0],["1990-06-26",3.4148,3.4364,3.3932,3.4364,593200.0],["1990-06-27",3.4364,3.4364,3.3932,3.4148,377000.0],["1990-06-28",3.4148,3.4148,3.35,3.3716,238200.0],["1990-06-29",3.3716,3.3716,3.35,3.3716,179600.0],["1990-07-02",3.3716,3.3932,3.3284,3.3284,280000.0],["1990-07-03",3.3716,3.3932,3.35,3.3932,310600.0],["1990-07-05",3.3932,3.3932,3.3284,3.35,212200.0],["1990-07-06",3.35,3.35,3.3068,3.3284,352000.0],["1990-07-09",3.3284,3.3284,3.2852,3.2852,386800.0],["1990-07-10",3.3068,3.3068,3.2635,3.2852,353800.0],["1990-07-11",3.2852,3.3068,3.2635,3.2852,184600.0],["1990-07-12",3.2852,3.3284,3.2419,3.3068,1000400.0],["1990-07-13",3.3284,3.3716,3.3068,3.35,283000.0],["1990-07-16",3.35,3.5013,3.3068,3.5013,589000.0],["1990-07-17",3.5013,3.5013,3.4364,3.4797,127400.0],["1990-07-18",3.4581,3.4581,3.35,3.3932,103800.0],["1990-07-19",3.3932,3.4148,3.3716,3.4148,75200.0],["1990-07-20",3.4148,3.4148,3.3932,3.3932,61000.0],["1990-07-23",3.3932,3.3932,3.2635,3.2852,236800.0],["1990-07-24",3.2852,3.3068,3.2419,3.2419,246000.0],["1990-07-25",3.2635,3.2635,3.2203,3.2635,271800.0],["1990-07-26",3.2203,3.2635,3.1987,3.2419,1579800.0],["1990-07-27",3.2419,3.2419,3.1987,3.2419,80600.0],["1990-07-30",3.2203,3.2203,3.1771,3.1771,65800.0],["1990-07-31",3.1987,3.2203,3.1771,3.2203,80400.0],["1990-08-01",3.2203,3.2203,3.1771,3.1771,41800.0],["1990-08-02",3.1771,3.1771,3.069,3.069,196200.0],["1990-08-03",3.069,3.069,2.961,3.0258,332400.0],["1990-08-06",2.9826,2.9826,2.9177,2.9393,119400.0],["1990-08-07",2.9393,3.0258,2.9393,3.0042,412000.0],["1990-08-08",3.0258,3.0474,2.9826,3.0042,588200.0],["1990-08-09",3.0042,3.0474,2.9826,2.9826,59800.0],["1990-08-10",3.0042,3.0474,2.9393,2.9393,284200.0],["1990-08-13",2.961,2.961,2.8745,2.9393,211400.0],["1990-08-14",2.9826,3.0474,2.961,3.0258,165000.0],["1990-08-15",3.0258,3.1555,3.0042,3.0906,197000.0],["1990-08-16",3.0906,3.0906,3.0258,3.0258,280800.0],["1990-08-17",2.9826,2.9826,2.8529,2.9393,181400.0],["1990-08-20",2.9167,2.9385,2.9167,2.9167,26200.0],["1990-08-21",2.8949,2.8949,2.7861,2.8732,199000.0],["1990-08-22",2.8514,2.8949,2.7861,2.8296,182600.0],["1990-08-23",2.7861,2.7861,2.612,2.612,298200.0],["1990-08-24",2.6555,2.7861,2.6555,2.7643,292400.0],["1990-08-27",2.8514,2.9385,2.8514,2.9385,72200.0],["1990-08-28",2.9385,2.9385,2.8949,2.9167,211200.0],["1990-08-29",2.9167,2.9167,2.8949,2.8949,25400.0],["1990-08-30",2.9167,2.9167,2.8732,2.8732,95800.0],["1990-08-31",2.8514,2.8949,2.8514,2.8732,47000.0],["1990-09-04",2.8732,2.8732,2.8514,2.8732,68600.0],["1990-09-05",2.8732,2.8732,2.8514,2.8732,179600.0],["1990-09-06",2.8949,2.8949,2.8514,2.8949,105200.0],["1990-09-07",2.8732,2.8949,2.8514,2.8732,164400.0],["1990-09-10",2.8949,2.9167,2.8514,2.8514,157400.0],["1990-09-11",2.8732,2.8732,2.8296,2.8514,126600.0],["1990-09-12",2.8732,2.8949,2.8514,2.8732,51000.0],["1990-09-13",2.8949,2.8949,2.8514,2.8732,88200.0],["1990-09-14",2.8296,2.8732,2.8296,2.8732,61800.0],["1990-09-17",2.8949,2.8949,2.8514,2.8949,58200.0],["1990-09-18",2.8514,2.9167,2.8514,2.8949,55600.0],["1990-09-19",2.8949,2.9167,2.8732,2.8949,109800.0],["1990-09-20",2.8949,2.8949,2.8079,2.8079,63600.0],["1990-09-21",2.8296,2.8732,2.8079,2.8732,154800.0],["1990-09-24",2.8296,2.8732,2.8079,2.8514,101600.0],["1990-09-25",2.8514,2.8732,2.8296,2.8732,102400.0],["1990-09-26",2.8514,2.8732,2.8296,2.8514,237400.0],["1990-09-27",2.8514,2.8949,2.8079,2.8732,206800.0],["1990-09-28",2.8296,3.0038,2.8296,2.9602,168600.0],["1990-10-01",2.982,3.0255,2.9602,3.0255,360400.0],["1990-10-02",3.0473,3.0691,3.0255,3.0691,289400.0],["1990-10-03",3.0691,3.1126,3.0473,3.0691,250200.0],["1990-10-04",3.0691,3.0908,3.0473,3.0908,165800.0],["1990-10-05",3.0691,3.1126,3.0473,3.0908,334000.0],["1990-10-08",3.0908,3.1126,3.0908,3.0908,113800.0],["1990-10-09",3.0473,3.0473,3.0038,3.0255,74400.0],["1990-10-10",3.0038,3.0038,2.982,3.0038,86400.0],["1990-10-11",3.0038,3.0038,2.8514,2.8949,255600.0],["1990-10-12",2.8949,3.0473,2.8949,3.0473,211400.0],["1990-10-15",3.0473,3.1561,3.0473,3.0908,459400.0],["1990-10-16",3.0691,3.0908,3.0473,3.0691,163800.0],["1990-10-17",3.0473,3.0473,2.9602,2.9602,247400.0],["1990-10-18",2.9602,2.982,2.9602,2.982,391000.0],["1990-10-19",2.982,3.0038,2.9602,3.0038,289400.0],["1990-10-22",2.982,3.0038,2.9602,2.982,240000.0],["1990-10-23",2.982,3.0691,2.982,3.0038,248000.0],["1990-10-24",2.982,3.0038,2.982,2.982,67200.0],["1990-10-25",2.982,2.982,2.9167,2.982,184400.0],["1990-10-26",2.9602,2.9602,2.9167,2.9385,87000.0],["1990-10-29",2.9385,2.9385,2.8514,2.8949,187800.0],["1990-10-30",2.8732,2.8732,2.7643,2.8296,574600.0],["1990-10-31",2.8068,2.8068,2.763,2.7849,235200.0],["1990-11-01",2.7191,2.763,2.7191,2.7411,446000.0],["1990-11-02",2.7411,2.8068,2.7191,2.763,151600.0],["1990-11-05",2.8068,2.8068,2.7849,2.8068,321200.0],["1990-11-06",2.7849,2.8068,2.763,2.7849,150200.0],["1990-11-07",2.7849,2.8288,2.7191,2.7411,225800.0],["1990-11-08",2.7411,2.7849,2.7411,2.763,88800.0],["1990-11-09",2.7411,2.763,2.7191,2.763,183000.0],["1990-11-12",2.7411,2.8068,2.7411,2.7849,85800.0],["1990-11-13",2.8068,2.8507,2.7849,2.8507,72800.0],["1990-11-14",2.5876,2.5876,2.4341,2.5218,3784000.0],["1990-11-15",2.4779,2.5218,2.4779,2.4998,568800.0],["1990-11-16",2.4779,2.5218,2.4779,2.4998,1689600.0],["1990-11-19",2.4998,2.5218,2.4779,2.4998,189800.0],["1990-11-20",2.4998,2.4998,2.4779,2.4998,362800.0],["1990-11-21",2.4998,2.4998,2.4341,2.4341,160000.0],["1990-11-23",2.4341,2.4341,2.3683,2.3683,169800.0],["1990-11-26",2.3683,2.3902,2.3683,2.3902,487600.0],["1990-11-27",2.4121,2.4341,2.3902,2.4121,741400.0],["1990-11-28",2.4121,2.4779,2.3902,2.456,452000.0],["1990-11-29",2.456,2.4779,2.456,2.4779,393000.0],["1990-11-30",2.4779,2.5218,2.456,2.5218,1731800.0],["1990-12-03",2.5218,2.5437,2.4998,2.5437,1424800.0],["1990-12-04",2.5437,2.5876,2.5218,2.5876,1794600.0],["1990-12-05",2.5876,2.6314,2.5876,2.6095,1220600.0],["1990-12-06",2.6314,2.6533,2.6095,2.6314,946600.0],["1990-12-07",2.6314,2.6314,2.6095,2.6314,757200.0],["1990-12-10",2.6314,2.7411,2.6314,2.7411,1265000.0],["1990-12-11",2.7411,2.7411,2.6972,2.7191,544400.0],["1990-12-12",2.7191,2.763,2.6972,2.6972,1062000.0],["1990-12-13",2.7191,2.7411,2.6972,2.7411,1466600.0],["1990-12-14",2.6972,2.7411,2.6972,2.7411,371400.0],["1990-12-17",2.7411,2.7411,2.7191,2.7411,386600.0],["1990-12-18",2.7411,2.7411,2.7191,2.7411,497800.0],["1990-12-19",2.7411,2.8068,2.7191,2.8068,858200.0],["1990-12-20",2.8068,2.8288,2.7849,2.8068,477600.0],["1990-12-21",2.8288,2.8288,2.7849,2.7849,510400.0],["1990-12-24",2.763,2.7849,2.7411,2.7849,121000.0],["1990-12-26",2.7849,2.8068,2.763,2.7849,267600.0],["1990-12-27",2.8068,2.8068,2.7849,2.8068,152200.0],["1990-12-28",2.8288,2.8507,2.7849,2.8068,316800.0],["1990-12-31",2.7849,2.8946,2.7849,2.8507,629600.0],["1991-01-02",2.7411,2.8068,2.6314,2.6533,770800.0],["1991-01-03",2.6972,2.763,2.6533,2.763,861600.0],["1991-01-04",2.763,2.8068,2.7411,2.8068,1234000.0],["1991-01-07",2.763,2.7849,2.7411,2.763,1000200.0],["1991-01-08",2.7411,2.763,2.6972,2.6972,290400.0],["1991-01-09",2.7191,2.7411,2.6095,2.6095,529000.0],["1991-01-10",2.6972,2.6972,2.6533,2.6753,552800.0],["1991-01-11",2.6753,2.7191,2.6753,2.6972,530000.0],["1991-01-14",2.6533,2.6972,2.6314,2.6753,411600.0],["1991-01-15",2.6753,2.7191,2.6753,2.6972,346800.0],["1991-01-16",2.6753,2.7849,2.6753,2.7849,492800.0],["1991-01-17",2.8726,2.9165,2.7411,2.8068,1732600.0],["1991-01-18",2.763,2.8288,2.7411,2.8288,429400.0],["1991-01-21",2.8068,2.8726,2.7849,2.8726,372200.0],["1991-01-22",2.8726,2.9823,2.8288,2.8946,590000.0],["1991-01-23",2.8946,2.9165,2.8726,2.8946,386600.0],["1991-01-24",2.9384,3.1577,2.9384,3.1358,975000.0],["1991-01-25",3.1577,3.2016,3.1138,3.1577,573600.0],["1991-01-28",3.1358,3.2015,3.0919,3.0919,237600.0],["1991-01-29",3.0919,3.0919,3.0042,3.0261,624200.0],["1991-01-30",3.0481,3.2015,3.0261,3.2015,1051600.0],["1991-01-31",3.2016,3.2016,3.1358,3.1577,229000.0],["1991-02-01",3.2015,3.2235,3.1577,3.2015,552800.0],["1991-02-04",3.1796,3.2454,3.1577,3.2454,570000.0],["1991-02-05",3.2673,3.5085,3.2454,3.4208,854200.0],["1991-02-06",3.3331,3.5743,3.3331,3.5743,1136000.0],["1991-02-07",3.4866,3.5963,3.4428,3.4428,1358800.0],["1991-02-08",3.4647,3.4866,3.4208,3.4428,531000.0],["1991-02-11",3.4866,3.7059,3.4647,3.684,873200.0],["1991-02-12",3.5743,3.6401,3.5085,3.6182,823000.0],["1991-02-13",3.5963,3.662,3.5963,3.662,510000.0],["1991-02-14",3.6401,3.662,3.5743,3.5963,510400.0],["1991-02-15",3.6192,3.7296,3.5971,3.7296,369400.0],["1991-02-19",3.7075,3.7296,3.6633,3.6854,519000.0],["1991-02-20",3.6634,3.6634,3.5089,3.553,420400.0],["1991-02-21",3.553,3.6634,3.553,3.6192,164600.0],["1991-02-22",3.5971,3.5971,3.553,3.5751,283600.0],["1991-02-25",3.6192,3.6633,3.4868,3.4868,422200.0],["1991-02-26",3.4427,3.4868,3.4206,3.4427,321000.0],["1991-02-27",3.4647,3.5089,3.3985,3.4427,393000.0],["1991-02-28",3.4868,3.5309,3.4427,3.4868,525000.0],["1991-03-01",3.4206,3.4206,3.3103,3.3765,829400.0],["1991-03-04",3.3765,3.4427,3.3765,3.4427,562600.0],["1991-03-05",3.4427,3.5089,3.4427,3.4868,534800.0],["1991-03-06",3.4868,3.4868,3.3103,3.3544,748600.0],["1991-03-07",3.3765,3.3985,3.3544,3.3544,290000.0],["1991-03-08",3.3985,3.4647,3.3544,3.3765,437800.0],["1991-03-11",3.3544,3.3985,3.3323,3.3765,427600.0],["1991-03-12",3.3544,3.3765,3.2661,3.3103,517800.0],["1991-03-13",3.2661,3.3323,3.2661,3.3103,305600.0],["1991-03-14",3.3103,3.3765,3.2882,3.3544,473400.0],["1991-03-15",3.3323,3.3544,3.3103,3.3103,198800.0],["1991-03-18",3.3323,3.3323,3.1999,3.3103,640600.0],["1991-03-19",3.3103,3.3323,3.2661,3.3323,481000.0],["1991-03-20",3.2661,3.3103,3.2661,3.2882,569200.0],["1991-03-21",3.2882,3.3323,3.222,3.2661,429600.0],["1991-03-22",3.222,3.2441,3.1337,3.1558,1013400.0],["1991-03-25",3.1558,3.1558,3.0454,3.1337,548000.0],["1991-03-26",3.1116,3.1778,3.0896,3.1778,674400.0],["1991-03-27",3.1558,3.1999,3.1337,3.1558,851200.0],["1991-03-28",3.1778,3.222,3.1558,3.222,390200.0],["1991-04-01",3.222,3.2441,3.1558,3.1558,453200.0],["1991-04-02",3.1558,3.3985,3.1558,3.3765,615400.0],["1991-04-03",3.4427,3.4868,3.4206,3.4206,725200.0],["1991-04-04",3.4206,3.4427,3.3765,3.4206,355000.0],["1991-04-05",3.3765,3.3985,3.2661,3.2882,227600.0],["1991-04-08",3.3103,3.3103,3.222,3.222,172400.0],["1991-04-09",3.2441,3.2441,3.1778,3.1999,283200.0],["1991-04-10",3.222,3.222,3.0675,3.1778,720600.0],["1991-04-11",3.1778,3.2882,3.1558,3.2661,194400.0],["1991-04-12",3.3103,3.3103,3.1999,3.222,1217200.0],["1991-04-15",3.2661,3.2882,3.1558,3.1778,210800.0],["1991-04-16",3.1778,3.222,3.1337,3.1778,1614400.0],["1991-04-17",3.2441,3.3985,3.2441,3.3544,272200.0],["1991-04-18",3.3323,3.3323,3.1999,3.2441,764200.0],["1991-04-19",3.222,3.3323,3.222,3.3323,274200.0],["1991-04-22",3.2882,3.3323,3.2882,3.3323,847400.0],["1991-04-23",3.3323,3.5309,3.3103,3.5309,1887000.0],["1991-04-24",3.5309,3.553,3.4427,3.4868,2273600.0],["1991-04-25",3.4647,3.4647,3.3985,3.4427,452200.0],["1991-04-26",3.4427,3.4427,3.3985,3.3985,504200.0],["1991-04-29",3.4427,3.4647,3.4206,3.4427,315000.0],["1991-04-30",3.4427,3.4647,3.3765,3.4206,351200.0],["1991-05-01",3.3985,3.4206,3.3544,3.3985,361200.0],["1991-05-02",3.3544,3.3765,3.2882,3.3103,276400.0],["1991-05-03",3.3103,3.3544,3.2882,3.3323,269800.0],["1991-05-06",3.3103,3.3323,3.2882,3.3103,363200.0],["1991-05-07",3.3103,3.3323,3.2882,3.3103,134800.0],["1991-05-08",3.3103,3.3103,3.2882,3.3103,168200.0],["1991-05-09",3.3103,3.3323,3.2882,3.3103,260000.0],["1991-05-10",3.2882,3.3323,3.2882,3.3103,267000.0],["1991-05-13",3.3323,3.3323,3.2882,3.3323,160400.0],["1991-05-14",3.3103,3.3323,3.2882,3.3103,481600.0],["1991-05-15",3.2882,3.3103,3.222,3.222,641200.0],["1991-05-16",3.244,3.2661,3.222,3.222,165800.0],["1991-05-17",3.222,3.222,3.1778,3.1999,738000.0],["1991-05-20",3.2008,3.223,3.1786,3.2008,264200.0],["1991-05-21",3.2453,3.2897,3.2008,3.2453,316800.0],["1991-05-22",3.2897,3.2897,3.2008,3.2453,137200.0],["1991-05-23",3.2453,3.2675,3.2008,3.2008,206000.0],["1991-05-24",3.2008,3.2453,3.2008,3.2453,178000.0],["1991-05-28",3.2453,3.2453,3.2008,3.2453,118000.0],["1991-05-29",3.2675,3.2897,3.2008,3.2675,485200.0],["1991-05-30",3.2897,3.3342,3.2675,3.3342,968800.0],["1991-05-31",3.3342,3.3786,3.2897,3.3786,625000.0],["1991-06-03",3.3786,3.3786,3.3119,3.3119,223800.0],["1991-06-04",3.3119,3.4009,3.3119,3.3786,1158400.0],["1991-06-05",3.3786,3.5342,3.3786,3.5342,641400.0],["1991-06-06",3.5342,3.5787,3.4675,3.4675,1190600.0],["1991-06-07",3.5342,3.5342,3.4453,3.4675,527000.0],["1991-06-10",3.4453,3.4675,3.3786,3.3786,186800.0],["1991-06-11",3.3342,3.4453,3.3342,3.4231,198600.0],["1991-06-12",3.3786,3.4231,3.3564,3.4231,148000.0],["1991-06-13",3.3786,3.4231,3.3786,3.4231,504600.0],["1991-06-14",3.4009,3.4453,3.3342,3.4453,241000.0],["1991-06-17",3.4453,3.4453,3.3564,3.3786,181200.0],["1991-06-18",3.4231,3.4453,3.3786,3.4231,135400.0],["1991-06-19",3.3786,3.4009,3.3119,3.3786,151600.0],["1991-06-20",3.3119,3.3564,3.3119,3.3342,256400.0],["1991-06-21",3.3564,3.3786,3.2897,3.3564,236200.0],["1991-06-24",3.3119,3.3342,3.2675,3.3119,75200.0],["1991-06-25",3.2897,3.3564,3.2897,3.3342,70400.0],["1991-06-26",3.3342,3.3342,3.2897,3.3119,123800.0],["1991-06-27",3.3564,3.3564,3.2675,3.2675,149000.0],["1991-06-28",3.3119,3.3342,3.2897,3.3119,61200.0],["1991-07-01",3.3119,3.3786,3.2897,3.3119,133600.0],["1991-07-02",3.2897,3.3786,3.2897,3.3342,168600.0],["1991-07-03",3.3119,3.3342,3.2897,3.2897,206400.0],["1991-07-05",3.3342,3.3342,3.2897,3.2897,96600.0],["1991-07-08",3.2897,3.3564,3.2453,3.3564,310000.0],["1991-07-09",3.3786,3.4231,3.3564,3.4009,135200.0],["1991-07-10",3.4231,3.512,3.3342,3.3342,277000.0],["1991-07-11",3.3342,3.3342,3.2453,3.2675,182200.0],["1991-07-12",3.3119,3.3786,3.2897,3.3564,95600.0],["1991-07-15",3.3342,3.3564,3.2675,3.3342,195400.0],["1991-07-16",3.3119,3.3786,3.2675,3.3119,146800.0],["1991-07-17",3.3342,3.3786,3.3119,3.3342,202800.0],["1991-07-18",3.2897,3.3342,3.2008,3.2008,792400.0],["1991-07-19",3.2008,3.2008,3.0452,3.0674,1162000.0],["1991-07-22",3.0897,3.0897,3.0008,3.0452,482000.0],["1991-07-23",3.023,3.0452,2.9563,2.9563,228000.0],["1991-07-24",2.9785,3.0008,2.9118,3.0008,523400.0],["1991-07-25",2.9785,3.0452,2.9341,2.9785,358200.0],["1991-07-26",3.0008,3.1341,3.0008,3.0897,664000.0],["1991-07-29",3.0674,3.0674,2.9118,2.9785,773200.0],["1991-07-30",3.0008,3.023,2.9118,2.9118,476400.0],["1991-07-31",2.9341,3.0452,2.9341,3.0452,1647800.0],["1991-08-01",3.023,3.1341,3.023,3.1341,542800.0],["1991-08-02",3.1341,3.1786,3.1341,3.1563,613800.0],["1991-08-05",3.1563,3.1563,3.1341,3.1563,263200.0],["1991-08-06",3.1563,3.1786,3.1341,3.1786,314000.0],["1991-08-07",3.1786,3.1786,3.1119,3.1563,562000.0],["1991-08-08",3.1563,3.223,3.1119,3.2008,523000.0],["1991-08-09",3.223,3.2453,3.2008,3.223,242600.0],["1991-08-12",3.2008,3.2008,3.1341,3.1786,293200.0],["1991-08-13",3.1563,3.2008,3.0008,3.1119,1491200.0],["1991-08-14",3.0897,3.1563,3.0897,3.1119,350400.0],["1991-08-15",3.1119,3.1786,3.1119,3.1563,360000.0],["1991-08-16",3.1563,3.1563,3.1341,3.1341,184800.0],["1991-08-19",3.0902,3.0902,3.0454,3.0678,740000.0],["1991-08-20",3.0902,3.135,3.0902,3.1126,225800.0],["1991-08-21",3.2022,3.2694,3.135,3.135,542200.0],["1991-08-22",3.1574,3.2022,3.135,3.1798,220400.0],["1991-08-23",3.1574,3.2022,3.135,3.135,247200.0],["1991-08-26",3.135,3.2022,3.1126,3.135,117800.0],["1991-08-27",3.135,3.1798,3.135,3.1574,100800.0],["1991-08-28",3.1574,3.1798,3.135,3.135,104400.0],["1991-08-29",3.1574,3.1798,3.135,3.1574,284800.0],["1991-08-30",3.1574,3.2246,3.135,3.1798,173200.0],["1991-09-03",3.1574,3.2694,3.1574,3.2022,160400.0],["1991-09-04",3.1574,3.2022,3.1126,3.1126,121800.0],["1991-09-05",3.0902,3.1126,3.0231,3.0231,474800.0],["1991-09-06",3.0454,3.0678,3.0231,3.0231,172200.0],["1991-09-09",3.0454,3.0454,3.0007,3.0007,150200.0],["1991-09-10",3.0007,3.0902,2.9559,3.0902,387600.0],["1991-09-11",3.0454,3.0678,3.0231,3.0231,85800.0],["1991-09-12",3.0454,3.135,3.0454,3.135,193400.0],["1991-09-13",3.0902,3.1126,3.0678,3.1126,386800.0],["1991-09-16",3.0902,3.0902,3.0454,3.0678,112800.0],["1991-09-17",3.0678,3.0902,3.0231,3.0454,222000.0],["1991-09-18",3.0231,3.0678,2.9783,3.0454,546800.0],["1991-09-19",3.0454,3.0902,3.0454,3.0678,271000.0],["1991-09-20",3.0902,3.0902,3.0454,3.0678,119800.0],["1991-09-23",3.0231,3.0678,3.0007,3.0454,288600.0],["1991-09-24",3.0454,3.0454,2.9111,2.9111,448800.0],["1991-09-25",2.8887,2.9111,2.7319,2.9111,962400.0],["1991-09-26",2.9335,3.0007,2.9335,2.9783,346200.0],["1991-09-27",2.9783,2.9783,2.9111,2.9111,521000.0],["1991-09-30",2.9335,2.9559,2.9111,2.9559,283400.0],["1991-10-01",2.9559,2.9783,2.9111,2.9783,350000.0],["1991-10-02",3.0231,3.0454,2.9783,3.0007,362200.0],["1991-10-03",3.0454,3.0678,2.9783,3.0678,277800.0],["1991-10-04",3.0678,3.135,3.0454,3.135,305200.0],["1991-10-07",3.0902,3.1126,3.0007,3.0007,282000.0],["1991-10-08",3.0007,3.1126,3.0007,3.1126,413600.0],["1991-10-09",3.135,3.135,3.0231,3.0454,724000.0],["1991-10-10",3.0902,3.0902,3.0454,3.0678,85800.0],["1991-10-11",3.0678,3.1126,3.0454,3.0454,188800.0],["1991-10-14",3.0902,3.1574,3.023,3.1574,534400.0],["1991-10-15",3.1574,3.1574,3.0007,3.0231,318800.0],["1991-10-16",3.0231,3.1126,3.0231,3.0454,377400.0],["1991-10-17",3.0231,3.0902,2.9783,3.0454,226000.0],["1991-10-18",3.0454,3.0902,2.7991,2.8439,815200.0],["1991-10-21",2.8215,2.8439,2.5752,2.6872,2253600.0],["1991-10-22",2.6872,2.7095,2.62,2.6648,296600.0],["1991-10-23",2.6648,2.7543,2.6648,2.7319,361400.0],["1991-10-24",2.7319,2.7543,2.6424,2.6872,353200.0],["1991-10-25",2.6424,2.6648,2.508,2.508,1512000.0],["1991-10-28",2.508,2.5304,2.4632,2.508,534600.0],["1991-10-29",2.508,2.508,2.4632,2.4856,325600.0],["1991-10-30",2.4632,2.4856,2.4408,2.4856,583400.0],["1991-10-31",2.4856,2.7319,2.4856,2.7319,453400.0],["1991-11-01",2.7543,2.8663,2.7319,2.7991,466000.0],["1991-11-04",2.7543,2.8215,2.7319,2.8215,390000.0],["1991-11-05",2.8215,2.8439,2.6648,2.6648,303200.0],["1991-11-06",2.6648,2.7095,2.508,2.62,942000.0],["1991-11-07",2.6424,2.7543,2.6424,2.7319,466800.0],["1991-11-08",2.7767,2.8215,2.7543,2.8215,2110200.0],["1991-11-11",2.8439,2.8439,2.7991,2.8215,689000.0],["1991-11-12",2.7991,2.7991,2.7319,2.7319,187800.0],["1991-11-13",2.6872,2.7767,2.6872,2.7767,318800.0],["1991-11-14",2.7543,2.8215,2.7543,2.7991,529800.0],["1991-11-15",2.7767,2.7991,2.6648,2.6872,861400.0],["1991-11-18",2.6881,2.6881,2.6429,2.6655,322400.0],["1991-11-19",2.6655,2.6655,2.5073,2.6203,581800.0],["1991-11-20",2.6429,2.6655,2.6203,2.6203,352200.0],["1991-11-21",2.6203,2.6429,2.5751,2.5977,385400.0],["1991-11-22",2.6429,2.7106,2.5977,2.6203,253800.0],["1991-11-25",2.6203,2.6429,2.5751,2.6203,355800.0],["1991-11-26",2.6429,2.6429,2.5525,2.5525,837400.0],["1991-11-27",2.5525,2.6203,2.5525,2.5977,537200.0],["1991-11-29",2.5977,2.5977,2.5751,2.5751,154800.0],["1991-12-02",2.5751,2.6881,2.5525,2.6881,396800.0],["1991-12-03",2.6655,2.7558,2.6655,2.7106,406200.0],["1991-12-04",2.7106,2.7332,2.5977,2.5977,1269200.0],["1991-12-05",2.6203,2.6429,2.5751,2.5751,114000.0],["1991-12-06",2.5751,2.5751,2.5073,2.5525,509800.0],["1991-12-09",2.5525,2.5751,2.4396,2.4396,564000.0],["1991-12-10",2.4848,2.5525,2.4622,2.5299,947400.0],["1991-12-11",2.5073,2.5525,2.417,2.417,990200.0],["1991-12-12",2.5073,2.5525,2.4622,2.5299,1012400.0],["1991-12-13",2.4848,2.5299,2.4622,2.4848,286400.0],["1991-12-16",2.5073,2.5751,2.4848,2.5525,383600.0],["1991-12-17",2.5751,2.5751,2.5299,2.5525,363200.0],["1991-12-18",2.5299,2.5299,2.4622,2.4848,461800.0],["1991-12-19",2.5073,2.5073,2.4396,2.4396,367600.0],["1991-12-20",2.4848,2.5073,2.4622,2.4848,557400.0],["1991-12-23",2.4396,2.5525,2.4396,2.5525,494600.0],["1991-12-24",2.4848,2.6429,2.4622,2.6203,453600.0],["1991-12-26",2.6429,2.7784,2.6429,2.7558,539000.0],["1991-12-27",2.7332,2.801,2.6881,2.7558,350600.0],["1991-12-30",2.801,2.8688,2.7332,2.8236,614000.0],["1991-12-31",2.7784,2.8914,2.7558,2.8688,456000.0],["1992-01-02",2.801,2.8462,2.7106,2.801,432000.0],["1992-01-03",2.7784,2.801,2.7106,2.7332,239000.0],["1992-01-06",2.7558,2.8236,2.7332,2.7784,428800.0],["1992-01-07",2.7558,2.8462,2.7558,2.8236,522200.0],["1992-01-08",2.801,2.9817,2.801,2.9139,561000.0],["1992-01-09",2.8688,2.9591,2.8462,2.9591,453400.0],["1992-01-10",2.8914,2.9591,2.8462,2.9365,722600.0],["1992-01-13",2.9139,3.0043,2.9139,2.9817,785000.0],["1992-01-14",2.9591,3.0947,2.9591,3.0269,327800.0],["1992-01-15",3.0495,3.2528,3.0495,3.185,949200.0],["1992-01-16",3.1398,3.1624,3.0947,3.0947,209800.0],["1992-01-17",3.0947,3.1172,3.0043,3.0495,151600.0],["1992-01-20",3.0495,3.1172,3.0269,3.1172,188000.0],["1992-01-21",3.1172,3.1624,3.0721,3.0947,531600.0],["1992-01-22",3.0721,3.0721,2.9591,3.0495,698200.0],["1992-01-23",3.0721,3.0947,3.0269,3.0495,108200.0],["1992-01-24",3.0721,3.0947,3.0269,3.0721,278000.0],["1992-01-27",3.0721,3.0721,2.9591,2.9817,145800.0],["1992-01-28",2.9817,2.9817,2.8462,2.8914,603000.0],["1992-01-29",2.8914,3.0043,2.8688,2.9365,782200.0],["1992-01-30",2.9139,2.9591,2.8914,2.9365,380600.0],["1992-01-31",2.9365,2.9817,2.9365,2.9591,311200.0],["1992-02-03",2.9365,2.9591,2.8236,2.8688,765200.0],["1992-02-04",2.8688,2.9817,2.8236,2.9817,441000.0],["1992-02-05",3.0495,3.0495,2.8236,2.8462,428800.0],["1992-02-06",2.9139,3.0043,2.8914,2.9591,287400.0],["1992-02-07",2.9817,2.9817,2.8914,2.9365,278000.0],["1992-02-10",2.9591,3.0043,2.8914,2.9139,354000.0],["1992-02-11",2.9139,2.9139,2.8688,2.8688,346600.0],["1992-02-12",2.8462,3.0043,2.8462,3.0043,460200.0],["1992-02-13",2.9817,3.0269,2.8462,2.9139,601000.0],["1992-02-14",2.9376,2.9376,2.8921,2.9376,664800.0],["1992-02-18",2.9149,2.9832,2.8921,2.9604,609400.0],["1992-02-19",2.9376,3.0059,2.9376,3.0059,1097600.0],["1992-02-20",3.0059,3.1426,2.9604,3.1426,820200.0],["1992-02-21",3.1654,3.1654,3.097,3.1426,360800.0],["1992-02-24",3.097,3.097,3.0059,3.0743,305400.0],["1992-02-25",3.0743,3.0743,3.0059,3.0059,547800.0],["1992-02-26",2.9604,3.0059,2.9604,2.9832,336200.0],["1992-02-27",2.9604,3.0743,2.9604,3.0515,513800.0],["1992-02-28",3.0515,3.1198,3.0515,3.097,804600.0],["1992-03-02",3.097,3.1198,3.0515,3.097,459200.0],["1992-03-03",3.097,3.1198,3.097,3.1198,234600.0],["1992-03-04",3.097,3.1198,3.0743,3.097,393600.0],["1992-03-05",3.0743,3.097,3.0743,3.0743,339400.0],["1992-03-06",3.0059,3.097,3.0059,3.0743,840200.0],["1992-03-09",3.0743,3.0743,3.0059,3.0287,171600.0],["1992-03-10",3.0287,3.0287,2.9604,2.9604,328000.0],["1992-03-11",2.9376,3.0287,2.8921,3.0287,479800.0],["1992-03-12",3.0059,3.0515,3.0059,3.0287,340200.0],["1992-03-13",3.0515,3.0743,3.0287,3.0515,356600.0],["1992-03-16",3.0515,3.097,3.0287,3.097,425800.0],["1992-03-17",3.097,3.1426,3.0743,3.1426,304800.0],["1992-03-18",3.1426,3.302,3.1426,3.2792,1329000.0],["1992-03-19",3.2337,3.302,3.1881,3.2564,497800.0],["1992-03-20",3.2564,3.302,3.2337,3.2564,326800.0],["1992-03-23",3.2564,3.4158,3.2564,3.4158,464800.0],["1992-03-24",3.302,3.3703,3.302,3.3248,356600.0],["1992-03-25",3.3248,3.3248,3.2109,3.2792,373200.0],["1992-03-26",3.2337,3.3248,3.2337,3.2564,381600.0],["1992-03-27",3.2564,3.2792,3.2109,3.2337,385000.0],["1992-03-30",3.1881,3.2792,3.1654,3.2109,246800.0],["1992-03-31",3.1881,3.2109,3.1654,3.1881,134800.0],["1992-04-01",3.1654,3.2337,3.1426,3.2109,275800.0],["1992-04-02",3.2109,3.2564,3.1881,3.2109,307200.0],["1992-04-03",3.2109,3.2792,3.1881,3.2564,385600.0],["1992-04-06",3.2337,3.2564,3.2109,3.2337,470400.0],["1992-04-07",3.3475,3.3931,3.302,3.3703,558200.0],["1992-04-08",3.3475,3.3475,3.2109,3.2564,218800.0],["1992-04-09",3.2564,3.2792,3.2109,3.2337,120200.0],["1992-04-10",3.2337,3.302,3.2109,3.2792,333400.0],["1992-04-13",3.302,3.302,3.2564,3.2792,185000.0],["1992-04-14",3.2792,3.3475,3.2564,3.3248,339800.0],["1992-04-15",3.3248,3.4842,3.302,3.4614,1016400.0],["1992-04-16",3.5069,3.5297,3.3248,3.4614,662400.0],["1992-04-20",3.4386,3.4614,3.3931,3.4614,221800.0],["1992-04-21",3.4158,3.4386,3.3703,3.3703,124600.0],["1992-04-22",3.3931,3.3931,3.3475,3.3703,135200.0],["1992-04-23",3.3248,3.4158,3.3248,3.4158,304200.0],["1992-04-24",3.4158,3.4386,3.3475,3.3475,176400.0],["1992-04-27",3.302,3.3248,3.2564,3.302,252600.0],["1992-04-28",3.2792,3.3248,3.2564,3.2564,339600.0],["1992-04-29",3.2792,3.3931,3.2792,3.3931,382600.0],["1992-04-30",3.3703,3.4158,3.3475,3.3931,210400.0],["1992-05-01",3.3703,3.3931,3.3475,3.3931,128400.0],["1992-05-04",3.3475,3.3931,3.3248,3.3475,207200.0],["1992-05-05",3.302,3.3475,3.302,3.3248,350600.0],["1992-05-06",3.3475,3.3475,3.3248,3.3248,299400.0],["1992-05-07",3.302,3.3931,3.302,3.3931,320800.0],["1992-05-08",3.3703,3.3703,3.3475,3.3703,406600.0],["1992-05-11",3.3703,3.4386,3.3703,3.4158,825800.0],["1992-05-12",3.3703,3.3931,3.3475,3.3475,359000.0],["1992-05-13",3.3475,3.3475,3.3248,3.3475,362200.0],["1992-05-14",3.302,3.3703,3.2792,3.3248,440600.0],["1992-05-15",3.3475,3.3703,3.3248,3.3475,40800.0],["1992-05-18",3.3026,3.3255,3.2796,3.3255,87000.0],["1992-05-19",3.3026,3.3943,3.3026,3.3943,163000.0],["1992-05-20",3.3714,3.3714,3.2567,3.2567,185600.0],["1992-05-21",3.2567,3.2796,3.1879,3.2567,220600.0],["1992-05-22",3.2338,3.3485,3.2338,3.3255,176800.0],["1992-05-26",3.3255,3.3255,3.2338,3.2567,92400.0],["1992-05-27",3.2338,3.2567,3.0962,3.1191,234600.0],["1992-05-28",3.165,3.2338,3.1191,3.2338,439200.0],["1992-05-29",3.2338,3.3255,3.2338,3.2567,223400.0],["1992-06-01",3.2567,3.2567,3.165,3.1879,289400.0],["1992-06-02",3.1879,3.2567,3.165,3.2338,166200.0],["1992-06-03",3.1879,3.1879,3.0732,3.0962,449000.0],["1992-06-04",3.0962,3.1191,2.9815,3.0044,833600.0],["1992-06-05",2.9356,2.9586,2.798,2.8668,596200.0],["1992-06-08",2.8898,3.0962,2.8898,3.0274,637600.0],["1992-06-09",3.0044,3.0274,2.8668,2.9586,342600.0],["1992-06-10",2.9815,3.0274,2.9586,2.9586,292600.0],["1992-06-11",2.9586,2.9815,2.9127,2.9356,165000.0],["1992-06-12",2.9356,2.9356,2.7522,2.8439,484600.0],["1992-06-15",2.8439,2.8668,2.7751,2.8439,272400.0],["1992-06-16",2.8668,2.9127,2.821,2.8668,376000.0],["1992-06-17",2.8439,2.8668,2.7292,2.798,459400.0],["1992-06-18",2.7751,2.8439,2.6604,2.6604,544000.0],["1992-06-19",2.6604,2.7292,2.6604,2.6833,459600.0],["1992-06-22",2.6833,2.7292,2.6375,2.6604,387800.0],["1992-06-23",2.6833,2.7522,2.6375,2.7522,489200.0],["1992-06-24",2.7522,2.8668,2.7522,2.8439,567600.0],["1992-06-25",2.821,2.9127,2.798,2.8898,491800.0],["1992-06-26",2.8439,2.8439,2.798,2.821,469400.0],["1992-06-29",2.821,2.8668,2.821,2.8668,317200.0],["1992-06-30",2.8668,3.0044,2.8439,3.0044,293800.0],["1992-07-01",2.9586,3.0044,2.8898,2.9127,426200.0],["1992-07-02",2.9356,2.9356,2.8439,2.8898,490800.0],["1992-07-06",2.8898,2.9127,2.821,2.8439,292200.0],["1992-07-07",2.8439,2.8439,2.7522,2.798,410600.0],["1992-07-08",2.798,2.798,2.6375,2.7522,677400.0],["1992-07-09",2.7751,2.8668,2.7751,2.8439,490200.0],["1992-07-10",2.798,2.8439,2.7751,2.798,473600.0],["1992-07-13",2.8439,2.8898,2.821,2.8439,373800.0],["1992-07-14",2.8668,2.8898,2.821,2.8898,184800.0],["1992-07-15",2.8668,2.8898,2.821,2.8668,162400.0],["1992-07-16",2.8668,2.8898,2.821,2.8439,362600.0],["1992-07-17",2.821,2.8668,2.821,2.821,502600.0],["1992-07-20",2.8439,2.8668,2.798,2.798,281400.0],["1992-07-21",2.798,2.798,2.7292,2.7751,485800.0],["1992-07-22",2.7751,2.8668,2.7522,2.821,603800.0],["1992-07-23",2.821,2.821,2.7522,2.7751,224600.0],["1992-07-24",2.7522,2.7751,2.7063,2.7522,225000.0],["1992-07-27",2.7522,2.821,2.7292,2.7751,145200.0],["1992-07-28",2.821,2.821,2.7522,2.7751,373200.0],["1992-07-29",2.7522,2.8668,2.7522,2.8439,325000.0],["1992-07-30",2.821,2.8668,2.798,2.8439,374800.0],["1992-07-31",2.8668,2.8668,2.821,2.8668,249800.0],["1992-08-03",2.9127,2.9586,2.8668,2.9586,938800.0],["1992-08-04",2.9586,2.9586,2.8898,2.9127,219200.0],["1992-08-05",2.9127,2.9127,2.8898,2.9127,210600.0],["1992-08-06",2.9127,3.0274,2.9127,3.0274,839200.0],["1992-08-07",3.0274,3.0732,2.9356,2.9356,686200.0],["1992-08-10",2.9127,2.9586,2.8898,2.8898,529800.0],["1992-08-11",2.8439,2.8898,2.821,2.8439,398600.0],["1992-08-12",2.821,2.8898,2.821,2.8668,257400.0],["1992-08-13",2.8898,2.9127,2.8668,2.9127,485600.0],["1992-08-14",2.9127,2.9586,2.9127,2.9356,875400.0],["1992-08-17",2.9356,2.9586,2.9356,2.9586,151600.0],["1992-08-18",2.9356,3.0044,2.9356,2.9356,523400.0],["1992-08-19",2.9597,2.9597,2.9134,2.9366,264000.0],["1992-08-20",2.8903,2.9597,2.8903,2.9366,227200.0],["1992-08-21",2.9828,2.9828,2.9366,2.9366,112400.0],["1992-08-24",2.9134,2.9597,2.8903,2.8903,121600.0],["1992-08-25",2.9134,2.9134,2.8903,2.8903,71400.0],["1992-08-26",2.9134,2.9597,2.9134,2.9597,113400.0],["1992-08-27",2.9597,2.9597,2.8903,2.9134,243800.0],["1992-08-28",2.9134,2.9828,2.9134,2.9597,104200.0],["1992-08-31",2.9597,3.0059,2.9134,3.0059,101200.0],["1992-09-01",3.0059,3.0059,2.9597,2.9828,126400.0],["1992-09-02",2.9597,3.1678,2.9597,3.0522,311400.0],["1992-09-03",3.0522,3.0753,2.9597,2.9597,101400.0],["1992-09-04",2.9366,2.9828,2.9134,2.9366,547000.0],["1992-09-08",2.9828,3.0522,2.9597,3.0059,214800.0],["1992-09-09",3.029,3.029,2.9597,3.029,48600.0],["1992-09-10",3.0059,3.029,2.9366,2.9828,98000.0],["1992-09-11",2.9597,2.9828,2.9366,2.9366,186800.0],["1992-09-14",2.9828,3.0984,2.9597,3.0753,220600.0],["1992-09-15",3.0522,3.1215,3.0522,3.1215,163600.0],["1992-09-16",3.0753,3.0753,3.0059,3.0753,352400.0],["1992-09-17",3.0753,3.0753,3.0059,3.0059,286800.0],["1992-09-18",2.9597,3.0059,2.9366,2.9597,289400.0],["1992-09-21",2.9366,3.0522,2.9366,3.029,179000.0],["1992-09-22",3.0059,3.029,2.9366,2.9366,249000.0],["1992-09-23",2.9828,2.9828,2.9366,2.9366,544200.0],["1992-09-24",2.9366,2.9597,2.9366,2.9597,58400.0],["1992-09-25",2.9597,2.9597,2.9134,2.9134,195200.0],["1992-09-28",2.9134,2.9597,2.9134,2.9134,85400.0],["1992-09-29",2.9134,2.9366,2.8672,2.9366,280000.0],["1992-09-30",2.9134,2.9366,2.8903,2.9366,279200.0],["1992-10-01",2.9366,2.9366,2.8441,2.8441,343200.0],["1992-10-02",2.8441,2.8672,2.7747,2.8209,220600.0],["1992-10-05",2.7978,2.8441,2.7516,2.7747,511800.0],["1992-10-06",2.8209,2.8209,2.7516,2.7747,393200.0],["1992-10-07",2.7747,2.7747,2.7285,2.7516,106600.0],["1992-10-08",2.7284,2.7516,2.7284,2.7284,47800.0],["1992-10-09",2.7516,2.7516,2.7053,2.7516,219000.0],["1992-10-12",2.7053,2.7284,2.7053,2.7284,132400.0],["1992-10-13",2.7285,2.7285,2.7053,2.7053,208400.0],["1992-10-14",2.7284,2.7516,2.7053,2.7284,242400.0],["1992-10-15",2.7516,2.7747,2.7284,2.7284,266600.0],["1992-10-16",2.7516,2.7747,2.7053,2.7747,74600.0],["1992-10-19",2.7747,2.9828,2.7747,2.9828,409000.0],["1992-10-20",2.9597,3.1215,2.9597,3.1215,400600.0],["1992-10-21",3.1215,3.2603,3.0984,3.1678,656800.0],["1992-10-22",3.1215,3.1447,3.0984,3.0984,149800.0],["1992-10-23",3.0984,3.1215,3.029,3.0522,113600.0],["1992-10-26",3.0753,3.0753,2.9597,3.0522,78400.0],["1992-10-27",3.0522,3.0753,2.9828,3.0059,65600.0],["1992-10-28",3.0522,3.1447,3.029,3.1215,210200.0],["1992-10-29",3.1215,3.3296,3.1215,3.2603,655000.0],["1992-10-30",3.214,3.2371,3.1909,3.214,97400.0],["1992-11-02",3.214,3.3065,3.1678,3.2603,203400.0],["1992-11-03",3.2834,3.3065,3.2371,3.2603,203200.0],["1992-11-04",3.2834,3.2834,3.0984,3.1215,280800.0],["1992-11-05",3.1447,3.1678,3.029,3.1678,476400.0],["1992-11-06",3.1678,3.3065,3.1678,3.3065,126600.0],["1992-11-09",3.2834,3.3065,3.2834,3.3065,411200.0],["1992-11-10",3.3065,3.3065,3.2371,3.2371,146800.0],["1992-11-11",3.2371,3.3759,3.2371,3.3296,360000.0],["1992-11-12",3.2834,3.3065,3.2603,3.3065,146600.0],["1992-11-13",3.3065,3.3065,3.2371,3.2834,133200.0],["1992-11-16",3.4915,3.4915,3.399,3.399,694200.0],["1992-11-17",3.399,3.4684,3.399,3.4221,587000.0],["1992-11-18",3.4463,3.4696,3.4231,3.4696,511600.0],["1992-11-19",3.4463,3.4929,3.4463,3.4929,320800.0],["1992-11-20",3.4929,3.5162,3.4463,3.4929,748600.0],["1992-11-23",3.4696,3.4929,3.4463,3.4463,267400.0],["1992-11-24",3.4463,3.5162,3.4463,3.4696,756400.0],["1992-11-25",3.4696,3.5162,3.4696,3.5162,295000.0],["1992-11-27",3.4929,3.5162,3.4696,3.4929,243200.0],["1992-11-30",3.4929,3.4929,3.4696,3.4929,496600.0],["1992-12-01",3.4929,3.5162,3.4696,3.5162,712200.0],["1992-12-02",3.5162,3.5162,3.4696,3.4929,483400.0],["1992-12-03",3.4929,3.5162,3.4929,3.4929,220000.0],["1992-12-04",3.4929,3.5395,3.4929,3.5162,182400.0],["1992-12-07",3.5395,3.5395,3.5162,3.5395,258200.0],["1992-12-08",3.5162,3.5395,3.5162,3.5395,272800.0],["1992-12-09",3.5395,3.5628,3.5162,3.5162,523400.0],["1992-12-10",3.5395,3.5395,3.5162,3.5162,321400.0],["1992-12-11",3.5162,3.5395,3.4929,3.5162,639200.0],["1992-12-14",3.5395,3.5628,3.5162,3.5395,807200.0],["1992-12-15",3.5395,3.5628,3.5395,3.5628,285200.0],["1992-12-16",3.5861,3.6792,3.5861,3.6093,277600.0],["1992-12-17",3.6326,3.7491,3.6093,3.7025,356200.0],["1992-12-18",3.7025,3.7491,3.6559,3.7025,479400.0],["1992-12-21",3.6792,3.7258,3.6093,3.7025,441600.0],["1992-12-22",3.6792,3.6792,3.5861,3.6559,224800.0],["1992-12-23",3.6093,3.6326,3.5395,3.5861,183600.0],["1992-12-24",3.5861,3.6326,3.5861,3.6326,24800.0],["1992-12-28",3.6326,3.6559,3.5861,3.6559,108800.0],["1992-12-29",3.6559,3.6559,3.6093,3.6326,117600.0],["1992-12-30",3.6559,3.6559,3.6326,3.6559,211200.0],["1992-12-31",3.6792,3.8422,3.6792,3.8422,169200.0],["1993-01-04",3.8422,3.9353,3.8189,3.8189,325400.0],["1993-01-05",3.7956,3.7956,3.7723,3.7723,162200.0],["1993-01-06",3.7723,3.7956,3.6792,3.7258,157200.0],["1993-01-07",3.7491,3.8655,3.7258,3.8422,449000.0],["1993-01-08",3.8189,3.8189,3.7025,3.8189,335200.0],["1993-01-11",3.8422,3.8655,3.7258,3.7956,387600.0],["1993-01-12",3.7723,3.7723,3.7025,3.7491,142200.0],["1993-01-13",3.7491,3.7491,3.6559,3.7258,312800.0],["1993-01-14",3.7025,3.7258,3.6559,3.6792,244600.0],["1993-01-15",3.7025,3.7025,3.6326,3.6326,252200.0],["1993-01-18",3.6559,3.7723,3.6326,3.7491,259600.0],["1993-01-19",3.7956,3.7956,3.7258,3.7491,424000.0],["1993-01-20",3.7723,3.8422,3.7491,3.7956,316000.0],["1993-01-21",3.7723,3.9819,3.7723,3.9353,312400.0],["1993-01-22",3.9353,4.0751,3.9353,4.0052,383200.0],["1993-01-25",3.9819,3.9819,3.7956,3.7956,522600.0],["1993-01-26",3.7956,3.8655,3.7258,3.7258,534400.0],["1993-01-27",3.7491,3.8189,3.6093,3.7025,1184800.0],["1993-01-28",3.7491,3.7956,3.7025,3.7258,482200.0],["1993-01-29",3.7258,3.8189,3.7258,3.7956,339800.0],["1993-02-01",3.8189,4.0518,3.8189,4.0518,706000.0],["1993-02-02",4.0518,4.1682,4.0518,4.0751,1152800.0],["1993-02-03",3.9586,4.0984,3.9353,4.0052,499600.0],["1993-02-04",4.0052,4.0285,3.9586,3.9586,422800.0],["1993-02-05",3.9819,4.0518,3.9819,4.0285,234600.0],["1993-02-08",3.9819,4.0285,3.9819,4.0052,412000.0],["1993-02-09",4.0052,4.0518,4.0052,4.0285,140400.0],["1993-02-10",4.0052,4.0751,3.9819,4.0751,352000.0],["1993-02-11",4.0518,4.0751,4.0518,4.0518,245600.0],["1993-02-12",4.0285,4.0984,4.0052,4.0518,401200.0],["1993-02-16",4.0312,4.0546,3.9374,3.9374,1314000.0],["1993-02-17",3.9374,3.9374,3.703,3.7499,1074000.0],["1993-02-18",3.7968,3.7968,3.5859,3.6327,705200.0],["1993-02-19",3.6562,3.7733,3.6327,3.7499,448800.0],["1993-02-22",3.7499,3.7733,3.7265,3.7265,601600.0],["1993-02-23",3.703,3.7499,3.703,3.7499,90600.0],["1993-02-24",3.6796,3.7733,3.6562,3.703,196600.0],["1993-02-25",3.7499,3.8202,3.703,3.7499,387600.0],["1993-02-26",3.7499,3.7968,3.703,3.7968,681600.0],["1993-03-01",3.7265,3.7733,3.6796,3.7265,234600.0],["1993-03-02",3.7499,3.7499,3.703,3.7265,169200.0],["1993-03-03",3.7499,3.7499,3.703,3.703,84200.0],["1993-03-04",3.7265,3.8202,3.6796,3.7733,519400.0],["1993-03-05",3.7733,3.8671,3.7733,3.7733,77200.0],["1993-03-08",3.7733,3.8437,3.7733,3.8437,142400.0],["1993-03-09",3.8671,3.9374,3.8202,3.914,260000.0],["1993-03-10",3.914,3.914,3.8671,3.914,77400.0],["1993-03-11",3.914,3.914,3.8437,3.8437,127600.0],["1993-03-12",3.7968,3.8671,3.7968,3.8437,360000.0],["1993-03-15",3.8202,3.8905,3.8202,3.8905,92800.0],["1993-03-16",3.914,3.914,3.8437,3.8671,62600.0],["1993-03-17",3.8671,3.8671,3.8202,3.8437,148200.0],["1993-03-18",3.8671,3.914,3.8437,3.914,132200.0],["1993-03-19",3.914,3.914,3.7968,3.8437,474200.0],["1993-03-22",3.8202,3.8437,3.703,3.7265,1667000.0],["1993-03-23",3.7265,3.7499,3.6327,3.6327,792200.0],["1993-03-24",3.6562,3.6796,3.6327,3.6562,292600.0],["1993-03-25",3.6562,3.703,3.6562,3.703,213000.0],["1993-03-26",3.703,3.703,3.6327,3.6796,140000.0],["1993-03-29",3.6796,3.703,3.6562,3.6796,593000.0],["1993-03-30",3.6562,3.6796,3.5859,3.5859,223800.0],["1993-03-31",3.6093,3.703,3.6093,3.703,400800.0],["1993-04-01",3.703,3.7265,3.6327,3.7265,76200.0],["1993-04-02",3.6796,3.6796,3.5624,3.5624,436600.0],["1993-04-05",3.5624,3.703,3.5624,3.6796,204000.0],["1993-04-06",3.6562,3.6796,3.5859,3.6093,316200.0],["1993-04-07",3.6093,3.6562,3.5624,3.5859,330400.0],["1993-04-08",3.5859,3.5859,3.4687,3.4921,228600.0],["1993-04-12",3.4687,3.5155,3.4452,3.4452,518800.0],["1993-04-13",3.4921,3.6093,3.4921,3.539,796000.0],["1993-04-14",3.539,3.6796,3.539,3.6796,662000.0],["1993-04-15",3.6562,3.703,3.6327,3.703,324800.0],["1993-04-16",3.6562,3.6796,3.6327,3.6562,168000.0],["1993-04-19",3.703,3.7733,3.703,3.7499,352800.0],["1993-04-20",3.7265,3.7499,3.703,3.7265,131800.0],["1993-04-21",3.7265,3.7265,3.3984,3.3984,523400.0],["1993-04-22",3.3984,3.4218,3.3046,3.3046,712800.0],["1993-04-23",3.3749,3.3984,3.2577,3.2812,443800.0],["1993-04-26",3.3046,3.3749,3.2812,3.2812,337600.0],["1993-04-27",3.3046,3.3515,3.2577,3.328,350200.0],["1993-04-28",3.3515,3.4218,3.3046,3.328,262400.0],["1993-04-29",3.3515,3.4218,3.328,3.3984,522800.0],["1993-04-30",3.3515,3.4452,3.3515,3.4452,266400.0],["1993-05-03",3.4687,3.5155,3.4452,3.4452,152800.0],["1993-05-04",3.4921,3.5624,3.4921,3.5155,310200.0],["1993-05-05",3.5155,3.5624,3.4921,3.5155,142400.0],["1993-05-06",3.539,3.6093,3.5155,3.6093,274200.0],["1993-05-07",3.5859,3.5859,3.539,3.5859,137200.0],["1993-05-10",3.5859,3.6093,3.5155,3.5155,152600.0],["1993-05-11",3.5155,3.6562,3.5155,3.6093,310800.0],["1993-05-12",3.6093,3.703,3.6093,3.6327,254600.0],["1993-05-13",3.6093,3.6796,3.6093,3.6327,168400.0],["1993-05-14",3.6093,3.7265,3.5859,3.703,453200.0],["1993-05-17",3.7265,3.7968,3.7265,3.7968,401200.0],["1993-05-18",3.7499,3.7499,3.703,3.7265,221600.0],["1993-05-19",3.7057,3.8001,3.7057,3.7765,143000.0],["1993-05-20",3.8001,3.8001,3.7293,3.7529,139600.0],["1993-05-21",3.7765,3.7765,3.7057,3.7529,102200.0],["1993-05-24",3.7057,3.7529,3.6821,3.7529,492800.0],["1993-05-25",3.7529,3.8945,3.7057,3.8237,538000.0],["1993-05-26",3.7765,3.8237,3.7529,3.8001,105200.0],["1993-05-27",3.8237,3.8237,3.7529,3.8001,125800.0],["1993-05-28",3.7765,3.8001,3.7057,3.7529,130200.0],["1993-06-01",3.7529,3.8237,3.7057,3.7293,165600.0],["1993-06-02",3.7529,3.8473,3.7293,3.8473,149600.0],["1993-06-03",3.8709,3.8709,3.7529,3.7765,152800.0],["1993-06-04",3.7529,3.7529,3.7293,3.7529,64200.0],["1993-06-07",3.7293,3.7529,3.6821,3.6821,136600.0],["1993-06-08",3.7057,3.7529,3.6821,3.6821,260000.0],["1993-06-09",3.7057,3.7293,3.5877,3.6113,214000.0],["1993-06-10",3.5877,3.6349,3.5877,3.5877,90000.0],["1993-06-11",3.6113,3.6821,3.5641,3.6821,113200.0],["1993-06-14",3.6821,3.7529,3.6349,3.6349,221200.0],["1993-06-15",3.6349,3.7057,3.6113,3.6585,125200.0],["1993-06-16",3.6821,3.7057,3.6349,3.6585,80600.0],["1993-06-17",3.7057,3.7529,3.6821,3.7293,98400.0],["1993-06-18",3.7293,3.8473,3.7293,3.8001,187000.0],["1993-06-21",3.7765,3.8001,3.7293,3.7529,173600.0],["1993-06-22",3.7765,3.8473,3.7529,3.7765,387200.0],["1993-06-23",3.7293,3.8001,3.7057,3.7765,332400.0],["1993-06-24",3.7765,3.8237,3.7529,3.8237,110400.0],["1993-06-25",3.8473,3.8473,3.7765,3.8473,100200.0],["1993-06-28",3.8473,3.8473,3.8001,3.8473,202600.0],["1993-06-29",3.8473,3.8709,3.8237,3.8709,168400.0],["1993-06-30",3.8945,3.9653,3.8945,3.9181,360000.0],["1993-07-01",3.9653,4.107,3.8945,3.9653,363800.0],["1993-07-02",3.9417,3.9417,3.8709,3.8945,70000.0],["1993-07-06",3.8473,3.8709,3.8237,3.8237,86000.0],["1993-07-07",3.8237,3.8473,3.7529,3.7529,191600.0],["1993-07-08",3.7765,3.8709,3.7293,3.8709,101000.0],["1993-07-09",3.8473,3.8473,3.8001,3.8001,37800.0],["1993-07-12",3.8237,3.8473,3.8001,3.8237,112600.0],["1993-07-13",3.8709,3.9417,3.8237,3.9417,224800.0],["1993-07-14",3.9417,3.9417,3.8945,3.9181,189400.0],["1993-07-15",3.8709,4.0361,3.8473,4.0361,392600.0],["1993-07-16",4.0361,4.0361,3.8473,3.9181,140000.0],["1993-07-19",3.9181,3.9417,3.8709,3.8709,101200.0],["1993-07-20",3.8709,3.9417,3.8473,3.8473,112000.0],["1993-07-21",3.9181,3.9653,3.8945,3.9653,234800.0],["1993-07-22",3.9181,3.9181,3.8473,3.8473,350400.0],["1993-07-23",3.8709,3.9181,3.8001,3.8473,234600.0],["1993-07-26",3.8709,3.8945,3.8237,3.8709,90400.0],["1993-07-27",3.8945,4.0125,3.8945,3.9417,426800.0],["1993-07-28",3.9417,3.9653,3.9181,3.9181,776200.0],["1993-07-29",3.9181,3.9889,3.9181,3.9181,315800.0],["1993-07-30",3.9181,3.9417,3.8473,3.8709,89600.0],["1993-08-02",3.9181,3.9653,3.8709,3.9653,143000.0],["1993-08-03",3.9653,4.0361,3.8945,3.9889,257000.0],["1993-08-04",3.9889,4.1542,3.9889,4.107,395000.0],["1993-08-05",4.1306,4.1542,4.0598,4.0834,272800.0],["1993-08-06",4.107,4.1306,4.0598,4.0834,167600.0],["1993-08-09",4.0834,4.225,4.0361,4.1542,504000.0],["1993-08-10",4.225,4.225,4.1306,4.225,906000.0],["1993-08-11",4.225,4.2722,4.2014,4.2722,466600.0],["1993-08-12",4.225,4.2722,4.2014,4.225,463000.0],["1993-08-13",4.2014,4.2486,4.1542,4.2486,178800.0],["1993-08-16",4.2722,4.343,4.2722,4.343,742600.0],["1993-08-17",4.3902,4.579,4.3666,4.579,1266800.0],["1993-08-18",4.5554,4.6734,4.4846,4.5554,973800.0],["1993-08-19",4.5108,4.6295,4.3446,4.3683,647400.0],["1993-08-20",4.3683,4.3921,4.2259,4.3683,504400.0],["1993-08-23",4.3683,4.582,4.3209,4.582,843200.0],["1993-08-24",4.582,4.582,4.5108,4.5583,967800.0],["1993-08-25",4.5345,4.582,4.487,4.5108,389000.0],["1993-08-26",4.5108,4.6058,4.487,4.6058,349000.0],["1993-08-27",4.5583,4.582,4.5345,4.5345,266400.0],["1993-08-30",4.5345,4.5583,4.5108,4.5345,36600.0],["1993-08-31",4.5583,4.6057,4.4633,4.5583,287800.0],["1993-09-01",4.5583,4.7719,4.5345,4.7482,553200.0],["1993-09-02",4.7719,4.7719,4.5583,4.6058,305200.0],["1993-09-03",4.6532,4.7245,4.582,4.677,209800.0],["1993-09-07",4.6532,4.7482,4.6295,4.677,350000.0],["1993-09-08",4.6532,4.7007,4.582,4.6532,347400.0],["1993-09-09",4.6295,4.7719,4.6295,4.7719,400400.0],["1993-09-10",4.7719,4.9619,4.7719,4.8194,652200.0],["1993-09-13",4.7957,4.9144,4.7957,4.8906,297000.0],["1993-09-14",4.8432,4.9381,4.8194,4.9381,506800.0],["1993-09-15",4.8906,4.9619,4.7482,4.7957,702800.0],["1993-09-16",4.7957,4.7957,4.7007,4.7482,396600.0],["1993-09-17",4.7245,4.8194,4.7245,4.7719,383400.0],["1993-09-20",4.7482,4.7719,4.7245,4.7482,263800.0],["1993-09-21",4.7007,4.7719,4.6295,4.6532,424600.0],["1993-09-22",4.6532,4.7482,4.6295,4.7482,490200.0],["1993-09-23",4.7482,4.7957,4.7245,4.7482,517600.0],["1993-09-24",4.7482,4.7957,4.7007,4.7245,240000.0],["1993-09-27",4.7245,4.7245,4.677,4.677,334200.0],["1993-09-28",4.7245,4.7482,4.7007,4.7245,519000.0],["1993-09-29",4.7482,4.7719,4.7007,4.7482,818600.0],["1993-09-30",4.7482,4.7957,4.7007,4.7719,277400.0],["1993-10-01",4.7719,4.7719,4.677,4.677,426000.0],["1993-10-04",4.7245,4.7482,4.7007,4.7482,636000.0],["1993-10-05",4.7482,4.8194,4.7245,4.7245,497000.0],["1993-10-06",4.7245,4.7719,4.7007,4.7245,553600.0],["1993-10-07",4.7245,4.7719,4.677,4.7482,166600.0],["1993-10-08",4.7482,4.8194,4.7007,4.7245,228200.0],["1993-10-11",4.677,4.7482,4.677,4.7245,118600.0],["1993-10-12",4.7245,4.7719,4.677,4.7482,372400.0],["1993-10-13",4.7245,4.7245,4.6058,4.7007,544200.0],["1993-10-14",4.7007,4.7007,4.6532,4.6532,177800.0],["1993-10-15",4.6532,4.677,4.6532,4.677,206800.0],["1993-10-18",4.6295,4.8194,4.6295,4.7482,335600.0],["1993-10-19",4.7007,4.7245,4.6295,4.6532,510600.0],["1993-10-20",4.6532,4.8194,4.6532,4.7719,468000.0],["1993-10-21",4.7482,4.7719,4.7007,4.7007,198400.0],["1993-10-22",4.677,4.7719,4.6532,4.7482,166000.0],["1993-10-25",4.7007,4.8432,4.7007,4.7719,249800.0],["1993-10-26",4.7719,4.8906,4.7719,4.8906,330800.0],["1993-10-27",4.8906,4.8906,4.8194,4.8432,145800.0],["1993-10-28",4.8669,4.8906,4.8194,4.8669,228200.0],["1993-10-29",4.8669,4.8906,4.7957,4.8432,187200.0],["1993-11-01",4.8669,4.8669,4.7719,4.7719,127200.0],["1993-11-02",4.7719,4.8432,4.7007,4.8432,232800.0],["1993-11-03",4.8194,4.8432,4.7007,4.7007,187400.0],["1993-11-04",4.677,4.7245,4.6295,4.6295,278200.0],["1993-11-05",4.6295,4.6295,4.487,4.5108,253600.0],["1993-11-08",4.6295,4.6532,4.5345,4.5583,321600.0],["1993-11-09",4.5583,4.5583,4.3921,4.4396,163600.0],["1993-11-10",4.4633,4.5345,4.3446,4.487,333400.0],["1993-11-11",4.5108,4.6057,4.487,4.5108,290200.0],["1993-11-12",4.5345,4.6532,4.5108,4.6295,239200.0],["1993-11-15",4.6295,4.7482,4.6295,4.7245,159400.0],["1993-11-16",4.7245,4.7482,4.582,4.6058,226400.0],["1993-11-17",4.6057,4.6057,4.5583,4.5583,121400.0],["1993-11-18",4.5611,4.6089,4.5373,4.5611,283400.0],["1993-11-19",4.5611,4.6089,4.5373,4.6089,184800.0],["1993-11-22",4.6089,4.7044,4.585,4.585,262400.0],["1993-11-23",4.6089,4.7044,4.6089,4.7044,407200.0],["1993-11-24",4.6567,4.7044,4.6328,4.6805,155400.0],["1993-11-26",4.6805,4.7761,4.6805,4.7522,65600.0],["1993-11-29",4.7761,4.7761,4.6328,4.6328,137600.0],["1993-11-30",4.6089,4.6567,4.585,4.6089,110400.0],["1993-12-01",4.6089,4.7999,4.6089,4.7761,236200.0],["1993-12-02",4.7999,4.7999,4.6567,4.6805,171000.0],["1993-12-03",4.6805,4.9432,4.6805,4.9432,305200.0],["1993-12-06",4.9432,5.1104,4.8955,5.0865,296800.0],["1993-12-07",5.0865,5.1104,4.9432,4.9671,295600.0],["1993-12-08",5.0149,5.0149,4.7761,4.9671,227600.0],["1993-12-09",4.9432,4.991,4.8716,4.8955,173400.0],["1993-12-10",4.9193,5.0626,4.8955,5.0387,126800.0],["1993-12-13",5.0149,5.0626,4.9671,5.0149,206400.0],["1993-12-14",4.9671,5.0387,4.9193,4.9193,383000.0],["1993-12-15",4.9193,5.1104,4.8716,5.1104,286800.0],["1993-12-16",5.0865,5.1104,5.0149,5.0626,414200.0],["1993-12-17",5.0626,5.1343,4.991,5.0626,405000.0],["1993-12-20",5.0149,5.1343,5.0149,5.0865,373000.0],["1993-12-21",5.1104,5.2059,5.0387,5.0626,292600.0],["1993-12-22",5.0387,5.0865,4.9671,4.991,154200.0],["1993-12-23",4.991,5.0149,4.9193,4.9671,131600.0],["1993-12-27",4.9671,5.0387,4.9432,4.991,86800.0],["1993-12-28",4.9432,5.1104,4.9432,5.0626,204200.0],["1993-12-29",5.0149,5.1343,4.991,5.0865,461200.0],["1993-12-30",5.0865,5.2059,5.0865,5.2059,365800.0],["1993-12-31",5.2298,5.2298,5.1343,5.2298,156000.0],["1994-01-03",5.2059,5.2298,5.0387,5.2059,429200.0],["1994-01-04",5.2059,5.2059,5.0387,5.0626,257200.0],["1994-01-05",5.0626,5.0626,4.9432,4.991,196800.0],["1994-01-06",5.0387,5.0387,4.8716,4.8955,267800.0],["1994-01-07",4.9432,4.9671,4.6805,4.7044,398600.0],["1994-01-10",4.7999,4.9193,4.7522,4.8477,347000.0],["1994-01-11",4.7283,4.8238,4.7044,4.7522,260200.0],["1994-01-12",4.7044,4.7522,4.6805,4.6805,306600.0],["1994-01-13",4.7283,4.7761,4.6805,4.7283,213200.0],["1994-01-14",4.6805,4.7522,4.6089,4.6089,174200.0],["1994-01-17",4.6567,4.7522,4.6089,4.7044,156200.0],["1994-01-18",4.7044,4.8716,4.7044,4.7283,408000.0],["1994-01-19",4.7761,4.8716,4.7522,4.7761,287200.0],["1994-01-20",4.7761,4.8477,4.7761,4.8238,421000.0],["1994-01-21",4.8238,4.9671,4.7999,4.9671,436400.0],["1994-01-24",4.9193,4.9432,4.8477,4.9193,271000.0],["1994-01-25",4.8477,4.8716,4.7761,4.7999,371400.0],["1994-01-26",4.7761,4.7999,4.6089,4.6805,271600.0],["1994-01-27",4.6805,4.7761,4.4895,4.7761,877000.0],["1994-01-28",4.7522,4.8477,4.7522,4.8238,547800.0],["1994-01-31",4.7999,4.8238,4.7522,4.7522,470800.0],["1994-02-01",4.7761,4.8238,4.7522,4.8238,376400.0],["1994-02-02",4.7999,4.9432,4.7999,4.8716,175000.0],["1994-02-03",4.8477,4.8477,4.7522,4.7522,340200.0],["1994-02-04",4.7283,4.7522,4.6089,4.6328,521000.0],["1994-02-07",4.5611,4.6089,4.5134,4.5373,445200.0],["1994-02-08",4.5611,4.6089,4.5373,4.5611,276800.0],["1994-02-09",4.6089,4.6089,4.5373,4.5611,173800.0],["1994-02-10",4.585,4.585,4.4417,4.5134,310200.0],["1994-02-11",4.5134,4.5134,4.3701,4.4179,282200.0],["1994-02-14",4.4417,4.5611,4.4178,4.4656,385000.0],["1994-02-15",4.4445,4.4445,4.3724,4.3724,407200.0],["1994-02-16",4.4204,4.4925,4.3724,4.4445,332400.0],["1994-02-17",4.4445,4.4925,4.3484,4.3484,426400.0],["1994-02-18",4.3964,4.3964,4.3244,4.3484,371200.0],["1994-02-22",4.3244,4.3484,4.2523,4.2523,510400.0],["1994-02-23",4.2523,4.3003,4.2042,4.3003,418800.0],["1994-02-24",4.2763,4.3484,4.2283,4.2523,355600.0],["1994-02-25",4.2523,4.3724,4.2523,4.3244,273400.0],["1994-02-28",4.3003,4.5886,4.3003,4.5165,240600.0],["1994-03-01",4.5406,4.5886,4.3964,4.4204,218200.0],["1994-03-02",4.3724,4.4925,4.3484,4.4204,346000.0],["1994-03-03",4.3964,4.4445,4.3724,4.3964,132000.0],["1994-03-04",4.3964,4.5646,4.3964,4.5646,236600.0],["1994-03-07",4.5646,4.6847,4.5646,4.6367,242000.0],["1994-03-08",4.6607,4.6847,4.5886,4.6126,163600.0],["1994-03-09",4.6126,4.6367,4.4445,4.4445,433200.0],["1994-03-10",4.4445,4.5165,4.4204,4.4445,215200.0],["1994-03-11",4.4685,4.5886,4.4445,4.5646,548200.0],["1994-03-14",4.5886,4.6367,4.5406,4.6126,313400.0],["1994-03-15",4.6126,4.7328,4.6126,4.6607,444200.0],["1994-03-16",4.6607,4.7808,4.6367,4.7087,370600.0],["1994-03-17",4.7087,4.9009,4.7087,4.9009,278800.0],["1994-03-18",5.0451,5.0451,4.9009,4.973,571000.0],["1994-03-21",4.973,4.973,4.8289,4.925,238600.0],["1994-03-22",4.9009,4.949,4.8529,4.8529,164800.0],["1994-03-23",4.997,5.2373,4.973,5.2373,782800.0],["1994-03-24",5.1892,5.1892,5.0451,5.1171,455800.0],["1994-03-25",5.1171,5.1652,4.949,4.949,672400.0],["1994-03-28",4.973,4.997,4.7568,4.8289,366200.0],["1994-03-29",4.8289,4.8289,4.7328,4.8048,399600.0],["1994-03-30",4.7808,4.7808,4.6607,4.6847,641600.0],["1994-03-31",4.6607,4.6607,4.4925,4.5646,633800.0],["1994-04-04",4.4685,4.7087,4.4445,4.6126,573800.0],["1994-04-05",4.6126,4.7568,4.6126,4.7328,454400.0],["1994-04-06",4.7087,4.7328,4.6607,4.7328,551400.0],["1994-04-07",4.7328,4.8529,4.5406,4.8289,567200.0],["1994-04-08",4.8529,4.8529,4.7087,4.7328,183800.0],["1994-04-11",4.7087,4.7568,4.6847,4.7328,124000.0],["1994-04-12",4.7087,4.8048,4.7087,4.7808,339000.0],["1994-04-13",4.7328,4.8769,4.7328,4.8289,145000.0],["1994-04-14",4.7808,4.8769,4.7568,4.8769,159200.0],["1994-04-15",4.925,5.1892,4.925,5.1652,852200.0],["1994-04-18",5.1652,5.2373,4.949,4.949,556200.0],["1994-04-19",4.997,5.1412,4.997,5.0691,495800.0],["1994-04-20",5.1171,5.1412,5.0451,5.0451,447600.0],["1994-04-21",5.0691,5.0931,4.997,4.997,340000.0],["1994-04-22",4.973,5.0691,4.973,5.0451,300400.0],["1994-04-25",5.0691,5.1171,5.021,5.0931,115400.0],["1994-04-26",5.1412,5.3093,5.0931,5.2853,372200.0],["1994-04-28",5.2853,5.3574,5.1652,5.2373,378000.0],["1994-04-29",5.2613,5.3093,5.2132,5.2613,886600.0],["1994-05-02",5.2373,5.2613,5.2132,5.2373,173800.0],["1994-05-03",5.2373,5.2613,5.1412,5.2373,112000.0],["1994-05-04",5.2373,5.2853,5.1892,5.2613,90200.0],["1994-05-05",5.2373,5.3093,5.2373,5.2853,271800.0],["1994-05-06",5.2853,5.3093,5.1892,5.3093,246400.0],["1994-05-09",5.2853,5.3093,5.1892,5.2132,463600.0],["1994-05-10",5.2613,5.2853,5.1412,5.1412,362400.0],["1994-05-11",5.2132,5.2373,5.1892,5.2132,281600.0],["1994-05-12",5.1892,5.2132,5.0931,5.1412,420800.0],["1994-05-13",5.1892,5.2373,5.1412,5.2373,802200.0],["1994-05-16",5.2373,5.3334,5.2373,5.2853,376600.0],["1994-05-17",5.2853,5.3093,5.2373,5.2853,113600.0],["1994-05-18",5.2373,5.3093,5.2132,5.3093,153800.0],["1994-05-19",5.291,5.4843,5.2668,5.4359,402400.0],["1994-05-20",5.4359,5.5326,5.4118,5.4118,416200.0],["1994-05-23",5.3635,5.4601,5.3151,5.4601,401200.0],["1994-05-24",5.4843,5.5809,5.4359,5.4359,573000.0],["1994-05-25",5.4601,5.5326,5.4359,5.5326,214000.0],["1994-05-26",5.5567,5.5567,5.4843,5.5326,204600.0],["1994-05-27",5.5084,5.5326,5.4843,5.4843,257600.0],["1994-05-31",5.4601,5.4843,5.3876,5.3876,564400.0],["1994-06-01",5.4843,5.4843,5.3393,5.3393,261000.0],["1994-06-02",5.3876,5.3876,5.3151,5.3393,332000.0],["1994-06-03",5.4118,5.4118,5.3151,5.4118,155800.0],["1994-06-06",5.3876,5.5084,5.3635,5.5084,456800.0],["1994-06-07",5.4601,5.6051,5.4601,5.5326,563400.0],["1994-06-08",5.5326,5.5326,5.4118,5.4601,206400.0],["1994-06-09",5.4359,5.5084,5.4118,5.5084,336400.0],["1994-06-10",5.5084,5.6292,5.5084,5.6051,505200.0],["1994-06-13",5.6051,5.6534,5.5326,5.6051,361400.0],["1994-06-14",5.6051,5.7259,5.6051,5.7259,707400.0],["1994-06-15",5.7017,5.75,5.6292,5.7259,445200.0],["1994-06-16",5.75,5.8708,5.7259,5.7983,847800.0],["1994-06-17",5.7983,5.7983,5.6534,5.6534,291600.0],["1994-06-20",5.6292,5.6292,5.5326,5.5809,692400.0],["1994-06-21",5.5809,5.6051,5.4601,5.4843,330000.0],["1994-06-22",5.4601,5.6292,5.4601,5.5809,453600.0],["1994-06-23",5.6051,5.75,5.5567,5.5567,457200.0],["1994-06-24",5.5326,5.6534,5.5084,5.5326,789400.0],["1994-06-27",5.5326,5.6534,5.5326,5.6051,416800.0],["1994-06-28",5.5809,5.6534,5.5326,5.5809,454000.0],["1994-06-29",5.5809,5.6534,5.5567,5.5809,506200.0],["1994-06-30",5.6051,5.6051,5.3635,5.4601,559800.0],["1994-07-01",5.4843,5.5326,5.3151,5.5326,308800.0],["1994-07-05",5.5084,5.5326,5.3393,5.4601,137200.0],["1994-07-06",5.4359,5.4843,5.3876,5.4359,103600.0],["1994-07-07",5.4359,5.4843,5.4359,5.4843,125600.0],["1994-07-08",5.4601,5.5326,5.4118,5.4118,164600.0],["1994-07-11",5.4118,5.4601,5.3876,5.4118,93400.0],["1994-07-12",5.4118,5.4118,5.3635,5.4118,83600.0],["1994-07-13",5.3876,5.6051,5.3876,5.5567,167400.0],["1994-07-14",5.5326,5.7983,5.5084,5.5809,622400.0],["1994-07-15",5.5084,5.5809,5.4601,5.5567,223200.0],["1994-07-18",5.5326,5.6051,5.4843,5.4843,245000.0],["1994-07-19",5.5084,5.5326,5.4359,5.4359,163200.0],["1994-07-20",5.4359,5.5326,5.4118,5.4601,329800.0],["1994-07-21",5.4359,5.4359,5.3876,5.3876,343000.0],["1994-07-22",5.3876,5.4359,5.3635,5.4359,186200.0],["1994-07-25",5.4359,5.4843,5.4118,5.4843,50600.0],["1994-07-26",5.4601,5.5809,5.4601,5.5567,319200.0],["1994-07-27",5.5326,5.6775,5.5084,5.6534,462800.0],["1994-07-28",5.6534,5.7017,5.6292,5.7017,339200.0],["1994-07-29",5.6775,5.7259,5.6292,5.6292,310400.0],["1994-08-01",5.6051,5.8225,5.6051,5.8225,119400.0],["1994-08-02",5.8225,5.8466,5.6775,5.7259,242200.0],["1994-08-03",5.6775,5.7017,5.6292,5.6775,51800.0],["1994-08-04",5.6775,5.6775,5.6051,5.6292,109200.0],["1994-08-05",5.6292,5.6292,5.4843,5.6051,319600.0],["1994-08-08",5.5809,5.6051,5.5567,5.6051,80000.0],["1994-08-09",5.6051,5.6534,5.5809,5.6051,213400.0],["1994-08-10",5.6292,5.6775,5.5809,5.6775,173000.0],["1994-08-11",5.6292,5.6534,5.5809,5.6051,140400.0],["1994-08-12",5.6051,5.6292,5.5809,5.5809,227200.0],["1994-08-15",5.5809,5.6292,5.5809,5.6051,29200.0],["1994-08-16",5.5809,5.5809,5.5326,5.5567,124200.0],["1994-08-17",5.5809,5.5809,5.5326,5.5567,130600.0],["1994-08-18",5.5809,5.5809,5.5326,5.5567,204600.0],["1994-08-19",5.5869,5.6111,5.5626,5.5869,142800.0],["1994-08-22",5.5869,5.6354,5.5869,5.6111,79000.0],["1994-08-23",5.6111,5.6111,5.5869,5.5869,268400.0],["1994-08-24",5.5626,5.6597,5.5626,5.6354,244000.0],["1994-08-25",5.6112,5.6112,5.5383,5.5626,253000.0],["1994-08-26",5.5869,5.6597,5.5626,5.5869,208800.0],["1994-08-29",5.5869,5.6111,5.5626,5.5869,219400.0],["1994-08-30",5.5869,5.684,5.5869,5.684,448200.0],["1994-08-31",5.6597,5.7326,5.6597,5.7326,1041200.0],["1994-09-01",5.684,5.7083,5.6354,5.7083,319200.0],["1994-09-02",5.684,5.7569,5.6354,5.7083,127400.0],["1994-09-06",5.7083,5.7083,5.6354,5.6597,92400.0],["1994-09-07",5.7083,5.8055,5.7083,5.8055,388200.0],["1994-09-08",5.7812,5.8055,5.7569,5.7812,167600.0],["1994-09-09",5.7812,5.8055,5.7812,5.7812,123600.0],["1994-09-12",5.7812,5.8055,5.684,5.684,132200.0],["1994-09-13",5.7326,5.8055,5.7083,5.7812,136000.0],["1994-09-14",5.7569,5.7812,5.6111,5.6111,145600.0],["1994-09-15",5.6354,5.7569,5.6111,5.7326,302800.0],["1994-09-16",5.7326,5.7326,5.5626,5.5869,350200.0],["1994-09-19",5.6111,5.684,5.5869,5.6597,295600.0],["1994-09-20",5.6354,5.6354,5.4897,5.4897,410200.0],["1994-09-21",5.4897,5.514,5.1982,5.2711,582200.0],["1994-09-22",5.3682,5.4168,5.3197,5.4168,308000.0],["1994-09-23",5.4897,5.6597,5.4654,5.514,413400.0],["1994-09-26",5.514,5.7083,5.4897,5.6597,215000.0],["1994-09-27",5.6597,5.684,5.5626,5.5869,172000.0],["1994-09-28",5.5626,5.7812,5.5626,5.7083,179800.0],["1994-09-29",5.6597,5.7569,5.6354,5.7326,65400.0],["1994-09-30",5.7326,5.7812,5.7083,5.7569,209400.0],["1994-10-03",5.7326,5.8541,5.7326,5.8055,394400.0],["1994-10-04",5.7812,5.8055,5.7083,5.7083,166600.0],["1994-10-05",5.7083,5.7083,5.5383,5.6354,254600.0],["1994-10-06",5.6111,5.6597,5.6111,5.6597,279200.0],["1994-10-07",5.6597,5.7569,5.6597,5.7326,185000.0],["1994-10-10",5.7569,5.8541,5.7569,5.8298,135000.0],["1994-10-11",5.9026,5.9269,5.8298,5.8298,409200.0],["1994-10-12",5.8783,5.8783,5.7326,5.8055,263400.0],["1994-10-13",5.8055,5.8298,5.7812,5.8055,268000.0],["1994-10-14",5.8298,5.8541,5.7569,5.8541,283400.0],["1994-10-17",5.8541,5.9269,5.8298,5.8298,509000.0],["1994-10-18",5.8783,5.8783,5.8055,5.8298,686200.0],["1994-10-19",5.8055,5.8783,5.7812,5.8783,853600.0],["1994-10-20",5.8298,5.8541,5.7812,5.8055,184800.0],["1994-10-21",5.8055,5.8298,5.8055,5.8055,169200.0],["1994-10-24",5.8298,5.8298,5.5626,5.5626,175000.0],["1994-10-25",5.5869,5.6111,5.4897,5.6111,370600.0],["1994-10-26",5.5869,5.6354,5.5869,5.6111,95000.0],["1994-10-27",5.6354,5.684,5.5626,5.5869,82200.0],["1994-10-28",5.6111,5.7326,5.6111,5.7326,100600.0],["1994-10-31",5.7326,5.7326,5.6597,5.6597,77000.0],["1994-11-01",5.6597,5.6597,5.514,5.6111,145000.0],["1994-11-02",5.6111,5.6111,5.4897,5.4897,120200.0],["1994-11-03",5.514,5.6111,5.514,5.5869,62800.0],["1994-11-04",5.5869,5.6112,5.5383,5.5626,138800.0],["1994-11-07",5.5626,5.5626,5.514,5.514,174800.0],["1994-11-08",5.4897,5.514,5.4897,5.514,19200.0],["1994-11-09",5.5383,5.6111,5.4897,5.5383,114200.0],["1994-11-10",5.5626,5.6597,5.5626,5.5869,126400.0],["1994-11-11",5.5626,5.5869,5.4654,5.5383,112400.0],["1994-11-14",5.5383,5.6354,5.5383,5.5869,194200.0],["1994-11-15",5.5626,5.6111,5.4654,5.514,98000.0],["1994-11-16",5.5383,5.5383,5.3925,5.4411,151000.0],["1994-11-17",5.4225,5.447,5.3981,5.3981,87800.0],["1994-11-18",5.3981,5.4226,5.3493,5.3737,161400.0],["1994-11-21",5.3737,5.4226,5.3493,5.3493,89000.0],["1994-11-22",5.3493,5.3737,5.3004,5.3737,136400.0],["1994-11-23",5.3493,5.3981,5.276,5.276,525200.0],["1994-11-25",5.3248,5.3248,5.276,5.3248,222800.0],["1994-11-28",5.3248,5.3493,5.1294,5.1294,484000.0],["1994-11-29",5.1539,5.1539,4.6898,4.7631,524000.0],["1994-11-30",4.8363,5.1783,4.8363,5.0317,834000.0],["1994-12-01",5.0562,5.0562,5.0073,5.0073,386000.0],["1994-12-02",5.0317,5.1783,5.0317,5.0562,760000.0],["1994-12-05",5.0562,5.1539,5.0562,5.0806,281600.0],["1994-12-06",5.0562,5.105,4.9829,5.105,840600.0],["1994-12-07",5.0806,5.105,5.0317,5.0317,45800.0],["1994-12-08",5.0562,5.105,4.9585,4.9585,226600.0],["1994-12-09",4.9585,4.9829,4.9096,4.934,297000.0],["1994-12-12",4.9829,4.9829,4.934,4.9585,94600.0],["1994-12-13",4.934,4.9585,4.934,4.9585,164200.0],["1994-12-14",4.934,5.105,4.9096,5.105,331200.0],["1994-12-15",5.0806,5.0806,5.0073,5.0806,248000.0],["1994-12-16",5.0317,5.0806,4.9829,5.0317,412800.0],["1994-12-19",4.9829,5.0562,4.9829,5.0317,318400.0],["1994-12-20",5.0562,5.0562,5.0073,5.0562,272200.0],["1994-12-21",5.0073,5.105,5.0073,5.0806,260400.0],["1994-12-22",5.105,5.2271,5.0562,5.1294,247200.0],["1994-12-23",5.1294,5.276,5.1294,5.276,73000.0],["1994-12-27",5.2516,5.3493,5.2516,5.3004,194000.0],["1994-12-28",5.276,5.3004,5.1783,5.2271,384400.0],["1994-12-29",5.1783,5.1783,5.0806,5.105,257600.0],["1994-12-30",5.1539,5.2516,5.1294,5.1539,133800.0],["1995-01-03",5.1539,5.2027,5.0806,5.0806,108200.0],["1995-01-04",5.0806,5.0806,4.9829,5.0073,299400.0],["1995-01-05",5.0073,5.0806,5.0073,5.0806,206400.0],["1995-01-06",5.1294,5.2027,5.105,5.1294,412400.0],["1995-01-09",5.1294,5.1294,4.934,4.9585,266400.0],["1995-01-10",5.0073,5.1294,5.0073,5.0806,281600.0],["1995-01-11",5.105,5.2271,5.0806,5.1539,401600.0],["1995-01-12",5.1783,5.2516,5.1539,5.1783,741800.0],["1995-01-13",5.1539,5.2027,5.105,5.1539,683400.0],["1995-01-16",5.1539,5.1539,5.0317,5.0317,310000.0],["1995-01-17",5.0806,5.3004,5.0562,5.3004,555600.0],["1995-01-18",5.276,5.6668,5.276,5.5935,910200.0],["1995-01-19",5.5447,5.5691,5.4714,5.4958,464400.0],["1995-01-20",5.4958,5.5447,5.4225,5.5447,605000.0],["1995-01-23",5.5447,5.6668,5.5203,5.5203,466000.0],["1995-01-24",5.5447,5.5691,5.4958,5.5203,410600.0],["1995-01-25",5.5203,5.618,5.447,5.5935,441600.0],["1995-01-26",5.5691,5.5935,5.5447,5.5935,196600.0],["1995-01-27",5.5935,5.618,5.5691,5.5935,213400.0],["1995-01-30",5.5691,5.618,5.4714,5.4958,403800.0],["1995-01-31",5.4958,5.618,5.4958,5.5447,416000.0],["1995-02-01",5.5447,5.6668,5.5447,5.6424,680000.0],["1995-02-02",5.6424,5.7157,5.5447,5.5935,358200.0],["1995-02-03",5.5935,5.7645,5.5935,5.7157,385200.0],["1995-02-06",5.6912,5.7645,5.6424,5.7645,218000.0],["1995-02-07",5.7645,5.7645,5.6912,5.7157,113400.0],["1995-02-08",5.7645,5.8378,5.7645,5.8134,248400.0],["1995-02-09",5.7889,5.9355,5.7889,5.9111,454800.0],["1995-02-10",5.9355,5.9843,5.9111,5.9599,284200.0],["1995-02-13",5.9599,6.2286,5.9599,6.1798,565200.0],["1995-02-14",6.1798,6.1798,6.0088,6.0332,426000.0],["1995-02-15",5.9654,6.0391,5.9409,5.99,512000.0],["1995-02-16",5.99,6.0145,5.8672,5.9409,354200.0],["1995-02-17",5.9409,5.9654,5.8918,5.9163,324200.0],["1995-02-21",5.9163,5.9409,5.8181,5.8427,1274600.0],["1995-02-22",5.8672,5.99,5.8672,5.99,203000.0],["1995-02-23",5.99,6.0882,5.9654,5.99,430800.0],["1995-02-24",5.99,6.0145,5.9163,5.99,118400.0],["1995-02-27",6.0145,6.0145,5.9409,5.9409,226000.0],["1995-02-28",5.9409,6.0636,5.9163,6.0636,231800.0],["1995-03-01",6.0145,6.0391,5.99,6.0145,247200.0],["1995-03-02",5.99,6.0145,5.9163,5.9163,247400.0],["1995-03-03",5.9163,5.99,5.9163,5.99,61600.0],["1995-03-06",5.9409,5.9409,5.8672,5.8918,115200.0],["1995-03-07",5.9409,5.9654,5.7445,5.769,137400.0],["1995-03-08",5.8181,5.8427,5.7936,5.8181,200600.0],["1995-03-09",5.8181,5.9654,5.8181,5.9654,272000.0],["1995-03-10",5.9409,6.0145,5.9409,5.99,372600.0],["1995-03-13",6.0145,6.0882,5.99,5.99,304400.0],["1995-03-14",6.0882,6.3091,6.0636,6.2846,546800.0],["1995-03-15",6.26,6.26,6.1618,6.2109,396200.0],["1995-03-16",6.26,6.5055,6.26,6.4319,865400.0],["1995-03-17",6.4319,6.5178,6.4073,6.5055,645600.0],["1995-03-20",6.4564,6.5301,6.3582,6.3582,537800.0],["1995-03-21",6.4319,6.5301,6.4073,6.5055,558600.0],["1995-03-22",6.5055,6.5546,6.481,6.5301,531200.0],["1995-03-23",6.5792,6.5792,6.4073,6.4319,542800.0],["1995-03-24",6.4564,6.4564,6.3337,6.3828,732000.0],["1995-03-27",6.4319,6.4319,6.3337,6.3337,507800.0],["1995-03-28",6.4073,6.4564,6.3582,6.4319,410800.0],["1995-03-29",6.4564,6.6283,6.4319,6.5546,374000.0],["1995-03-30",6.5792,6.6283,6.5546,6.5792,302200.0],["1995-03-31",6.6037,6.6774,6.5546,6.6283,350600.0],["1995-04-03",6.6037,6.6283,6.5301,6.5301,271400.0],["1995-04-04",6.5792,6.751,6.5792,6.7265,533800.0],["1995-04-05",6.7019,6.8738,6.7019,6.7265,583800.0],["1995-04-06",6.751,6.8001,6.7019,6.8001,395200.0],["1995-04-07",6.7265,6.7756,6.5546,6.6037,798600.0],["1995-04-10",6.6283,6.6283,6.4319,6.4564,1318400.0],["1995-04-11",6.5055,6.5546,6.4564,6.5546,519400.0],["1995-04-12",6.5792,6.6037,6.4319,6.4319,354600.0],["1995-04-13",6.481,6.5055,6.3828,6.481,372400.0],["1995-04-17",6.6037,6.6283,6.5301,6.5546,362400.0],["1995-04-18",6.5546,6.6037,6.3828,6.3828,306800.0],["1995-04-19",6.4564,6.4564,6.2846,6.3091,428200.0],["1995-04-20",6.3582,6.4073,6.2846,6.2846,333400.0],["1995-04-21",6.3337,6.3828,6.26,6.26,586600.0],["1995-04-24",6.2846,6.2846,6.1373,6.2355,424800.0],["1995-04-25",6.26,6.3091,6.0882,6.0882,647000.0],["1995-04-26",6.1373,6.1373,6.0391,6.0882,802800.0],["1995-04-27",6.1618,6.2109,6.1127,6.1864,996000.0],["1995-04-28",6.2109,6.3582,6.2109,6.3582,624200.0],["1995-05-01",6.3337,6.4073,6.3337,6.3828,409400.0],["1995-05-02",6.3828,6.4319,6.26,6.3091,275400.0],["1995-05-03",6.3582,6.3582,6.3091,6.3337,196400.0],["1995-05-04",6.3091,6.4073,6.2846,6.3091,355800.0],["1995-05-05",6.3337,6.3828,6.3091,6.3091,236200.0],["1995-05-08",6.2846,6.3582,6.2846,6.3091,171200.0],["1995-05-09",6.2846,6.3582,6.26,6.26,550000.0],["1995-05-10",6.2846,6.3091,6.26,6.2846,620200.0],["1995-05-11",6.2846,6.3337,6.2846,6.3091,289600.0],["1995-05-12",6.2846,6.3337,6.26,6.3091,211800.0],["1995-05-15",6.3091,6.3582,6.2846,6.3091,360800.0],["1995-05-16",6.3091,6.3337,6.2355,6.2846,359600.0],["1995-05-17",6.2846,6.3337,6.2355,6.3091,468400.0],["1995-05-18",6.3337,6.3582,6.1864,6.2109,251000.0],["1995-05-19",6.2169,6.2169,6.1428,6.1675,215400.0],["1995-05-22",6.1675,6.2415,6.0688,6.1182,368000.0],["1995-05-23",6.0935,6.1182,6.0442,6.0688,913200.0],["1995-05-24",6.0688,6.2169,6.0688,6.1182,1143200.0],["1995-05-25",6.1675,6.1922,6.0935,6.1675,529800.0],["1995-05-26",6.1428,6.2169,6.1428,6.1922,130400.0],["1995-05-30",6.1182,6.1675,6.0688,6.0935,465600.0],["1995-05-31",6.0935,6.2169,6.0688,6.1922,343800.0],["1995-06-01",6.1428,6.2662,6.1428,6.2169,432600.0],["1995-06-02",6.1675,6.1922,6.1182,6.1182,227600.0],["1995-06-05",6.1182,6.2169,6.1182,6.1922,207200.0],["1995-06-06",6.2169,6.2662,6.1182,6.1922,289200.0],["1995-06-07",6.2169,6.3155,6.1428,6.3155,699000.0],["1995-06-08",6.3155,6.3895,6.2909,6.3649,469000.0],["1995-06-09",6.3649,6.4142,6.3649,6.3649,347000.0],["1995-06-12",6.3649,6.4142,6.3402,6.3649,419200.0],["1995-06-13",6.3649,6.7103,6.3649,6.6609,1031600.0],["1995-06-14",6.6609,6.7596,6.6362,6.7349,431800.0],["1995-06-15",6.7349,6.7843,6.7103,6.7596,408400.0],["1995-06-16",6.7103,6.7596,6.7103,6.7349,197000.0],["1995-06-19",6.7596,6.8089,6.7596,6.7843,246000.0],["1995-06-20",6.7596,6.7843,6.7103,6.7596,271800.0],["1995-06-21",6.8089,6.8089,6.7349,6.7596,184800.0],["1995-06-22",6.7349,6.8583,6.7349,6.8089,576200.0],["1995-06-23",6.8089,6.8089,6.7349,6.7596,265600.0],["1995-06-26",6.7349,6.7596,6.7103,6.7103,334800.0],["1995-06-27",6.7103,6.7349,6.6362,6.6856,246000.0],["1995-06-28",6.6856,6.7596,6.6609,6.6856,264000.0],["1995-06-29",6.6609,6.6856,6.5129,6.5129,330200.0],["1995-06-30",6.5622,6.6362,6.4636,6.5622,488400.0],["1995-07-03",6.6116,6.6856,6.5869,6.6609,126200.0],["1995-07-05",6.6609,6.7349,6.6609,6.6856,308200.0],["1995-07-06",6.7103,6.7349,6.6609,6.7103,307600.0],["1995-07-07",6.7103,6.7843,6.7103,6.7349,237200.0],["1995-07-10",6.7596,6.9076,6.7596,6.8829,241600.0],["1995-07-11",6.9076,6.9816,6.7596,6.7843,388800.0],["1995-07-12",6.7596,6.8089,6.7349,6.7843,353800.0],["1995-07-13",6.7596,6.7596,6.6856,6.6856,262400.0],["1995-07-14",6.6362,6.6609,6.4389,6.6116,893600.0],["1995-07-17",6.8089,7.0803,6.7843,7.0556,742600.0],["1995-07-18",7.0803,7.1296,7.031,7.0556,604000.0],["1995-07-19",7.031,7.1543,6.8583,6.9076,959600.0],["1995-07-20",6.9076,7.031,6.8583,7.0063,381000.0],["1995-07-21",7.0556,7.2037,7.0556,7.2037,439000.0],["1995-07-24",7.1543,7.3517,7.1543,7.3517,487200.0],["1995-07-25",7.327,7.4997,7.327,7.475,649800.0],["1995-07-26",7.475,7.623,7.475,7.475,713000.0],["1995-07-27",7.4997,7.6477,7.4504,7.6477,504600.0],["1995-07-28",7.549,7.6231,7.549,7.5737,567000.0],["1995-07-31",7.549,7.5737,7.4997,7.5737,208200.0],["1995-08-01",7.5737,7.6231,7.475,7.549,286800.0],["1995-08-02",7.5737,7.6971,7.549,7.5984,282000.0],["1995-08-03",7.549,7.7217,7.549,7.623,334800.0],["1995-08-04",7.6477,7.7217,7.623,7.6724,275000.0],["1995-08-07",7.6971,7.8698,7.6724,7.7957,273600.0],["1995-08-08",7.7711,7.7711,7.5737,7.5984,411200.0],["1995-08-09",7.6477,7.6971,7.5984,7.6724,182800.0],["1995-08-10",7.6971,7.6971,7.5984,7.6477,633800.0],["1995-08-11",7.5984,7.623,7.5737,7.623,451800.0],["1995-08-14",7.5984,7.5984,7.4504,7.549,624600.0],["1995-08-15",7.6231,7.6231,7.4997,7.5737,449400.0],["1995-08-16",7.6231,7.6231,7.4997,7.5737,265200.0],["1995-08-17",7.549,7.5737,7.4997,7.5737,253600.0],["1995-08-18",7.5737,7.5737,7.475,7.4997,226000.0],["1995-08-21",7.5244,7.5737,7.4997,7.4997,355400.0],["1995-08-22",7.549,7.549,7.4504,7.5244,676200.0],["1995-08-23",7.5303,7.5799,7.5055,7.5303,399800.0],["1995-08-24",7.5303,7.5551,7.5055,7.5303,697000.0],["1995-08-25",7.5303,7.5799,7.5055,7.5303,491400.0],["1995-08-28",7.5303,7.6789,7.5055,7.6542,311000.0],["1995-08-29",7.7533,7.7533,7.5799,7.6046,303400.0],["1995-08-30",7.5799,7.7285,7.5551,7.7285,397000.0],["1995-08-31",7.7285,7.8276,7.6789,7.7037,280400.0],["1995-09-01",7.7037,7.778,7.6294,7.7532,158800.0],["1995-09-05",7.7285,7.8276,7.7285,7.8028,363000.0],["1995-09-06",7.8276,8.0257,7.8028,7.9514,421800.0],["1995-09-07",7.9266,8.0753,7.9266,8.0257,188400.0],["1995-09-08",8.0505,8.1,8.001,8.0505,157800.0],["1995-09-11",8.001,8.1248,7.9762,8.001,209400.0],["1995-09-12",8.001,8.001,7.9514,7.9762,216800.0],["1995-09-13",7.9762,8.0257,7.9514,8.001,288600.0],["1995-09-14",8.001,8.1248,7.9514,8.1,405200.0],["1995-09-15",8.1,8.2487,8.0505,8.1248,354200.0],["1995-09-18",8.0753,8.1248,8.0505,8.0753,178000.0],["1995-09-19",8.0257,8.0505,7.8771,7.9266,385400.0],["1995-09-20",7.9266,8.1248,7.8771,8.0505,378400.0],["1995-09-21",8.0753,8.0753,7.8771,7.9514,231600.0],["1995-09-22",7.9514,8.1,7.9019,7.9762,238600.0],["1995-09-25",7.9514,8.001,7.9019,7.9019,372800.0],["1995-09-26",7.9514,8.0753,7.9266,7.9266,238600.0],["1995-09-27",7.9019,8.1496,7.9019,8.0257,301600.0],["1995-09-28",8.0257,8.0505,7.9019,7.9514,282800.0],["1995-09-29",7.9762,8.3477,7.9762,8.2982,370800.0],["1995-10-02",8.2982,8.2982,8.0753,8.1248,280800.0],["1995-10-03",8.1991,8.2734,8.1496,8.1991,233800.0],["1995-10-04",8.1744,8.1991,8.1,8.1248,434800.0],["1995-10-05",8.1744,8.2487,8.1248,8.2239,285200.0],["1995-10-06",8.2239,8.323,8.1991,8.2487,294800.0],["1995-10-09",8.2487,8.323,8.1248,8.1248,243800.0],["1995-10-10",8.0753,8.0753,7.9266,7.9266,343000.0],["1995-10-11",7.9762,8.1991,7.9514,8.1248,192800.0],["1995-10-12",8.1248,8.2982,8.1248,8.2734,254800.0],["1995-10-13",8.323,8.4468,8.323,8.3477,153600.0],["1995-10-16",8.3725,8.3973,8.2734,8.2982,142000.0],["1995-10-17",8.2734,8.2734,8.001,8.001,741400.0],["1995-10-18",8.0753,8.1248,7.6046,7.7037,1022200.0],["1995-10-19",7.7285,7.7285,7.6046,7.6542,552400.0],["1995-10-20",7.6542,7.6542,7.456,7.5303,981200.0],["1995-10-23",7.5303,7.5303,7.456,7.5303,445600.0],["1995-10-24",7.5799,7.6046,7.5055,7.5303,321200.0],["1995-10-25",7.5303,7.5551,7.134,7.4312,1056600.0],["1995-10-26",7.4808,7.5055,7.2826,7.3321,554800.0],["1995-10-27",7.3074,7.4065,7.3074,7.3817,235600.0],["1995-10-30",7.456,7.5799,7.4312,7.5551,512000.0],["1995-10-31",7.5303,7.7532,7.5303,7.7285,568600.0],["1995-11-01",7.7037,7.8276,7.5551,7.6294,406800.0],["1995-11-02",7.6294,7.6789,7.6046,7.6046,305000.0],["1995-11-03",7.6542,7.8276,7.6046,7.778,335400.0],["1995-11-06",7.7532,7.8523,7.7532,7.778,183800.0],["1995-11-07",7.7285,7.9762,7.7285,7.8276,394200.0],["1995-11-08",7.8028,8.0505,7.8028,8.001,270800.0],["1995-11-09",7.9762,8.1248,7.9266,8.0753,441400.0],["1995-11-10",8.1,8.1496,8.001,8.0257,357600.0],["1995-11-13",7.9762,8.0753,7.9514,8.001,221800.0],["1995-11-14",7.9514,7.9762,7.8276,7.9019,224000.0],["1995-11-15",7.9019,8.0257,7.6789,7.6789,684800.0],["1995-11-16",7.7285,7.778,7.6542,7.7285,685800.0],["1995-11-17",7.7532,7.8028,7.7037,7.7532,270600.0],["1995-11-20",7.778,7.778,7.7532,7.778,207000.0],["1995-11-21",7.786,7.8357,7.7611,7.786,148400.0],["1995-11-22",7.7362,7.8855,7.7362,7.8855,128600.0],["1995-11-24",7.9104,7.9352,7.8606,7.9352,191200.0],["1995-11-27",7.9352,7.9352,7.8606,7.9352,153000.0],["1995-11-28",7.9104,8.0596,7.8855,8.0099,278800.0],["1995-11-29",8.0099,8.1094,7.985,8.0347,194200.0],["1995-11-30",8.0596,8.3332,8.0347,8.2835,426400.0],["1995-12-01",8.3332,8.4576,8.3332,8.3332,512400.0],["1995-12-04",8.3332,8.4576,8.2835,8.3084,341600.0],["1995-12-05",8.3332,8.3332,8.2089,8.2337,408600.0],["1995-12-06",8.2337,8.2337,8.0347,8.0845,263600.0],["1995-12-07",8.1342,8.184,8.1094,8.1591,225400.0],["1995-12-08",8.184,8.2835,8.184,8.2586,113800.0],["1995-12-11",8.2337,8.2835,8.2337,8.2835,122400.0],["1995-12-12",8.2089,8.2586,8.1342,8.1342,237600.0],["1995-12-13",8.1342,8.1591,8.0099,8.0347,495000.0],["1995-12-14",8.0347,8.0596,7.9601,7.9601,288800.0],["1995-12-15",7.9601,8.0596,7.9601,8.0099,276800.0],["1995-12-18",8.0596,8.1094,7.9104,7.9601,313400.0],["1995-12-19",7.9104,7.9601,7.8109,7.9104,298800.0],["1995-12-20",7.9601,8.1591,7.9104,8.1094,239200.0],["1995-12-21",8.1591,8.4079,8.1094,8.3581,256300.0],["1995-12-22",8.3581,8.4576,8.3084,8.3084,272900.0],["1995-12-26",8.3084,8.5074,8.2586,8.5074,210700.0],["1995-12-27",8.4079,8.4576,8.0099,8.0099,320600.0],["1995-12-28",8.0596,8.4576,8.0596,8.3581,308400.0],["1995-12-29",8.3084,8.6566,8.2586,8.5074,204500.0],["1996-01-02",8.5571,8.9551,8.5074,8.9054,389000.0],["1996-01-03",8.8059,8.8059,8.2586,8.3084,529400.0],["1996-01-04",8.4576,8.5074,8.1094,8.1591,406200.0],["1996-01-05",8.1591,8.1591,7.7611,7.7611,538200.0],["1996-01-08",7.8109,7.9104,7.7611,7.8109,167900.0],["1996-01-09",7.9104,7.9601,7.5621,7.6616,449300.0],["1996-01-10",7.7114,7.7114,7.4626,7.4626,339700.0],["1996-01-11",7.6119,7.6616,7.4129,7.4626,446800.0],["1996-01-12",7.4128,7.7113,7.4128,7.6616,308800.0],["1996-01-15",7.7114,7.7611,7.5123,7.6119,177600.0],["1996-01-16",7.6119,7.7611,7.5124,7.5621,277400.0],["1996-01-17",7.6119,7.8606,7.5621,7.7611,241000.0],["1996-01-18",7.7611,7.8606,7.6616,7.8109,291200.0],["1996-01-19",7.8606,8.1094,7.8606,7.9601,203400.0],["1996-01-22",7.9104,7.9104,7.5124,7.5621,331800.0],["1996-01-23",7.5621,7.5621,7.2138,7.3133,996800.0],["1996-01-24",7.3133,7.3631,7.0646,7.2636,1006000.0],["1996-01-25",7.3133,7.4128,7.2636,7.3133,704500.0],["1996-01-26",7.2636,7.3133,7.2138,7.3133,637100.0],["1996-01-29",7.3133,7.3631,7.2138,7.2636,205200.0],["1996-01-30",7.3631,7.4128,7.2636,7.3631,404000.0],["1996-01-31",7.3133,7.4626,7.2138,7.4129,774400.0],["1996-02-01",7.4626,7.5621,7.3631,7.4626,452300.0],["1996-02-02",7.5621,7.5621,7.4128,7.5123,382200.0],["1996-02-05",7.4128,7.6119,7.3631,7.6119,323500.0],["1996-02-06",7.5621,7.8606,7.5621,7.7114,918300.0],["1996-02-07",7.7611,7.8606,7.7114,7.7611,813600.0],["1996-02-08",7.8606,7.9104,7.7114,7.8606,356000.0],["1996-02-09",7.8606,8.1591,7.8606,8.1094,442800.0],["1996-02-12",8.0596,8.2586,8.0596,8.1591,377000.0],["1996-02-13",8.2089,8.3084,8.1591,8.2586,504300.0],["1996-02-14",8.2586,8.4079,8.2089,8.3084,395300.0],["1996-02-15",8.3084,8.5571,8.2586,8.5074,471000.0],["1996-02-16",8.5074,8.6069,8.1591,8.2089,501400.0],["1996-02-20",8.0596,8.1591,7.9104,8.0596,305900.0],["1996-02-21",8.0924,8.2922,8.0424,8.1423,181400.0],["1996-02-22",8.0924,8.3421,8.0424,8.3421,625200.0],["1996-02-23",8.3421,8.492,8.0924,8.1923,506900.0],["1996-02-26",8.2422,8.2422,8.1423,8.1923,88200.0],["1996-02-27",8.1923,8.442,8.1923,8.3421,201900.0],["1996-02-28",8.3421,8.442,8.2422,8.2922,354900.0],["1996-02-29",8.2422,8.442,8.2422,8.2922,116100.0],["1996-03-01",8.2922,8.3921,8.1923,8.1923,179300.0],["1996-03-04",8.1923,8.442,8.1923,8.3921,246500.0],["1996-03-05",8.3921,8.3921,8.2422,8.2922,251200.0],["1996-03-06",8.2422,8.3421,8.2173,8.2422,138200.0],["1996-03-07",8.2422,8.3421,8.1923,8.2922,376400.0],["1996-03-08",8.2922,8.2922,8.0424,8.0424,218500.0],["1996-03-11",7.9925,7.9925,7.7427,7.7427,345400.0],["1996-03-12",7.7927,7.9425,7.5928,7.9425,361400.0],["1996-03-13",7.9925,7.9925,7.8426,7.9425,208300.0],["1996-03-14",7.9425,7.9925,7.8926,7.9925,171800.0],["1996-03-15",7.9925,8.0924,7.9425,7.9425,194700.0],["1996-03-18",7.9925,8.1923,7.8926,8.1423,166300.0],["1996-03-19",8.1423,8.1923,7.9425,8.0424,121200.0],["1996-03-20",7.9925,8.1423,7.9925,8.0924,67100.0],["1996-03-21",8.0924,8.1423,8.0424,8.0924,112700.0],["1996-03-22",8.0424,8.1923,8.0424,8.0924,194700.0],["1996-03-25",8.1423,8.2422,7.7927,8.1423,71400.0],["1996-03-26",8.0924,8.1923,7.9925,8.0924,166300.0],["1996-03-27",8.0924,8.1423,7.9925,8.0424,155900.0],["1996-03-28",7.9925,8.1423,7.9425,8.0924,211000.0],["1996-03-29",8.1423,8.1923,7.9925,8.0424,305900.0],["1996-04-01",8.0424,8.1923,7.9425,8.0424,319800.0],["1996-04-02",8.0924,8.1923,7.9425,8.0424,373100.0],["1996-04-03",8.0924,8.1423,7.9925,8.0424,254200.0],["1996-04-04",8.1423,8.2422,7.9925,8.1923,258800.0],["1996-04-08",8.0424,8.0924,7.8426,7.9925,398900.0],["1996-04-09",8.0424,8.0924,7.8426,7.9925,408100.0],["1996-04-10",7.9925,8.2922,7.9925,8.1923,502900.0],["1996-04-11",8.2422,8.2922,8.1423,8.1923,169300.0],["1996-04-12",8.1923,8.3421,8.1923,8.3421,165600.0],["1996-04-15",8.3421,8.3921,8.2922,8.3921,137700.0],["1996-04-16",8.8417,9.6409,8.8417,9.2912,1394400.0],["1996-04-17",9.2912,9.6409,9.2413,9.4411,904000.0],["1996-04-18",9.3911,9.8907,9.3412,9.7908,1143400.0],["1996-04-19",9.7908,9.8407,9.7408,9.8407,862300.0],["1996-04-22",9.8907,10.0905,9.6909,9.8907,989100.0],["1996-04-23",9.9406,9.9406,9.6909,9.7908,627400.0],["1996-04-24",9.7908,9.8907,9.541,9.541,609500.0],["1996-04-25",9.6409,9.9906,9.591,9.9906,482200.0],["1996-04-26",9.9906,10.0905,9.7908,9.8907,275600.0],["1996-04-29",9.8907,9.8907,9.541,9.6409,345300.0],["1996-04-30",9.6409,9.8407,9.541,9.7908,400900.0],["1996-05-01",9.8407,10.0905,9.7408,9.7908,458400.0],["1996-05-02",9.7908,9.8407,9.541,9.541,245200.0],["1996-05-03",9.591,9.591,9.3912,9.3912,240200.0],["1996-05-06",9.4411,9.591,9.3412,9.591,426800.0],["1996-05-07",9.591,9.8907,9.541,9.8407,536000.0],["1996-05-08",9.8407,9.9406,9.6409,9.7908,274000.0],["1996-05-09",9.9406,10.5401,9.9406,10.1904,637800.0],["1996-05-10",10.2903,10.3902,9.9906,10.1904,656800.0],["1996-05-13",10.2404,10.3403,10.1904,10.2903,346200.0],["1996-05-14",10.2404,10.3403,10.1904,10.1904,901400.0],["1996-05-15",10.2404,10.4402,10.1904,10.2903,486700.0],["1996-05-16",10.2903,10.4901,10.2903,10.4402,1192400.0],["1996-05-17",10.4901,10.59,10.4402,10.59,624200.0],["1996-05-20",10.64,10.7898,10.59,10.59,389700.0],["1996-05-21",10.64,10.7399,10.5401,10.59,185300.0],["1996-05-22",10.5227,10.6229,10.4225,10.5227,300700.0],["1996-05-23",10.5227,10.5227,10.1218,10.222,379800.0],["1996-05-24",10.3222,10.3222,10.1719,10.222,205600.0],["1996-05-28",10.222,10.3222,10.1218,10.1218,243200.0],["1996-05-29",10.1218,10.1719,9.9715,9.9715,376300.0],["1996-05-30",9.9715,10.0717,9.9214,10.0216,236900.0],["1996-05-31",10.0717,10.0717,9.9214,9.9214,223500.0],["1996-06-03",9.9715,9.9715,9.7711,9.8212,168100.0],["1996-06-04",9.8713,10.0216,9.6708,9.7711,2025100.0],["1996-06-05",9.7711,10.1719,9.7711,10.0216,314700.0],["1996-06-06",10.0216,10.1719,10.0216,10.0216,197500.0],["1996-06-07",10.0216,10.0216,9.7711,9.8212,198400.0],["1996-06-10",9.7711,10.0717,9.7711,10.0717,220700.0],["1996-06-11",10.0216,10.1218,10.0216,10.0216,387100.0],["1996-06-12",10.1218,10.5227,10.0717,10.3724,351500.0],["1996-06-13",10.3222,10.4726,10.1218,10.3222,374100.0],["1996-06-14",10.4225,11.124,10.3222,10.7231,677100.0],["1996-06-17",10.6229,10.673,10.0216,10.0717,749900.0],["1996-06-18",10.1719,10.4225,10.1218,10.2721,286700.0],["1996-06-19",10.2721,10.3223,10.1218,10.1719,328600.0],["1996-06-20",10.1719,10.3724,10.1218,10.3724,299700.0],["1996-06-21",10.222,10.2721,9.9214,9.9214,623100.0],["1996-06-24",10.0717,10.4225,10.0216,10.3724,365300.0],["1996-06-25",10.3724,10.4225,10.0717,10.2721,427200.0],["1996-06-26",10.222,10.3222,10.222,10.222,177800.0],["1996-06-27",10.2721,10.3223,10.1218,10.1719,280900.0],["1996-06-28",10.2721,10.5227,10.222,10.5227,201400.0],["1996-07-01",10.5227,10.5227,10.3222,10.4225,131300.0],["1996-07-02",10.4225,10.5227,10.3724,10.4225,122500.0],["1996-07-03",10.4225,10.4726,10.3222,10.4225,209000.0],["1996-07-05",10.3724,10.5227,10.3222,10.4726,55900.0],["1996-07-08",10.3724,10.3724,10.1719,10.1719,188700.0],["1996-07-09",10.1719,10.3724,10.1719,10.222,235300.0],["1996-07-10",10.1218,10.1218,9.8713,9.9715,183800.0],["1996-07-11",9.9715,10.0216,9.8212,9.8713,241000.0],["1996-07-12",9.8212,10.0216,9.8212,10.0216,357600.0],["1996-07-15",10.0717,10.1218,9.8212,9.8713,187900.0],["1996-07-16",9.7711,10.0216,9.6708,9.8212,521500.0],["1996-07-17",9.7711,10.1719,9.7711,9.9214,904400.0],["1996-07-18",9.9715,10.0216,9.8713,10.0216,641900.0],["1996-07-19",10.0216,10.3724,10.0216,10.1719,403400.0],["1996-07-22",10.1719,10.2721,10.1218,10.222,155200.0],["1996-07-23",10.222,10.3724,10.0717,10.0717,387700.0],["1996-07-24",10.0216,10.1218,9.8713,10.0717,335500.0],["1996-07-25",10.0717,10.2721,9.9715,10.1719,400900.0],["1996-07-26",10.1719,10.1719,9.9715,10.1218,176000.0],["1996-07-29",10.1218,10.222,9.9715,10.222,145900.0],["1996-07-30",10.222,10.3222,10.1218,10.2721,147400.0],["1996-07-31",10.3222,10.3222,9.9715,10.0717,230700.0],["1996-08-01",10.1218,10.1218,9.9715,10.0717,763100.0],["1996-08-02",10.222,10.222,9.8713,9.9214,550900.0],["1996-08-05",10.1218,10.1719,9.9715,10.0216,396900.0],["1996-08-06",10.0216,10.0216,9.9214,10.0216,285300.0],["1996-08-07",10.0216,10.0717,9.9214,10.0216,270500.0],["1996-08-08",10.0216,10.0216,9.9214,9.9715,355300.0],["1996-08-09",9.9715,9.9715,9.7711,9.9715,243700.0],["1996-08-12",9.9214,10.0216,9.8713,9.9715,218500.0],["1996-08-13",10.0216,10.0717,9.9715,10.0717,284500.0],["1996-08-14",10.0717,10.1719,9.9715,10.1719,294200.0],["1996-08-15",10.1719,10.1719,10.0216,10.1218,381100.0],["1996-08-16",10.0717,10.1719,10.0717,10.1218,186300.0],["1996-08-19",10.1719,10.1719,10.0216,10.1218,253700.0],["1996-08-20",10.0717,10.222,10.0216,10.222,646200.0],["1996-08-21",10.1545,10.3053,10.1545,10.3053,175700.0],["1996-08-22",10.3555,10.6069,10.3053,10.4561,328300.0],["1996-08-23",10.4561,10.4561,10.255,10.255,254100.0],["1996-08-26",10.255,10.3555,10.255,10.3555,176600.0],["1996-08-27",10.3556,10.5064,10.3053,10.4058,134700.0],["1996-08-28",10.4561,10.5566,10.4058,10.4058,100400.0],["1996-08-29",10.4561,10.5064,10.3556,10.4058,185100.0],["1996-08-30",10.3555,10.4058,10.2047,10.255,92600.0],["1996-09-03",10.1042,10.3053,10.1042,10.255,112200.0],["1996-09-04",10.255,10.3555,10.1545,10.255,210600.0],["1996-09-05",10.255,10.3053,10.2299,10.3053,125700.0],["1996-09-06",10.3053,10.3555,10.2047,10.3053,112300.0],["1996-09-09",10.3555,10.4058,10.255,10.3053,235000.0],["1996-09-10",10.255,10.4561,10.2047,10.4058,364300.0],["1996-09-11",10.4058,10.5064,10.3556,10.4058,146700.0],["1996-09-12",10.4058,10.4561,10.3555,10.4561,82400.0],["1996-09-13",10.4058,10.4561,10.3556,10.4058,187400.0],["1996-09-16",10.4058,10.6069,10.3556,10.5064,269500.0],["1996-09-17",10.5064,10.5566,10.3556,10.4058,357000.0],["1996-09-18",10.4058,10.4058,10.3555,10.3555,183000.0],["1996-09-19",10.3555,10.5064,10.255,10.4561,331700.0],["1996-09-20",10.4058,10.6069,10.3556,10.5064,230100.0],["1996-09-23",10.4561,10.5566,10.4058,10.5064,163900.0],["1996-09-24",10.4561,10.6069,10.4561,10.6069,166200.0],["1996-09-25",10.6069,10.6069,10.255,10.4561,700700.0],["1996-09-26",10.5064,10.6572,10.4058,10.4561,189000.0],["1996-09-27",10.5064,10.6572,10.4561,10.5566,102600.0],["1996-09-30",10.5566,11.009,10.5566,10.6069,433500.0],["1996-10-01",10.7074,11.1599,10.6572,11.0593,274200.0],["1996-10-02",11.1096,11.2604,10.9588,11.2604,307200.0],["1996-10-03",11.1599,11.1599,11.0091,11.1096,340300.0],["1996-10-04",11.1599,11.7631,11.1096,11.562,793800.0],["1996-10-07",11.562,11.9139,11.4615,11.8134,704000.0],["1996-10-08",11.8134,11.9139,11.6626,11.7631,266400.0],["1996-10-09",11.6626,11.7128,11.4112,11.6123,328100.0],["1996-10-10",11.6123,11.7631,11.4615,11.7631,233800.0],["1996-10-11",11.7128,12.115,11.7128,12.0647,528600.0],["1996-10-14",12.0647,12.0647,11.8134,11.9139,391800.0],["1996-10-15",11.9642,12.0144,11.7128,11.8134,371800.0],["1996-10-16",11.7128,11.9139,11.7128,11.9139,486000.0],["1996-10-17",12.1653,12.7182,12.115,12.5674,516400.0],["1996-10-18",12.4669,12.6177,12.4669,12.5674,346800.0],["1996-10-21",12.115,12.5674,12.115,12.5171,563900.0],["1996-10-22",12.4669,12.7685,12.4669,12.5674,288400.0],["1996-10-23",12.4669,12.5171,12.3663,12.3663,248100.0],["1996-10-24",12.3161,12.3161,11.9642,12.0144,333000.0],["1996-10-25",12.0144,12.0647,11.9642,11.9642,207100.0],["1996-10-28",11.8636,11.9642,11.6626,11.7631,235400.0],["1996-10-29",11.7631,11.8134,11.5118,11.5118,371900.0],["1996-10-30",11.6123,12.0647,11.5117,11.9139,501400.0],["1996-10-31",11.9139,12.115,11.9139,11.9642,209000.0],["1996-11-01",11.9642,12.3663,11.9642,12.3161,237500.0],["1996-11-04",12.2658,12.3663,12.115,12.1652,191300.0],["1996-11-05",12.1652,12.3161,12.1652,12.1652,142200.0],["1996-11-06",12.2155,12.5171,12.2155,12.4166,288300.0],["1996-11-07",12.3663,12.4166,12.1652,12.2658,200600.0],["1996-11-08",12.4166,12.9193,12.4166,12.8188,567200.0],["1996-11-11",12.7685,13.8744,12.7685,13.6733,765900.0],["1996-11-12",13.6231,13.6733,13.2209,13.2712,724900.0],["1996-11-13",13.2712,13.2712,13.1706,13.2209,143300.0],["1996-11-14",13.2209,13.4723,13.1706,13.3215,276600.0],["1996-11-15",13.2712,13.3717,13.1706,13.2712,495000.0],["1996-11-18",13.2209,13.2712,13.1204,13.2209,194100.0],["1996-11-19",13.1706,13.2209,12.9193,12.9696,217500.0],["1996-11-20",13.0026,13.557,12.9522,13.557,593600.0],["1996-11-21",13.4562,13.4562,12.801,12.9018,313400.0],["1996-11-22",12.9018,13.0026,12.8514,12.9522,336200.0],["1996-11-25",12.9018,13.4562,12.7002,13.3554,481100.0],["1996-11-26",13.305,13.4562,13.2546,13.3554,194000.0],["1996-11-27",13.3554,13.6578,13.1034,13.1034,392700.0],["1996-11-29",13.1538,13.305,13.1538,13.2042,127400.0],["1996-12-02",13.2042,13.2042,13.0026,13.1538,217200.0],["1996-12-03",13.1538,13.1538,12.9018,13.0026,154600.0],["1996-12-04",12.8514,12.9522,12.801,12.8514,148100.0],["1996-12-05",12.9018,12.9018,12.7002,12.801,300500.0],["1996-12-06",12.6498,12.7506,12.3475,12.7506,192900.0],["1996-12-09",13.0026,13.809,13.0026,13.6074,649900.0],["1996-12-10",13.5066,13.5066,13.305,13.4562,612300.0],["1996-12-11",13.3554,13.3554,12.8514,13.1034,877600.0],["1996-12-12",13.1034,13.3554,12.5994,12.6498,368700.0],["1996-12-13",12.6498,12.8514,12.6498,12.7506,106400.0],["1996-12-16",12.7506,12.9522,12.6498,12.7002,311800.0],["1996-12-17",12.4987,12.7506,12.4987,12.5491,163100.0],["1996-12-18",12.4986,12.7506,12.4483,12.6498,316200.0],["1996-12-19",12.8514,13.0026,12.7506,12.9018,379100.0],["1996-12-20",12.9018,12.9522,12.801,12.801,215500.0],["1996-12-23",12.7002,12.801,12.549,12.5994,431900.0],["1996-12-24",12.6498,12.7002,12.5994,12.5994,186200.0],["1996-12-26",12.5994,12.6498,12.3979,12.5491,166300.0],["1996-12-27",12.6498,12.7506,12.549,12.5994,314300.0],["1996-12-30",12.6498,12.7002,12.549,12.5994,240700.0],["1996-12-31",12.5994,12.5994,11.9947,12.3475,356400.0],["1997-01-02",12.3475,12.3979,12.0451,12.2971,369200.0],["1997-01-03",12.2971,12.5994,12.1963,12.5994,546100.0],["1997-01-06",12.5994,12.801,12.4483,12.6498,256500.0],["1997-01-07",12.5994,12.7506,12.2971,12.7506,445600.0],["1997-01-08",12.7506,12.8514,12.6498,12.7506,149200.0],["1997-01-09",12.7002,12.801,12.7002,12.801,131400.0],["1997-01-10",12.6498,13.053,12.549,13.053,453700.0],["1997-01-13",13.053,13.1034,12.9018,13.0026,419700.0],["1997-01-14",13.0026,13.1538,12.801,13.0026,483000.0],["1997-01-15",12.9522,13.0026,12.7506,12.8514,378000.0],["1997-01-16",12.7506,12.9522,12.7506,12.9018,289200.0],["1997-01-17",12.7506,13.0026,12.7506,12.9522,124900.0],["1997-01-20",12.9018,13.2042,12.9018,13.053,708400.0],["1997-01-21",12.9018,13.0026,12.801,12.9522,253700.0],["1997-01-22",12.8514,12.9522,12.801,12.801,380200.0],["1997-01-23",12.8514,12.8514,12.4482,12.5994,453900.0],["1997-01-24",12.5491,12.5994,12.3979,12.5491,347500.0],["1997-01-27",12.549,12.549,11.8435,11.8435,406000.0],["1997-01-28",11.9947,12.0955,11.8435,12.0451,372500.0],["1997-01-29",11.9947,11.9947,11.5411,11.8939,359700.0],["1997-01-30",11.8939,12.9018,11.8939,12.9018,992100.0],["1997-01-31",12.801,12.8514,12.5491,12.7002,1213200.0],["1997-02-03",12.7002,13.5066,12.7002,13.4058,555900.0],["1997-02-04",13.305,13.4058,13.1538,13.2042,404100.0],["1997-02-05",13.2042,13.5066,13.2042,13.4058,373400.0],["1997-02-06",13.4058,13.557,12.9522,13.1538,503500.0],["1997-02-07",13.1538,13.2042,12.9018,12.9522,232700.0],["1997-02-10",12.9522,13.2042,12.9522,12.9522,317400.0],["1997-02-11",13.053,13.053,12.7002,12.801,159500.0],["1997-02-12",12.8514,12.9522,12.7002,12.8514,211800.0],["1997-02-13",12.8514,12.9018,12.5994,12.6498,487800.0],["1997-02-14",12.5994,12.7506,12.5491,12.5491,239500.0],["1997-02-18",12.549,12.5994,12.3475,12.3979,218600.0],["1997-02-19",12.431,12.431,11.7235,12.0773,582200.0],["1997-02-20",12.1278,12.1278,11.9257,12.0267,401300.0],["1997-02-21",12.0773,12.431,12.0267,12.3805,261800.0],["1997-02-24",12.1783,12.1783,11.673,12.0773,678100.0],["1997-02-25",12.1783,12.1783,11.8751,11.9257,133500.0],["1997-02-26",11.9762,12.0267,11.8246,11.9257,190600.0],["1997-02-27",11.9257,12.2289,11.8751,12.0267,328600.0],["1997-02-28",12.0773,12.1278,12.0267,12.0267,475300.0],["1997-03-03",11.9762,12.0773,11.7741,11.8246,144700.0],["1997-03-04",11.7741,11.8751,11.673,11.673,160700.0],["1997-03-05",11.6225,12.0267,11.6225,11.9257,205900.0],["1997-03-06",11.9257,12.1783,11.9257,12.1278,309800.0],["1997-03-07",12.1783,12.431,12.1278,12.3299,279100.0],["1997-03-10",12.2794,12.6837,12.1783,12.6331,442100.0],["1997-03-11",12.6331,12.7847,12.4815,12.6331,296200.0],["1997-03-12",12.6837,12.7342,12.3805,12.4815,191700.0],["1997-03-13",12.3805,12.431,12.0773,12.1278,150400.0],["1997-03-14",12.2289,12.3299,12.2289,12.2289,154300.0],["1997-03-17",12.2794,12.2794,12.0773,12.1278,112000.0],["1997-03-18",12.1278,12.1278,11.7236,11.9257,249400.0],["1997-03-19",11.9762,12.1278,11.9257,12.0267,218400.0],["1997-03-20",11.9762,12.0773,11.9257,12.0267,163500.0],["1997-03-21",12.0773,12.1278,11.9762,12.0773,179500.0],["1997-03-24",12.0773,12.0773,11.7235,11.8751,266200.0],["1997-03-25",11.9762,11.9762,11.1172,11.3698,688300.0],["1997-03-26",11.3698,11.7741,11.3193,11.5719,327600.0],["1997-03-27",11.6225,11.7236,11.4709,11.5214,357500.0],["1997-03-31",11.5214,11.5214,10.814,10.9656,568000.0],["1997-04-01",11.0666,11.1172,10.7129,10.915,519300.0],["1997-04-02",10.915,10.915,10.814,10.8645,320600.0],["1997-04-03",10.814,11.0161,10.7129,10.814,234200.0],["1997-04-04",10.8645,11.4709,10.7634,11.2688,372700.0],["1997-04-07",11.1677,11.6225,11.1677,11.2688,222300.0],["1997-04-08",11.2182,11.3193,11.1172,11.2688,145500.0],["1997-04-09",11.3193,11.7741,11.2182,11.4204,675800.0],["1997-04-10",11.3698,11.5719,11.3193,11.4709,187500.0],["1997-04-11",11.4709,11.5214,11.2688,11.2688,243300.0],["1997-04-14",11.2688,11.3698,11.1677,11.2688,251000.0],["1997-04-15",11.3698,11.4709,11.2182,11.3193,317800.0],["1997-04-16",11.3698,12.4815,11.2182,12.3299,547400.0],["1997-04-17",12.4815,12.4815,11.673,11.7236,273200.0],["1997-04-18",11.8246,11.8246,11.5214,11.7236,152500.0],["1997-04-21",11.7741,11.9762,11.5214,11.5214,174800.0],["1997-04-22",11.5214,11.7741,11.5214,11.673,257000.0],["1997-04-23",11.673,11.7235,11.572,11.673,178500.0],["1997-04-24",11.572,11.8751,11.5214,11.5214,311600.0],["1997-04-25",11.5214,11.5214,11.1677,11.2688,221000.0],["1997-04-28",11.3698,11.3698,11.2182,11.3193,343900.0],["1997-04-29",11.4204,11.4204,11.2688,11.2688,525600.0],["1997-04-30",11.3193,11.7235,11.2182,11.6225,487100.0],["1997-05-01",11.5214,11.9257,11.5214,11.673,205400.0],["1997-05-02",11.6225,11.9762,11.6225,11.9762,260500.0],["1997-05-05",11.8751,12.4815,11.8751,12.4815,251700.0],["1997-05-06",12.3805,12.3805,11.8246,11.9762,363300.0],["1997-05-07",12.0773,12.1278,11.9257,12.0267,204800.0],["1997-05-08",11.9762,12.1278,11.8751,12.0773,130300.0],["1997-05-09",12.0773,12.1278,11.9762,12.0267,267500.0],["1997-05-12",12.0773,12.2289,12.0773,12.2289,189500.0],["1997-05-13",12.1783,12.3299,12.1783,12.2794,306400.0],["1997-05-14",12.3299,12.4815,12.2794,12.431,490500.0],["1997-05-15",12.431,12.5321,12.3805,12.5321,162300.0],["1997-05-16",12.4815,12.6331,12.431,12.4815,284400.0],["1997-05-19",12.4815,12.8353,12.431,12.5321,357000.0],["1997-05-20",12.5321,12.8353,12.4815,12.8353,295000.0],["1997-05-21",12.7189,12.9216,12.5669,12.8203,223500.0],["1997-05-22",12.8203,12.8203,12.4149,12.5669,217200.0],["1997-05-23",12.6176,12.7189,12.5669,12.7189,244400.0],["1997-05-27",12.7189,12.9216,12.6682,12.9216,223200.0],["1997-05-28",12.8203,12.9216,12.6682,12.7189,274100.0],["1997-05-29",12.6176,12.7189,12.5162,12.5669,221600.0],["1997-05-30",12.5162,12.6682,12.3642,12.6682,277100.0],["1997-06-02",12.8709,13.023,12.7696,12.8709,339000.0],["1997-06-03",12.8203,12.9723,12.7696,12.8203,101400.0],["1997-06-04",12.7696,12.8203,12.4149,12.4656,157400.0],["1997-06-05",12.2629,12.6176,12.2629,12.5162,285800.0],["1997-06-06",12.5162,12.7189,12.4656,12.6176,108700.0],["1997-06-09",12.7189,12.9216,12.6176,12.6682,263600.0],["1997-06-10",12.6176,12.7696,12.5669,12.7189,165600.0],["1997-06-11",12.7696,12.8709,12.6682,12.7696,105600.0],["1997-06-12",12.6176,13.023,12.6176,13.023,184600.0],["1997-06-13",12.9723,13.0736,12.8709,13.023,179700.0],["1997-06-16",13.023,13.175,12.8203,13.023,246900.0],["1997-06-17",14.0364,14.6445,13.9857,14.6445,3489800.0],["1997-06-18",14.4925,14.6445,14.2898,14.3911,7301600.0],["1997-06-19",14.3405,14.4418,14.2898,14.2898,1068000.0],["1997-06-20",14.2391,14.4925,13.9857,14.2898,1124900.0],["1997-06-23",14.2391,14.2898,13.9351,14.0364,720700.0],["1997-06-24",14.2898,14.7965,14.1124,14.7458,694500.0],["1997-06-25",14.7965,14.7965,14.4418,14.5431,405500.0],["1997-06-26",14.6445,14.7458,14.2391,14.5685,312600.0],["1997-06-27",14.5685,14.7712,14.4165,14.7712,305700.0],["1997-06-30",14.7712,15.0752,14.3911,15.0752,454500.0],["1997-07-01",14.8979,14.9485,14.4418,14.4671,878300.0],["1997-07-02",14.5938,14.7712,14.0364,14.2644,564500.0],["1997-07-03",14.4418,14.5938,14.1884,14.2391,435100.0],["1997-07-07",14.2898,14.2898,13.6817,13.707,791200.0],["1997-07-08",13.783,14.0871,13.7324,14.0364,444800.0],["1997-07-09",14.0871,14.0871,13.6057,13.7324,234400.0],["1997-07-10",13.8337,13.8591,13.5804,13.6564,266600.0],["1997-07-11",13.6564,13.7577,13.5804,13.7324,209300.0],["1997-07-14",13.5804,13.7577,13.2763,13.403,290500.0],["1997-07-15",13.3777,13.555,13.1116,13.4283,755500.0],["1997-07-16",13.4537,13.8591,13.4537,13.6564,716200.0],["1997-07-17",13.7831,13.9604,13.403,13.5044,428000.0],["1997-07-18",13.5804,13.7324,12.8963,12.9469,801900.0],["1997-07-21",13.175,13.2257,12.8963,13.023,1151000.0],["1997-07-22",13.023,13.2256,12.5669,12.7696,1397200.0],["1997-07-23",12.8203,13.4283,12.8203,13.175,1887500.0],["1997-07-24",13.327,14.0871,13.3017,13.9604,695200.0],["1997-07-25",13.7324,13.8844,13.4283,13.6057,574400.0],["1997-07-28",13.631,13.9351,13.631,13.7577,368600.0],["1997-07-29",13.7324,13.7577,13.5044,13.6817,416500.0],["1997-07-30",13.7577,13.7577,13.631,13.7577,207900.0],["1997-07-31",13.707,13.8844,13.6057,13.7577,293600.0],["1997-08-01",13.707,13.7831,13.6057,13.7324,224600.0],["1997-08-04",13.6817,13.8084,13.631,13.783,224400.0],["1997-08-05",13.7324,13.8337,13.707,13.7324,278100.0],["1997-08-06",13.783,14.0364,13.707,13.9351,436300.0],["1997-08-07",13.9857,14.3151,13.707,13.7577,537500.0],["1997-08-08",13.6501,13.7634,13.4235,13.7634,393700.0],["1997-08-11",13.8767,13.9333,13.7067,13.8483,211600.0],["1997-08-12",13.8767,13.905,13.7067,13.7917,504600.0],["1997-08-13",13.8767,13.8767,13.5935,13.7351,266100.0],["1997-08-14",13.7917,13.8483,13.3386,13.5651,388100.0],["1997-08-15",13.5085,13.5651,13.3669,13.3952,339000.0],["1997-08-18",13.3103,13.3952,13.1687,13.3669,181200.0],["1997-08-19",13.4235,13.5935,13.3103,13.3669,365100.0],["1997-08-20",13.3669,13.4235,13.1687,13.2819,1093700.0],["1997-08-21",13.4072,13.4924,13.1231,13.1515,1000000.0],["1997-08-22",13.0663,13.4072,13.0379,13.3788,317600.0],["1997-08-25",13.3787,13.6344,13.2083,13.3219,266100.0],["1997-08-26",13.3219,13.8048,13.2935,13.5208,364400.0],["1997-08-27",13.4072,13.5208,13.1799,13.3219,251200.0],["1997-08-28",13.2083,13.5492,13.1231,13.3503,221500.0],["1997-08-29",13.2367,13.5208,13.1799,13.3788,169300.0],["1997-09-02",13.5492,13.748,13.464,13.5492,320400.0],["1997-09-03",13.6344,13.89,13.606,13.8048,241400.0],["1997-09-04",13.6912,13.7764,13.5776,13.606,201400.0],["1997-09-05",13.6912,14.0321,13.606,13.8048,189500.0],["1997-09-08",13.9184,14.2309,13.6344,13.9184,242800.0],["1997-09-09",13.6912,14.1457,13.6628,13.9468,256500.0],["1997-09-10",13.9184,13.9468,13.6344,13.6344,263800.0],["1997-09-11",13.5776,13.6344,13.2367,13.2935,480400.0],["1997-09-12",13.2935,13.4356,13.0663,13.4072,517300.0],["1997-09-15",13.2935,13.4356,13.2367,13.3503,262200.0],["1997-09-16",13.4924,13.7196,12.9527,13.6628,896400.0],["1997-09-17",13.8616,13.9184,13.606,13.7196,704300.0],["1997-09-18",13.748,14.7422,13.748,14.5718,866700.0],["1997-09-19",14.4297,14.7138,14.4013,14.4581,636400.0],["1997-09-22",14.4865,14.799,14.3729,14.6002,382200.0],["1997-09-23",14.6002,14.7422,14.4013,14.4013,320700.0],["1997-09-24",14.3445,14.8274,14.3445,14.6286,367400.0],["1997-09-25",14.6286,14.6286,13.9752,14.1173,444700.0],["1997-09-26",14.2309,14.3729,14.0321,14.1173,319600.0],["1997-09-29",14.0321,14.1457,13.9184,14.0037,375700.0],["1997-09-30",14.0889,14.4581,14.0321,14.2877,395100.0],["1997-10-01",14.4297,14.8558,14.3729,14.4013,258700.0],["1997-10-02",14.3445,14.799,14.3445,14.799,190300.0],["1997-10-03",14.8842,14.9126,14.5433,14.6854,294000.0],["1997-10-06",14.5433,14.799,14.3729,14.7706,238700.0],["1997-10-07",14.7706,14.8558,14.6286,14.8558,150900.0],["1997-10-08",14.799,14.9126,14.6854,14.8274,258800.0],["1997-10-09",14.7422,14.941,14.6002,14.7706,221600.0],["1997-10-10",14.657,14.657,14.2877,14.4013,346600.0],["1997-10-13",14.4581,14.5718,14.4581,14.5434,346100.0],["1997-10-14",14.5434,14.6002,14.4581,14.5434,306000.0],["1997-10-15",14.4866,14.5434,14.4297,14.515,356500.0],["1997-10-16",14.5434,14.5434,13.9753,14.2025,263900.0],["1997-10-17",14.0889,14.2877,13.9469,14.0321,595900.0],["1997-10-20",13.9184,14.3161,13.8616,14.2877,778800.0],["1997-10-21",14.4297,14.7138,14.4297,14.7138,891100.0],["1997-10-22",14.7138,15.1399,14.4865,15.0262,554800.0],["1997-10-23",14.9126,14.9126,14.5718,14.8274,782300.0],["1997-10-24",14.8558,15.3103,14.6002,14.657,406500.0],["1997-10-27",14.6002,14.7706,13.8616,13.89,390300.0],["1997-10-28",13.6628,14.4297,13.0095,14.2593,625600.0],["1997-10-29",14.2025,14.3729,13.6912,13.6912,375000.0],["1997-10-30",13.6344,14.5149,13.5208,14.3161,519600.0],["1997-10-31",14.3445,14.6002,13.9752,14.1173,597600.0],["1997-11-03",14.2025,14.7138,14.2025,14.5434,512400.0],["1997-11-04",14.6002,15.2819,14.4865,15.2819,324600.0],["1997-11-05",15.2819,15.4239,14.941,15.2535,462700.0],["1997-11-06",15.2251,15.5375,15.1399,15.5375,346800.0],["1997-11-07",15.4239,15.5375,14.941,15.3671,397600.0],["1997-11-10",15.5943,15.7932,15.3387,15.4807,162900.0],["1997-11-11",15.4807,15.5375,15.4239,15.5375,101800.0],["1997-11-12",15.4239,15.4239,15.1399,15.1399,305000.0],["1997-11-13",15.1683,15.5091,15.0831,15.4807,159300.0],["1997-11-14",15.5091,15.5091,15.1399,15.3955,277700.0],["1997-11-17",15.5659,15.6796,15.4239,15.4523,184900.0],["1997-11-18",15.3955,15.4807,15.2819,15.4807,220000.0],["1997-11-19",15.3955,15.637,15.3955,15.5375,102100.0],["1997-11-20",15.4922,15.6773,15.4637,15.6061,191500.0],["1997-11-21",15.6061,15.6631,15.4352,15.6346,270300.0],["1997-11-24",15.5491,15.6631,15.3783,15.4068,217400.0],["1997-11-25",15.4922,15.5776,15.4637,15.5207,87500.0],["1997-11-26",15.4922,15.777,15.3783,15.3783,218800.0],["1997-11-28",15.4352,15.6061,15.4352,15.5491,37600.0],["1997-12-01",15.5491,15.777,15.4352,15.6061,451500.0],["1997-12-02",15.6915,15.8055,15.5207,15.5491,137700.0],["1997-12-03",15.5776,15.6346,15.3783,15.5776,191400.0],["1997-12-04",15.4922,15.777,15.4637,15.5491,232900.0],["1997-12-05",15.4922,15.777,15.4067,15.6915,195000.0],["1997-12-08",15.7485,16.6028,15.6915,16.2611,440600.0],["1997-12-09",16.2611,16.2896,15.4068,15.4637,375500.0],["1997-12-10",15.3498,15.4352,15.0081,15.1789,372600.0],["1997-12-11",15.0935,15.2074,14.7233,14.8941,337800.0],["1997-12-12",14.9796,15.2644,14.9796,15.122,260800.0],["1997-12-15",15.1789,16.0048,15.1789,15.4068,395600.0],["1997-12-16",15.4922,15.7485,15.4637,15.7485,264300.0],["1997-12-17",15.8624,16.1472,15.777,15.777,157200.0],["1997-12-18",15.777,15.777,15.4922,15.6346,136600.0],["1997-12-19",15.4637,15.5207,15.2928,15.3783,247500.0],["1997-12-22",15.3783,15.5776,15.3783,15.4352,137900.0],["1997-12-23",15.4922,15.5776,15.3213,15.3213,242100.0],["1997-12-24",15.3213,15.4922,15.3213,15.3498,98800.0],["1997-12-26",15.4352,15.5491,15.4352,15.4637,40000.0],["1997-12-29",15.5491,15.5776,15.4352,15.4922,204600.0],["1997-12-30",15.5776,15.9194,15.4922,15.8909,211400.0],["1997-12-31",15.777,16.375,15.777,16.1472,226300.0],["1998-01-02",16.1187,16.3181,15.9478,16.0902,212000.0],["1998-01-05",16.0333,16.2042,15.6061,15.8055,250200.0],["1998-01-06",15.72,15.9478,15.5776,15.8909,219700.0],["1998-01-07",15.777,15.8624,15.5491,15.6061,273100.0],["1998-01-08",15.6061,16.1757,15.6061,16.0902,237300.0],["1998-01-09",16.0333,16.0618,15.2644,15.3213,383300.0],["1998-01-12",14.8657,15.5491,14.6948,15.5491,517000.0],["1998-01-13",15.6061,15.72,15.4352,15.4922,153900.0],["1998-01-14",15.5491,15.5776,15.2359,15.4922,106000.0],["1998-01-15",15.4922,15.5491,15.3498,15.4068,139100.0],["1998-01-16",15.5491,15.6061,15.1789,15.4922,274500.0],["1998-01-20",15.4922,16.0902,15.4637,16.0902,193800.0],["1998-01-21",16.0618,16.0902,15.4637,15.4637,129700.0],["1998-01-22",15.4922,15.6061,15.1504,15.2644,177000.0],["1998-01-23",14.8657,14.8657,14.467,14.6378,820100.0],["1998-01-26",14.7518,15.122,14.7518,15.0365,416200.0],["1998-01-27",15.122,15.122,14.6663,14.6948,282700.0],["1998-01-28",14.8087,14.9511,14.7517,14.8941,251000.0],["1998-01-29",14.9226,15.72,14.7518,15.4637,548400.0],["1998-01-30",15.3498,15.3498,14.8087,14.9796,491900.0],["1998-02-02",15.2644,15.72,15.2644,15.6346,427600.0],["1998-02-03",15.5207,15.6346,15.0365,15.065,408700.0],["1998-02-04",15.122,15.122,14.5239,14.6663,925500.0],["1998-02-05",14.7517,14.7802,14.5239,14.6663,420200.0],["1998-02-06",14.5809,14.8087,14.5239,14.5524,368700.0],["1998-02-09",14.5524,14.8087,14.5524,14.7517,518600.0],["1998-02-10",14.7802,15.0081,14.7802,14.8657,437200.0],["1998-02-11",14.8657,15.4922,14.8657,15.4068,399700.0],["1998-02-12",15.2928,15.6061,15.2644,15.6061,343000.0],["1998-02-13",15.5776,15.8054,15.2074,15.2074,413900.0],["1998-02-17",15.2359,15.6915,15.2359,15.5207,387100.0],["1998-02-18",15.5609,15.6465,15.5038,15.618,337900.0],["1998-02-19",15.618,15.7607,15.5609,15.7322,460000.0],["1998-02-20",15.8464,15.8464,15.4181,15.618,318400.0],["1998-02-23",15.618,15.8464,15.4181,15.5894,246800.0],["1998-02-24",15.5609,15.932,15.4752,15.8749,469800.0],["1998-02-25",15.9035,16.1034,15.8178,15.8178,438100.0],["1998-02-26",15.8178,16.2747,15.7036,16.189,412800.0],["1998-02-27",16.189,16.4174,16.0177,16.4174,316800.0],["1998-03-02",16.3603,16.3889,16.0177,16.1034,304800.0],["1998-03-03",16.1034,16.3318,16.0463,16.3318,195600.0],["1998-03-04",16.2461,16.446,16.0177,16.3603,254700.0],["1998-03-05",16.3318,16.5031,16.2176,16.3889,332600.0],["1998-03-06",16.3889,16.9028,16.3889,16.9028,149200.0],["1998-03-09",16.8457,16.8743,16.3889,16.6173,330500.0],["1998-03-10",16.7315,16.8743,16.6173,16.7315,177400.0],["1998-03-11",16.6744,16.8743,16.4745,16.8743,160500.0],["1998-03-12",16.7886,16.7886,16.5602,16.5602,117800.0],["1998-03-13",16.6744,16.8457,16.5602,16.6173,135200.0],["1998-03-16",16.5887,16.9028,16.5887,16.9028,119800.0],["1998-03-17",16.9028,16.9028,16.5316,16.6744,133000.0],["1998-03-18",16.6744,16.9885,16.5602,16.7886,255500.0],["1998-03-19",16.9028,17.1027,16.6744,17.0456,223600.0],["1998-03-20",17.1027,17.1883,16.9885,16.9885,247500.0],["1998-03-23",16.9599,16.9885,16.6458,16.7315,150000.0],["1998-03-24",16.703,16.8743,16.6744,16.8172,148100.0],["1998-03-25",16.9028,16.9314,16.5602,16.6744,195700.0],["1998-03-26",16.6173,16.6173,16.3032,16.5317,178600.0],["1998-03-27",16.5316,16.9885,16.5031,16.8172,222900.0],["1998-03-30",16.7886,16.8743,16.4745,16.4745,177900.0],["1998-03-31",16.4745,16.8743,16.4745,16.6744,277500.0],["1998-04-01",16.7315,16.8172,16.3889,16.703,320100.0],["1998-04-02",16.7601,17.1598,16.7029,17.1598,121400.0],["1998-04-03",17.2169,17.3596,16.9885,16.9885,279200.0],["1998-04-06",17.1027,17.531,17.017,17.4168,278400.0],["1998-04-07",17.4453,17.7308,17.2454,17.531,396500.0],["1998-04-08",17.4168,17.4453,17.1312,17.2454,243700.0],["1998-04-09",17.2169,17.9307,17.1883,17.845,179000.0],["1998-04-13",17.7308,17.8736,17.3596,17.845,216800.0],["1998-04-14",17.9021,17.9878,17.7023,17.7308,210600.0],["1998-04-15",17.7308,18.5874,17.7308,18.3304,252800.0],["1998-04-16",18.3019,18.3019,17.8736,17.8736,325800.0],["1998-04-17",17.8736,18.359,17.7879,18.3019,245600.0],["1998-04-20",18.2448,18.3875,18.0735,18.1306,181700.0],["1998-04-21",18.0449,18.2733,17.9592,18.1877,98600.0],["1998-04-22",18.102,18.4446,18.102,18.359,115900.0],["1998-04-23",18.2733,18.3304,17.9592,18.102,205100.0],["1998-04-24",18.0734,18.2448,17.5881,17.6737,245200.0],["1998-04-27",17.6166,17.6166,17.0456,17.0741,221400.0],["1998-04-28",17.3597,17.5595,16.9314,16.9599,517400.0],["1998-04-29",17.017,17.4739,16.8743,17.4168,227200.0],["1998-04-30",17.4167,18.0449,17.4167,17.6737,146900.0],["1998-05-01",17.7879,17.9307,17.4168,17.7308,124300.0],["1998-05-04",17.7308,18.2448,17.6737,17.6737,119800.0],["1998-05-05",17.6452,17.6452,17.274,17.4739,138100.0],["1998-05-06",17.5024,17.5024,16.6744,16.7315,247600.0],["1998-05-07",16.7315,17.0741,16.5888,16.9599,149600.0],["1998-05-08",16.9314,17.3311,16.9028,17.1598,127400.0],["1998-05-11",17.1027,17.5881,17.1027,17.5881,201600.0],["1998-05-12",17.5595,17.9592,17.2454,17.5595,295100.0],["1998-05-13",17.5595,17.7023,17.3025,17.3882,85100.0],["1998-05-14",17.3025,17.4739,17.1312,17.2169,84200.0],["1998-05-15",17.1598,17.2169,16.5317,16.5317,264400.0],["1998-05-18",16.6173,16.703,16.4745,16.5887,111100.0],["1998-05-19",16.7029,16.9028,16.6173,16.9028,140000.0],["1998-05-20",17.0004,17.0004,16.5997,16.5997,174200.0],["1998-05-21",16.5997,16.9145,16.3993,16.8286,159200.0],["1998-05-22",16.7141,16.7141,16.4279,16.4279,183100.0],["1998-05-26",16.428,16.4852,15.7983,15.8556,242100.0],["1998-05-27",15.6266,16.5997,15.5407,16.5424,265900.0],["1998-05-28",16.4566,16.7714,16.3707,16.5138,482700.0],["1998-05-29",16.6283,17.0004,16.6283,16.6569,235900.0],["1998-06-01",16.6569,17.1435,16.6283,17.0576,265400.0],["1998-06-02",17.1721,17.2293,16.6855,16.7428,331600.0],["1998-06-03",16.6855,16.8286,16.0273,16.199,276800.0],["1998-06-04",16.199,16.4566,16.0273,16.4279,120200.0],["1998-06-05",16.4852,16.6855,16.3993,16.4852,105300.0],["1998-06-08",16.6569,16.9145,16.6569,16.8859,198600.0],["1998-06-09",16.9431,17.2866,16.8286,17.1434,147900.0],["1998-06-10",17.1435,17.3724,16.9431,17.0004,171700.0],["1998-06-11",16.9431,16.9431,16.428,16.7428,238700.0],["1998-06-12",16.8,16.8,16.3135,16.6283,241700.0],["1998-06-15",16.5138,16.7142,16.3707,16.3707,189300.0],["1998-06-16",16.2562,16.2849,15.8556,16.1131,298300.0],["1998-06-17",16.0273,17.1721,16.0273,16.8,289300.0],["1998-06-18",16.8572,16.8859,16.3993,16.4279,306100.0],["1998-06-19",16.3993,16.4852,16.3707,16.3993,267200.0],["1998-06-22",16.2849,16.6855,16.2849,16.4566,242600.0],["1998-06-23",16.5138,17.2293,16.428,17.0004,272700.0],["1998-06-24",16.9431,16.9717,16.6569,16.8286,156200.0],["1998-06-25",16.9431,17.3724,16.8286,16.8859,221500.0],["1998-06-26",16.9431,17.2579,16.9431,17.029,206000.0],["1998-06-29",17.1435,17.2579,16.7428,16.7428,213500.0],["1998-06-30",16.9145,17.0576,16.6283,16.6283,446400.0],["1998-07-01",16.6569,16.9145,16.6569,16.8286,140900.0],["1998-07-02",16.9145,16.9145,16.5424,16.8,187300.0],["1998-07-06",16.9145,17.029,16.8286,16.9431,229400.0],["1998-07-07",17.0576,17.0576,16.6283,16.7714,326000.0],["1998-07-08",16.8286,17.401,16.8286,17.3438,301300.0],["1998-07-09",17.2865,17.2865,16.9717,17.1148,215100.0],["1998-07-10",17.1148,17.1721,16.7428,16.9717,293100.0],["1998-07-13",16.9431,17.1435,16.8,17.0576,129300.0],["1998-07-14",17.2293,17.6586,17.1721,17.6586,258900.0],["1998-07-15",17.6872,17.6872,17.4297,17.4297,159900.0],["1998-07-16",17.401,17.8303,17.2007,17.8303,190100.0],["1998-07-17",17.8303,17.8303,17.401,17.6872,104000.0],["1998-07-20",18.0307,18.8034,17.8876,18.6603,704600.0],["1998-07-21",18.6031,19.2327,18.5458,19.1469,534700.0],["1998-07-22",19.1469,19.4044,19.061,19.3186,308200.0],["1998-07-23",19.2614,19.3472,18.9465,19.0038,286300.0],["1998-07-24",18.7176,18.9751,18.2883,18.6317,1087200.0],["1998-07-27",18.5172,18.9465,18.3169,18.832,230300.0],["1998-07-28",18.7462,19.061,18.6603,19.0038,211500.0],["1998-07-29",18.9465,19.0038,18.46,18.5172,282000.0],["1998-07-30",18.5172,19.4903,18.4886,19.4044,236600.0],["1998-07-31",19.4617,19.4617,18.5745,18.7176,355700.0],["1998-08-03",18.7176,18.7176,18.46,18.5745,222000.0],["1998-08-04",18.5172,18.6031,18.3169,18.3455,199500.0],["1998-08-05",18.3455,18.6603,18.231,18.5172,286000.0],["1998-08-06",18.4027,18.5745,18.2024,18.5745,171100.0],["1998-08-07",18.4027,18.9179,18.2024,18.8607,295400.0],["1998-08-10",18.8607,19.4331,18.6031,19.4044,271700.0],["1998-08-11",19.0038,19.891,18.7176,19.7193,361000.0],["1998-08-12",19.6907,20.2058,19.6334,19.8624,244000.0],["1998-08-13",19.8624,20.1772,19.8051,19.891,293500.0],["1998-08-14",19.8624,19.9768,18.9179,19.0896,181600.0],["1998-08-17",18.7748,19.0896,18.5745,18.9465,530300.0],["1998-08-18",19.061,19.4617,18.9465,19.1469,271300.0],["1998-08-19",19.2327,19.7765,19.2041,19.7193,308900.0],["1998-08-20",19.7479,20.2058,19.7193,20.12,231900.0],["1998-08-21",20.0169,20.1316,19.4147,20.0456,181700.0],["1998-08-24",19.9022,20.189,19.5007,20.0456,226700.0],["1998-08-25",20.0456,20.0456,19.5007,19.6728,240000.0],["1998-08-26",19.6728,19.7015,19.1566,19.6728,234300.0],["1998-08-27",19.4434,19.5007,18.6691,18.8125,616000.0],["1998-08-28",18.8985,18.8985,17.8948,18.3536,341200.0],["1998-08-31",18.411,18.411,16.2602,16.3462,449000.0],["1998-09-01",16.3462,17.4073,16.3462,16.7764,544700.0],["1998-09-02",16.9484,17.6367,16.9484,17.2065,245200.0],["1998-09-03",17.0918,17.3786,16.8337,16.9198,221700.0],["1998-09-04",16.9198,17.1492,16.6617,17.1492,234600.0],["1998-09-08",17.3499,17.4933,16.9198,17.0918,360700.0],["1998-09-09",16.9771,17.0058,15.9447,16.0021,441100.0],["1998-09-10",15.6006,15.7727,13.9946,14.5395,681500.0],["1998-09-11",14.2814,14.855,13.6505,14.8263,555900.0],["1998-09-14",15.4285,15.83,15.2851,15.3425,553000.0],["1998-09-15",15.3425,15.8874,15.1704,15.8874,393600.0],["1998-09-16",15.8013,16.633,15.8013,16.3462,367500.0],["1998-09-17",16.1455,16.3462,15.8013,16.1455,272100.0],["1998-09-18",16.4036,16.4036,15.9447,16.0021,351100.0],["1998-09-21",15.8874,16.1455,15.6579,15.8587,202800.0],["1998-09-22",15.9734,16.4609,15.9734,16.3749,162200.0],["1998-09-23",16.3749,17.3786,16.3175,17.1779,398000.0],["1998-09-24",17.0631,17.5793,17.0631,17.3212,421100.0],["1998-09-25",17.2065,18.0669,17.0631,17.0631,373300.0],["1998-09-28",17.0631,17.436,17.0345,17.2352,223500.0],["1998-09-29",17.2352,17.2639,16.5183,16.7477,143800.0],["1998-09-30",16.6903,16.7477,16.2889,16.3749,175100.0],["1998-10-01",16.2602,16.2602,15.4859,15.4859,222300.0],["1998-10-02",15.8874,16.5183,15.83,16.5183,541500.0],["1998-10-05",16.4036,16.8337,16.0881,16.8337,244200.0],["1998-10-06",16.8337,16.9771,16.3462,16.547,222800.0],["1998-10-07",16.6617,16.9771,15.7727,16.0308,312900.0],["1998-10-08",16.0021,16.0021,15.027,15.1418,435600.0],["1998-10-09",15.1131,15.1131,14.4248,14.855,496100.0],["1998-10-12",14.855,15.2851,14.855,15.0844,238300.0],["1998-10-13",15.0844,15.3999,14.9697,15.2565,176000.0],["1998-10-14",15.1991,15.2278,14.6256,14.9123,228100.0],["1998-10-15",14.941,15.1991,14.5108,15.1418,356000.0],["1998-10-16",15.658,15.658,15.2565,15.3425,362400.0],["1998-10-19",15.4572,16.4609,15.4572,16.4609,338900.0],["1998-10-20",16.4036,16.9771,15.3138,15.3425,515400.0],["1998-10-21",15.3425,16.4609,15.0127,16.2889,575200.0],["1998-10-22",16.2602,17.6654,16.1168,17.3786,612100.0],["1998-10-23",17.2065,17.2926,16.719,16.7764,190100.0],["1998-10-26",16.8337,17.436,16.8337,17.2352,227400.0],["1998-10-27",17.3499,17.7801,17.2352,17.3499,336800.0],["1998-10-28",17.2639,17.5793,17.2065,17.2352,169700.0],["1998-10-29",17.1779,17.8661,17.1205,17.6367,168500.0],["1998-10-30",17.7227,17.8948,17.6367,17.7514,289600.0],["1998-11-02",17.8661,18.3536,17.8661,18.2389,193800.0],["1998-11-03",18.3536,18.5544,17.8374,17.9522,252000.0],["1998-11-04",18.0095,18.4683,17.8661,18.0669,462600.0],["1998-11-05",18.1816,18.8985,18.1242,18.8985,258900.0],["1998-11-06",18.8125,19.214,18.7265,19.214,197400.0],["1998-11-09",19.0992,19.1566,18.4683,18.6978,182700.0],["1998-11-10",18.6691,18.6691,18.325,18.4397,152500.0],["1998-11-11",18.3536,19.0419,18.3536,18.9559,246600.0],["1998-11-12",19.0419,19.5007,19.0419,19.3287,267400.0],["1998-11-13",19.3287,19.4434,18.8698,19.1279,194100.0],["1998-11-16",19.2713,19.386,19.0993,19.2426,194300.0],["1998-11-17",19.3287,19.6441,19.1853,19.4147,346900.0],["1998-11-18",19.3287,19.5294,19.2427,19.386,183400.0],["1998-11-19",19.386,19.4147,19.1566,19.3574,150000.0],["1998-11-20",19.5424,19.916,19.485,19.8586,198300.0],["1998-11-23",20.146,20.3471,19.9448,20.3471,195100.0],["1998-11-24",20.1172,20.3184,19.6574,19.8011,140500.0],["1998-11-25",19.7436,19.8011,19.2263,19.2838,158500.0],["1998-11-27",19.2838,19.6287,19.2838,19.5712,42200.0],["1998-11-30",19.4562,19.4562,19.0251,19.0826,195100.0],["1998-12-01",18.9677,18.9677,18.2779,18.6228,286500.0],["1998-12-02",18.6228,18.9102,18.4216,18.8527,169500.0],["1998-12-03",18.8814,18.8814,18.4216,18.4791,130500.0],["1998-12-04",18.3929,19.5137,18.3067,19.4562,276900.0],["1998-12-07",19.4562,20.0023,19.255,20.0023,309200.0],["1998-12-08",19.916,19.916,19.4562,19.7149,324900.0],["1998-12-09",19.7436,19.7436,19.3125,19.7436,223200.0],["1998-12-10",19.6286,19.7149,19.5712,19.6574,129100.0],["1998-12-11",19.5424,19.5424,19.0826,19.2838,261900.0],["1998-12-14",19.1113,19.4275,19.0539,19.3987,245000.0],["1998-12-15",19.3987,20.146,19.3987,20.146,282300.0],["1998-12-16",20.1172,20.1172,19.4562,19.6861,116800.0],["1998-12-17",19.8011,20.2034,19.8011,20.1747,201600.0],["1998-12-18",19.8873,20.692,19.8873,20.6633,327200.0],["1998-12-21",20.4333,20.577,20.3759,20.4908,366100.0],["1998-12-22",20.4908,20.5483,19.9448,20.2322,164900.0],["1998-12-23",16.0938,16.2662,15.2029,15.8639,2819300.0],["1998-12-24",15.8639,16.065,15.0592,15.2603,1379500.0],["1998-12-28",15.3466,15.4615,14.743,14.9729,1783700.0],["1998-12-29",15.0304,15.1166,14.7143,15.0017,1178500.0],["1998-12-30",15.0017,15.2316,14.9442,15.0592,818000.0],["1998-12-31",15.1166,15.8926,14.8293,15.7202,896500.0],["1999-01-04",15.7776,16.0938,15.2891,15.4328,579200.0],["1999-01-05",15.404,15.8639,14.9442,15.5765,1058600.0],["1999-01-06",15.5765,16.065,15.5765,16.0076,513900.0],["1999-01-07",15.7202,16.4674,15.4615,16.4099,746500.0],["1999-01-08",16.6973,17.2146,16.2662,16.3524,633000.0],["1999-01-11",16.3524,16.5536,15.8926,16.0938,508600.0],["1999-01-12",16.065,16.065,15.4615,15.519,664000.0],["1999-01-13",14.4844,15.0017,14.4269,14.743,1188500.0],["1999-01-14",14.8005,15.2891,14.5419,14.5419,569900.0],["1999-01-15",14.7718,15.2603,14.7718,15.2316,825300.0],["1999-01-19",16.0363,16.5536,15.7489,16.1512,1929500.0],["1999-01-20",16.2662,17.2146,16.0938,17.0422,1026200.0],["1999-01-21",17.0996,18.2779,16.7835,17.9905,1419400.0],["1999-01-22",17.7031,17.933,17.2433,17.2721,906400.0],["1999-01-25",17.2433,17.8468,16.9847,17.7031,495400.0],["1999-01-26",17.6744,17.8181,17.1571,17.2146,452200.0],["1999-01-27",17.2146,17.2433,16.8122,16.9559,442800.0],["1999-01-28",17.0709,18.3354,17.0709,18.2204,776000.0],["1999-01-29",18.2492,18.3354,17.6169,18.1917,449000.0],["1999-02-01",18.0767,18.0767,17.2721,17.387,362700.0],["1999-02-02",17.0996,17.7031,17.0996,17.4445,259000.0],["1999-02-03",17.3295,18.0193,17.3295,17.8181,551200.0],["1999-02-04",17.7606,17.7894,17.4445,17.5882,374400.0],["1999-02-05",17.8181,18.0193,17.4158,17.8468,452000.0],["1999-02-08",17.933,17.933,17.387,17.502,241900.0],["1999-02-09",17.502,17.6169,17.2433,17.2721,346900.0],["1999-02-10",17.1571,17.3008,16.7548,16.9559,501500.0],["1999-02-11",16.9559,17.3295,16.841,17.1571,510400.0],["1999-02-12",17.387,17.4445,16.4674,16.9559,297700.0],["1999-02-16",17.0709,17.1858,16.5249,16.8985,214200.0],["1999-02-17",16.8984,17.2146,16.4674,16.5248,454500.0],["1999-02-18",16.5952,17.2002,16.3935,17.0561,421100.0],["1999-02-19",17.0561,17.1714,16.6528,17.1138,293400.0],["1999-02-22",17.1137,17.7476,17.0273,17.69,393400.0],["1999-02-23",17.69,17.7188,17.0561,17.4595,494900.0],["1999-02-24",17.4595,17.6612,17.3731,17.5171,628100.0],["1999-02-25",17.4019,17.4307,17.2002,17.3442,458400.0],["1999-02-26",17.4019,17.5171,17.1714,17.4019,310600.0],["1999-03-01",17.3442,17.4883,17.1137,17.4019,294800.0],["1999-03-02",17.3154,17.373,17.0273,17.1426,301500.0],["1999-03-03",17.2002,17.2002,16.8833,16.9409,196100.0],["1999-03-04",16.9985,17.0849,16.5087,16.6816,365100.0],["1999-03-05",16.8256,16.9121,16.5087,16.6528,565500.0],["1999-03-08",16.6816,16.7392,16.2782,16.2782,428900.0],["1999-03-09",16.163,16.2782,15.9613,16.2206,919300.0],["1999-03-10",16.163,16.2782,15.7308,16.2782,786100.0],["1999-03-11",16.1342,16.5087,15.9325,15.9613,460200.0],["1999-03-12",15.9613,16.0477,15.7884,15.8461,435900.0],["1999-03-15",15.8461,15.9901,15.7308,15.8172,377900.0],["1999-03-16",15.7884,15.8749,15.2699,15.3851,618200.0],["1999-03-17",15.3851,15.4427,15.1834,15.241,531000.0],["1999-03-18",14.9817,15.9325,14.9529,15.9037,827000.0],["1999-03-19",15.9037,16.1054,15.558,15.558,765000.0],["1999-03-22",15.5868,15.6732,15.5291,15.6732,368100.0],["1999-03-23",15.7884,15.9037,15.097,15.1546,400100.0],["1999-03-24",15.2698,16.0189,15.0682,15.9613,514800.0],["1999-03-25",15.9325,16.0765,15.6732,15.8172,467700.0],["1999-03-26",15.702,15.7596,15.1834,15.3275,522700.0],["1999-03-29",15.4139,16.163,15.3563,15.9613,534800.0],["1999-03-30",15.7308,16.2494,15.6732,16.0477,437700.0],["1999-03-31",16.0766,16.2206,15.8173,15.8461,297900.0],["1999-04-01",15.702,15.7596,15.3275,15.7308,471100.0],["1999-04-05",15.7884,16.4799,15.7884,16.4799,347200.0],["1999-04-06",16.5375,16.7968,16.307,16.307,616200.0],["1999-04-07",16.4223,16.8256,16.2494,16.8256,434500.0],["1999-04-08",16.7968,16.8544,16.624,16.7392,283900.0],["1999-04-09",16.624,16.7392,16.3647,16.6528,221800.0],["1999-04-12",16.5375,17.4307,16.4223,17.373,503900.0],["1999-04-13",17.2866,17.3154,17.0273,17.1714,459200.0],["1999-04-14",17.0849,17.7188,16.7392,17.0561,577200.0],["1999-04-15",16.9985,17.0273,16.0766,16.4511,452200.0],["1999-04-16",15.9037,16.6816,15.7596,16.5951,476800.0],["1999-04-19",16.8256,17.1714,16.8256,17.0849,673600.0],["1999-04-20",17.0273,17.0273,16.6528,16.7392,269200.0],["1999-04-21",16.6528,16.6816,16.307,16.5663,337400.0],["1999-04-22",16.4511,16.5663,16.1054,16.2494,791900.0],["1999-04-23",16.1918,16.4223,16.0766,16.2206,253300.0],["1999-04-26",16.3359,16.7968,16.1054,16.7968,455800.0],["1999-04-27",16.7968,17.1426,16.7968,16.9985,383400.0],["1999-04-28",17.0273,17.1714,16.7968,16.8256,200600.0],["1999-04-29",16.8833,17.1714,16.8833,16.9409,333400.0],["1999-04-30",16.9409,17.0561,16.4223,16.5663,248100.0],["1999-05-03",16.4511,17.2578,16.3647,17.2002,407500.0],["1999-05-04",17.1714,17.2866,16.7392,16.8256,295700.0],["1999-05-05",16.6528,16.9985,16.624,16.9697,222200.0],["1999-05-06",16.9409,16.9409,16.1342,16.768,296900.0],["1999-05-07",16.7104,17.3442,16.7104,17.1138,172300.0],["1999-05-10",17.0561,17.2866,16.9409,17.0561,223700.0],["1999-05-11",17.0561,17.2578,16.8256,17.2002,213500.0],["1999-05-12",17.0561,17.0849,16.5952,16.8833,295700.0],["1999-05-13",16.9985,17.3154,16.9409,17.3154,243800.0],["1999-05-14",17.2866,17.2866,16.768,16.8545,218800.0],["1999-05-17",16.8833,16.8833,16.5951,16.768,178800.0],["1999-05-18",16.7392,16.8833,16.7392,16.8545,177600.0],["1999-05-19",16.8833,17.1714,16.8256,17.1714,146300.0],["1999-05-20",17.0849,17.2578,17.0849,17.229,154600.0],["1999-05-21",17.1839,17.2995,16.924,16.924,202000.0],["1999-05-24",17.0106,17.2128,16.924,16.9529,139100.0],["1999-05-25",17.0395,17.2995,16.924,16.9529,197300.0],["1999-05-26",17.0106,17.1839,16.4042,16.6352,292200.0],["1999-05-27",16.5197,16.5197,16.1731,16.2598,276400.0],["1999-05-28",16.2598,16.8374,16.2598,16.6352,298100.0],["1999-06-01",16.6352,16.7796,16.202,16.7796,296100.0],["1999-06-02",16.7796,16.9529,16.7218,16.8374,311100.0],["1999-06-03",16.693,16.8662,16.693,16.7507,182900.0],["1999-06-04",16.8085,16.8374,16.3175,16.433,224900.0],["1999-06-07",16.3175,16.433,15.9421,16.2886,331200.0],["1999-06-08",16.3464,16.4908,16.202,16.433,336000.0],["1999-06-09",16.433,16.693,16.1153,16.1442,446000.0],["1999-06-10",16.0287,16.202,15.7688,16.0576,430200.0],["1999-06-11",15.971,16.0287,15.6244,15.9421,383400.0],["1999-06-14",15.8265,16.1442,15.5089,15.7399,194500.0],["1999-06-15",15.5666,15.971,15.5666,15.7688,698800.0],["1999-06-16",15.8265,16.3753,15.8265,16.1731,307800.0],["1999-06-17",16.1154,16.3464,15.9132,16.1731,410700.0],["1999-06-18",16.0287,16.3175,16.0287,16.2598,415500.0],["1999-06-21",15.9998,16.2886,15.9421,16.1442,118800.0],["1999-06-22",16.1154,16.2598,16.0287,16.0576,384900.0],["1999-06-23",16.0865,16.202,15.9421,16.0576,260100.0],["1999-06-24",16.0576,16.1731,15.8554,16.0576,292900.0],["1999-06-25",15.9421,16.3464,15.9421,16.1154,331000.0],["1999-06-28",15.9998,16.8085,15.9709,16.6352,578400.0],["1999-06-29",16.7218,16.7796,16.3175,16.5486,223600.0],["1999-06-30",16.4908,16.5774,16.0865,16.4908,262800.0],["1999-07-01",16.5197,17.0684,16.5197,17.0395,361900.0],["1999-07-02",16.924,17.0684,16.5486,16.6641,270200.0],["1999-07-06",16.6063,16.693,16.3464,16.5774,401400.0],["1999-07-07",16.6352,16.693,16.5197,16.5774,176800.0],["1999-07-08",16.5774,16.5774,16.3753,16.4619,513200.0],["1999-07-09",16.4619,16.5774,16.2309,16.433,311600.0],["1999-07-12",16.6352,16.6352,16.1731,16.2309,181600.0],["1999-07-13",16.2886,16.3464,16.0865,16.0865,188600.0],["1999-07-14",16.0865,16.5197,16.0865,16.1731,481500.0],["1999-07-15",16.2886,16.5486,16.2886,16.433,527300.0],["1999-07-16",16.4042,16.5774,16.2598,16.5197,631500.0],["1999-07-19",16.5197,16.5774,15.7688,16.1731,430500.0],["1999-07-20",15.8843,16.0576,15.6244,15.7977,1570400.0],["1999-07-21",16.0287,16.0287,15.7977,15.9132,717600.0],["1999-07-22",15.8843,15.8843,15.6533,15.711,677100.0],["1999-07-23",15.6821,15.7399,15.48,15.711,417700.0],["1999-07-26",15.6533,15.7399,15.4511,15.6821,259200.0],["1999-07-27",15.711,16.1442,15.5955,16.1154,653400.0],["1999-07-28",16.1154,16.1731,15.711,15.7977,621600.0],["1999-07-29",15.9132,15.9132,15.3067,15.3645,368200.0],["1999-07-30",15.4222,15.4511,15.1623,15.1912,325700.0],["1999-08-02",15.1334,15.8266,15.0757,15.5666,378200.0],["1999-08-03",15.6533,15.7688,15.48,15.5377,242100.0],["1999-08-04",15.4222,15.4511,14.7868,14.7868,215200.0],["1999-08-05",14.5558,15.7688,14.4403,15.7399,620300.0],["1999-08-06",15.6244,15.6822,15.0468,15.1623,520800.0],["1999-08-09",15.1334,15.2489,15.1045,15.1334,100100.0],["1999-08-10",15.0757,15.1334,14.7002,14.8735,176300.0],["1999-08-11",14.8735,15.1045,14.7291,15.1045,146600.0],["1999-08-12",15.1623,15.6822,15.0757,15.3645,485100.0],["1999-08-13",15.3067,15.711,15.2778,15.6533,253600.0],["1999-08-16",15.5955,15.6244,15.3934,15.6244,323700.0],["1999-08-17",15.6533,15.6533,15.1623,15.3645,238600.0],["1999-08-18",15.3067,15.48,15.1334,15.4222,219800.0],["1999-08-19",15.3067,15.3645,14.9312,15.2201,225700.0],["1999-08-20",12.9963,13.1695,12.7075,12.9674,3365300.0],["1999-08-23",13.125,13.6755,13.096,13.5306,3111500.0],["1999-08-24",13.5306,13.9652,13.4437,13.9073,1023600.0],["1999-08-25",14.0811,14.0811,13.6755,13.8493,762400.0],["1999-08-26",13.8783,13.8783,13.6755,13.8204,557900.0],["1999-08-27",13.7045,13.8493,13.6175,13.7624,540900.0],["1999-08-30",13.7334,13.8204,13.5306,13.6755,460400.0],["1999-08-31",13.5886,14.3129,13.5886,14.1391,863400.0],["1999-09-01",14.255,14.3708,13.9073,14.0232,668300.0],["1999-09-02",13.9073,13.9362,13.5306,13.7624,366100.0],["1999-09-03",13.9073,14.3709,13.7914,14.0522,744900.0],["1999-09-07",14.1391,14.255,13.9652,14.0232,500500.0],["1999-09-08",13.9942,14.3129,13.9942,14.255,656900.0],["1999-09-09",14.2839,14.3129,13.9652,14.1391,501200.0],["1999-09-10",14.1391,14.1391,13.4437,13.5016,948500.0],["1999-09-13",13.5306,13.5596,13.0091,13.125,726200.0],["1999-09-14",13.0381,13.096,12.4007,12.9511,1150200.0],["1999-09-15",12.9801,13.2119,12.9801,13.1829,637300.0],["1999-09-16",13.1829,13.1829,12.7483,12.8932,754500.0],["1999-09-17",12.9222,13.096,12.8932,13.0091,354100.0],["1999-09-20",12.9801,12.9801,12.5165,12.6614,246100.0],["1999-09-21",12.6035,12.9511,12.4876,12.9511,493700.0],["1999-09-22",12.8932,12.8932,12.6324,12.8642,429100.0],["1999-09-23",12.8353,13.0381,12.8063,12.8353,339400.0],["1999-09-24",12.8063,12.9512,12.6324,12.6904,242700.0],["1999-09-27",12.7483,12.9801,12.6324,12.8063,387800.0],["1999-09-28",12.8063,12.8353,12.5455,12.6614,331600.0],["1999-09-29",12.6614,13.0381,12.6324,12.9801,558900.0],["1999-09-30",12.9222,13.0381,12.8063,13.0381,281500.0],["1999-10-01",13.0091,13.0091,12.5745,12.8353,256900.0],["1999-10-04",12.8353,12.9222,12.1689,12.4586,562600.0],["1999-10-05",12.4876,12.5166,12.1399,12.1689,674300.0],["1999-10-06",12.1689,12.2268,11.7922,12.1689,856200.0],["1999-10-07",12.2848,12.4876,12.2848,12.3427,427300.0],["1999-10-08",12.3717,12.7194,12.2268,12.5165,460400.0],["1999-10-11",12.4586,12.5165,12.1399,12.2268,140100.0],["1999-10-12",12.2268,12.3137,11.8212,12.3137,265900.0],["1999-10-13",12.2848,12.2848,11.3866,11.3866,238800.0],["1999-10-14",11.4735,11.9081,11.4735,11.9081,462700.0],["1999-10-15",11.9081,11.9081,11.5314,11.6184,271200.0],["1999-10-18",11.5894,11.8212,11.3576,11.5314,376200.0],["1999-10-19",11.7053,11.8212,11.3286,11.4445,829600.0],["1999-10-20",11.5025,11.966,11.4735,11.9081,369900.0],["1999-10-21",11.7922,12.2268,11.3866,12.053,315600.0],["1999-10-22",12.2558,12.4586,11.995,12.3137,400600.0],["1999-10-25",12.2268,12.2268,11.9081,11.9081,243200.0],["1999-10-26",11.995,12.2558,11.8212,11.8502,405500.0],["1999-10-27",11.9081,12.1978,11.8502,12.1399,262800.0],["1999-10-28",12.2268,12.6904,12.2268,12.6904,306100.0],["1999-10-29",12.7483,12.7773,12.4586,12.5165,322400.0],["1999-11-01",12.6904,12.9222,12.6035,12.7773,530700.0],["1999-11-02",12.6904,13.125,12.6904,12.8353,664900.0],["1999-11-03",12.8063,13.0091,12.7194,12.8063,344300.0],["1999-11-04",12.8063,12.9222,12.6324,12.6614,255200.0],["1999-11-05",12.7773,13.0381,12.7773,12.7773,215900.0],["1999-11-08",12.7483,12.8932,12.6324,12.8353,332800.0],["1999-11-09",12.9222,12.9222,12.1978,12.3717,518300.0],["1999-11-10",12.4296,12.6904,12.3427,12.5165,288500.0],["1999-11-11",12.4296,12.5166,12.1689,12.3137,468200.0],["1999-11-12",12.1109,12.1109,11.3866,11.9081,1655700.0],["1999-11-15",11.9081,12.2848,11.7922,12.1689,642200.0],["1999-11-16",12.1689,12.5745,12.0819,12.4876,540500.0],["1999-11-17",12.4876,12.5165,12.053,12.0819,243000.0],["1999-11-18",12.1399,12.3717,11.8791,11.9081,244500.0],["1999-11-19",11.7053,11.9371,11.5025,11.9371,400400.0],["1999-11-22",11.835,11.835,11.486,11.5151,241600.0],["1999-11-23",11.6023,11.6023,11.0498,11.1371,721600.0],["1999-11-24",11.0789,11.1661,10.7009,11.0789,725800.0],["1999-11-26",11.1661,11.2825,11.0498,11.2243,297100.0],["1999-11-29",10.9917,11.5151,10.9917,11.3406,747600.0],["1999-11-30",11.2243,11.6605,11.1661,11.5151,464200.0],["1999-12-01",11.3115,11.5732,11.1952,11.3697,418000.0],["1999-12-02",11.3115,11.4279,11.1662,11.1952,280600.0],["1999-12-03",11.2243,11.4279,11.2243,11.2534,254500.0],["1999-12-06",11.1952,11.3697,11.1661,11.1661,314700.0],["1999-12-07",11.1661,11.1952,10.8172,10.8463,666900.0],["1999-12-08",10.8463,11.0208,10.7009,10.7881,579000.0],["1999-12-09",10.7591,10.9917,10.7591,10.9335,452100.0],["1999-12-10",10.8172,10.9335,10.5555,10.7009,374400.0],["1999-12-13",10.7009,10.759,10.6427,10.6718,330500.0],["1999-12-14",10.6718,10.759,10.3229,10.4101,576000.0],["1999-12-15",10.352,10.5555,10.2647,10.3229,785800.0],["1999-12-16",10.2938,10.2938,9.9158,10.0902,461700.0],["1999-12-17",9.9739,10.0321,9.3633,9.5668,1019300.0],["1999-12-20",9.5668,10.4392,9.4214,10.381,871300.0],["1999-12-21",10.2066,10.3519,9.7122,10.0902,696300.0],["1999-12-22",10.0902,10.4101,9.8867,10.381,591000.0],["1999-12-23",10.4392,11.108,10.4101,10.7591,678000.0],["1999-12-27",10.6427,10.73,10.3519,10.5264,456300.0],["1999-12-28",10.6137,10.8463,10.5264,10.73,505300.0],["1999-12-29",10.8172,10.9044,10.7009,10.73,374000.0],["1999-12-30",10.73,10.9335,10.73,10.8463,353700.0],["1999-12-31",10.7881,11.0789,10.7591,10.9626,276700.0],["2000-01-03",10.73,10.8172,9.7995,10.4101,440100.0],["2000-01-04",10.1775,10.352,10.0321,10.0612,529100.0],["2000-01-05",10.1484,10.3229,9.9158,9.9448,362400.0],["2000-01-06",10.0612,10.0612,9.6831,9.8285,491100.0],["2000-01-07",9.9739,10.4101,9.7995,10.2938,357000.0],["2000-01-10",10.1775,10.3229,10.1484,10.2066,270200.0],["2000-01-11",10.1775,10.5264,10.1775,10.4973,478700.0],["2000-01-12",10.381,10.4683,9.7995,10.0321,333100.0],["2000-01-13",10.003,10.0321,9.3051,9.4505,822600.0],["2000-01-14",9.6541,9.8867,9.3924,9.8867,759200.0],["2000-01-18",9.8576,10.0321,9.7122,9.7995,433200.0],["2000-01-19",9.7704,10.0902,9.7413,9.8576,366200.0],["2000-01-20",9.9158,10.003,9.5959,9.625,268600.0],["2000-01-21",9.7995,9.8285,9.4214,9.5087,406600.0],["2000-01-24",9.4796,9.5378,9.247,9.247,710800.0],["2000-01-25",9.4214,10.8754,9.3633,9.8867,1474900.0],["2000-01-26",9.8285,9.9448,9.3924,9.8867,877900.0],["2000-01-27",9.9739,10.4101,9.7995,9.9739,1049800.0],["2000-01-28",10.003,10.1193,9.8867,10.0321,762300.0],["2000-01-31",10.0321,10.0612,9.7122,10.003,358900.0],["2000-02-01",9.9158,9.9158,9.5959,9.7704,788700.0],["2000-02-02",9.6541,10.0612,9.6541,10.003,595900.0],["2000-02-03",10.3519,10.3519,9.8867,10.1193,530600.0],["2000-02-04",10.2066,10.2356,9.9158,10.0612,445700.0],["2000-02-07",9.9449,9.9739,9.7995,9.9158,211900.0],["2000-02-08",10.003,10.2647,9.9158,10.2647,349700.0],["2000-02-09",10.0612,10.0902,9.8285,10.003,494500.0],["2000-02-10",10.0612,10.3229,9.9739,10.2066,581700.0],["2000-02-11",10.4683,10.6427,10.1775,10.3229,863500.0],["2000-02-14",10.6137,10.6137,10.1775,10.2356,366100.0],["2000-02-15",10.2066,10.381,10.0612,10.2066,455800.0],["2000-02-16",10.2066,10.2647,10.003,10.1193,424000.0],["2000-02-17",10.0902,10.1775,10.003,10.1193,426500.0],["2000-02-18",10.2796,10.338,9.9584,9.9584,590400.0],["2000-02-22",9.7831,9.9291,9.6079,9.8999,423700.0],["2000-02-23",9.7831,10.2796,9.7831,10.1628,378300.0],["2000-02-24",10.192,10.2796,9.5495,10.2504,508300.0],["2000-02-25",10.2504,10.2504,9.8123,9.9876,425700.0],["2000-02-28",9.8123,9.8999,9.6371,9.8999,460900.0],["2000-02-29",9.8999,10.1044,9.7831,9.8999,312200.0],["2000-03-01",9.9292,9.9292,9.7539,9.8415,273400.0],["2000-03-02",9.9291,9.9876,9.6371,9.8707,1622000.0],["2000-03-03",9.6955,10.192,9.6663,9.8123,418000.0],["2000-03-06",9.6955,9.9292,9.5495,9.8415,374300.0],["2000-03-07",9.7247,9.9876,9.6371,9.7247,507800.0],["2000-03-08",9.6079,9.8123,9.5203,9.7831,328200.0],["2000-03-09",9.8123,10.2504,9.7247,10.0168,553100.0],["2000-03-10",9.8707,10.338,9.8415,10.3088,361800.0],["2000-03-13",10.0752,10.3088,9.9876,10.2796,548600.0],["2000-03-14",10.1628,10.2796,10.046,10.0752,309900.0],["2000-03-15",9.9584,10.3964,9.8707,10.3672,505400.0],["2000-03-16",10.6884,11.3893,10.5716,11.3601,644800.0],["2000-03-17",10.2796,11.3017,10.2796,11.2141,873600.0],["2000-03-20",11.0973,11.1557,10.3672,10.63,446600.0],["2000-03-21",10.7468,10.776,10.3964,10.6884,334700.0],["2000-03-22",10.8929,10.8929,10.3964,10.8053,395600.0],["2000-03-23",10.6884,11.2433,10.5424,11.2141,447600.0],["2000-03-24",11.2141,11.3893,11.0681,11.3309,485100.0],["2000-03-27",11.3309,11.6522,11.3309,11.5645,387300.0],["2000-03-28",11.6814,11.915,11.6522,11.6522,421900.0],["2000-03-29",11.5353,11.6814,11.2141,11.3309,567900.0],["2000-03-30",11.3309,11.6229,11.3017,11.5353,352800.0],["2000-03-31",11.6814,11.8858,11.4769,11.7982,405200.0],["2000-04-03",11.8274,12.1486,11.6813,12.1486,455700.0],["2000-04-04",12.0902,12.3822,11.915,12.0318,470200.0],["2000-04-05",12.0902,12.2654,11.769,12.1194,337300.0],["2000-04-06",12.0026,12.7035,12.0026,12.6451,359300.0],["2000-04-07",12.7327,13.8716,12.2654,13.2291,593200.0],["2000-04-10",13.1415,13.1415,12.8203,12.9371,219800.0],["2000-04-11",12.8787,13.4044,12.6743,13.1123,316100.0],["2000-04-12",13.1123,13.6672,12.7035,13.3751,409200.0],["2000-04-13",13.3167,13.3167,12.5282,12.6451,475400.0],["2000-04-14",12.6743,12.6743,11.915,12.353,751700.0],["2000-04-17",12.2362,12.3238,12.0318,12.1194,920100.0],["2000-04-18",12.1194,12.1778,11.8274,11.915,1130700.0],["2000-04-19",11.915,11.9734,11.5353,11.5353,804000.0],["2000-04-20",11.5937,12.0318,11.5645,11.9442,479000.0],["2000-04-24",11.8274,12.1194,11.7398,11.8274,331300.0],["2000-04-25",11.8858,12.5575,11.769,12.353,525500.0],["2000-04-26",12.2362,12.2654,11.7106,11.7398,547900.0],["2000-04-27",11.6522,11.6814,11.2141,11.5645,468800.0],["2000-04-28",11.5645,11.5645,11.3893,11.3893,272600.0],["2000-05-01",11.4185,11.8566,11.4185,11.6813,433100.0],["2000-05-02",11.6522,11.7398,11.5353,11.5645,542700.0],["2000-05-03",11.5645,11.5937,11.2433,11.5061,686500.0],["2000-05-04",11.4769,11.9734,11.4769,11.6229,644000.0],["2000-05-05",11.6521,11.9442,11.6521,11.7106,268800.0],["2000-05-08",11.6814,11.9442,11.4769,11.6522,332500.0],["2000-05-09",11.6521,11.7982,11.3893,11.4477,550100.0],["2000-05-10",11.4769,11.4769,10.9221,11.1265,474900.0],["2000-05-11",11.1557,11.3601,10.9805,11.2725,516900.0],["2000-05-12",11.3017,11.5645,11.0973,11.3893,273700.0],["2000-05-15",11.5061,11.7106,11.5061,11.5937,192500.0],["2000-05-16",11.6229,11.8858,11.5937,11.5937,399300.0],["2000-05-17",11.5645,11.6521,11.4769,11.5061,395200.0],["2000-05-18",11.5061,12.0026,11.5061,11.6813,409800.0],["2000-05-19",11.4769,11.6813,11.4769,11.6229,300400.0],["2000-05-22",11.6229,11.7106,11.4769,11.5061,262900.0],["2000-05-23",11.4911,12.136,11.4325,12.0481,483800.0],["2000-05-24",12.0481,12.5464,11.9601,12.1067,777600.0],["2000-05-25",12.224,12.4292,12.1947,12.2533,281800.0],["2000-05-26",12.5464,12.7809,12.4292,12.6344,526800.0],["2000-05-30",12.5464,12.8396,12.5171,12.8103,319500.0],["2000-05-31",12.8103,13.0741,12.7223,12.9861,315600.0],["2000-06-01",12.9568,13.162,12.8982,12.9568,457400.0],["2000-06-02",12.9861,13.3086,12.9275,13.162,397500.0],["2000-06-05",13.0448,13.3379,12.9861,13.162,275900.0],["2000-06-06",13.0448,13.0741,12.8396,13.0155,169300.0],["2000-06-07",12.9568,13.1913,12.9275,13.1327,384600.0],["2000-06-08",13.162,13.25,13.0155,13.0741,205100.0],["2000-06-09",13.0155,13.162,12.8103,13.0741,173600.0],["2000-06-12",13.1913,13.1913,12.6051,12.6637,160400.0],["2000-06-13",12.6344,12.8396,12.5464,12.693,126000.0],["2000-06-14",12.6344,12.7809,12.4292,12.6051,475600.0],["2000-06-15",12.4878,12.6344,12.1947,12.4878,413100.0],["2000-06-16",12.0774,12.2973,12.0774,12.2826,443700.0],["2000-06-19",12.224,12.2826,11.9601,12.136,309000.0],["2000-06-20",12.136,12.4878,12.1067,12.2826,197900.0],["2000-06-21",12.1653,12.3705,12.1067,12.224,191500.0],["2000-06-22",12.136,12.3412,12.0481,12.1067,250100.0],["2000-06-23",12.136,12.3705,12.136,12.3119,159400.0],["2000-06-26",12.3119,12.3705,11.9601,12.136,137100.0],["2000-06-27",12.0481,12.4292,12.0188,12.3119,293400.0],["2000-06-28",12.4292,12.7809,12.3705,12.5904,283500.0],["2000-06-29",12.4585,12.7223,12.4292,12.6637,230100.0],["2000-06-30",12.5464,12.6637,12.2826,12.3119,372000.0],["2000-07-03",12.3705,12.6051,12.224,12.6051,125700.0],["2000-07-05",12.5464,12.5464,12.3119,12.3119,138800.0],["2000-07-06",12.3705,12.3705,12.1653,12.1947,147200.0],["2000-07-07",12.3119,12.5171,12.224,12.3706,143500.0],["2000-07-10",12.2533,12.3705,11.9601,12.0481,317700.0],["2000-07-11",11.9601,12.136,11.8136,12.1067,314400.0],["2000-07-12",12.1067,12.2826,11.9602,12.2826,208100.0],["2000-07-13",12.1947,12.2826,11.9895,12.136,207100.0],["2000-07-14",12.0774,12.4878,12.0774,12.4292,220600.0],["2000-07-17",12.136,12.3705,12.0188,12.1507,181300.0],["2000-07-18",11.8136,12.0774,11.8136,11.8136,242100.0],["2000-07-19",11.8429,12.1067,11.8136,11.9308,183800.0],["2000-07-20",11.8429,12.0774,11.8429,11.8722,228700.0],["2000-07-21",11.9015,12.1947,11.9015,12.0481,295000.0],["2000-07-24",11.9895,11.9895,11.8136,11.9015,186000.0],["2000-07-25",11.8136,12.0188,11.8136,11.9015,356300.0],["2000-07-26",11.9015,11.9015,11.2273,11.2273,640000.0],["2000-07-27",11.2273,11.4032,11.0514,11.1394,327400.0],["2000-07-28",11.11,11.2859,10.9048,10.9342,125600.0],["2000-07-31",11.1687,11.1687,10.9635,11.0807,330200.0],["2000-08-01",11.11,11.5498,11.0807,11.4911,224900.0],["2000-08-02",11.6084,11.6084,11.198,11.3152,215900.0],["2000-08-03",11.4032,11.5498,11.2859,11.3739,282700.0],["2000-08-04",11.5498,11.8429,11.5204,11.7843,197900.0],["2000-08-07",11.667,11.8136,11.4032,11.6084,193100.0],["2000-08-08",11.6084,11.7256,11.4325,11.6084,94600.0],["2000-08-09",11.4911,11.6084,11.3446,11.6084,115600.0],["2000-08-10",11.7256,12.1947,11.6963,11.8136,358500.0],["2000-08-11",11.7843,11.8136,11.6963,11.7843,100300.0],["2000-08-14",11.7549,12.0481,11.7256,12.0481,387800.0],["2000-08-15",11.9895,12.1067,11.8722,11.9895,233200.0],["2000-08-16",11.9895,12.1653,11.8722,11.9308,97400.0],["2000-08-17",12.0481,12.0481,11.6963,11.7843,90700.0],["2000-08-18",11.7256,11.9308,11.6084,11.9015,322000.0],["2000-08-21",11.9015,11.9308,11.7256,11.8136,171200.0],["2000-08-22",11.7549,11.8136,11.7256,11.7256,114500.0],["2000-08-23",11.7694,11.8283,11.6223,11.7988,294800.0],["2000-08-24",11.7106,12.0048,11.6223,11.7694,441100.0],["2000-08-25",11.6811,11.74,11.6517,11.6811,113200.0],["2000-08-28",11.6517,11.946,11.6517,11.7988,158700.0],["2000-08-29",11.74,11.9165,11.6812,11.8283,205200.0],["2000-08-30",11.7694,12.1225,11.74,11.8577,292800.0],["2000-08-31",11.7694,12.1813,11.7694,11.9754,290100.0],["2000-09-01",11.7694,11.946,11.74,11.7988,281100.0],["2000-09-05",11.7988,11.9754,11.7694,11.8577,193700.0],["2000-09-06",11.8283,12.0931,11.74,12.0048,378300.0],["2000-09-07",11.8871,11.8871,11.5929,11.6517,329500.0],["2000-09-08",11.6223,12.4462,11.5929,12.299,426700.0],["2000-09-11",12.2402,12.4756,12.2402,12.299,270900.0],["2000-09-12",12.2402,12.5344,12.2402,12.4756,351100.0],["2000-09-13",12.3579,12.6521,12.3285,12.4756,431900.0],["2000-09-14",12.4462,12.6227,12.3873,12.3873,302900.0],["2000-09-15",12.2402,12.2402,12.0636,12.0931,286600.0],["2000-09-18",11.9754,11.9754,11.6223,11.7988,303900.0],["2000-09-19",11.7988,12.0342,11.5929,11.8577,337100.0],["2000-09-20",11.7694,11.7694,11.5046,11.6223,399000.0],["2000-09-21",11.6223,11.7694,11.4752,11.7106,337900.0],["2000-09-22",11.74,12.1813,11.5929,12.0048,341200.0],["2000-09-25",11.9165,12.1225,11.8577,11.946,225400.0],["2000-09-26",12.0048,12.1519,11.534,11.8871,361900.0],["2000-09-27",12.0048,12.3579,11.8871,12.3285,428300.0],["2000-09-28",12.3285,12.8287,12.3285,12.7992,407100.0],["2000-09-29",12.7698,12.7992,12.3873,12.6815,255900.0],["2000-10-02",13.0641,13.0641,12.2402,12.5639,516600.0],["2000-10-03",12.9464,14.0939,12.8581,14.0939,1590700.0],["2000-10-04",13.9762,15.2414,13.9173,14.1527,1655500.0],["2000-10-05",14.035,14.8,14.035,14.5058,621000.0],["2000-10-06",14.447,14.447,13.5937,13.7408,876800.0],["2000-10-09",13.8585,13.8585,13.1817,13.5643,181000.0],["2000-10-10",13.5937,13.5937,13.2112,13.3877,227000.0],["2000-10-11",13.3289,13.7408,12.9464,13.5643,354600.0],["2000-10-12",13.5643,13.5643,13.2406,13.5348,475600.0],["2000-10-13",13.5937,13.7702,13.27,13.7702,289100.0],["2000-10-16",13.7702,14.2116,13.7114,13.8291,292500.0],["2000-10-17",13.7114,13.8291,13.5054,13.5643,196000.0],["2000-10-18",13.476,13.5348,13.2112,13.4466,241400.0],["2000-10-19",13.4171,14.5647,13.4171,14.5058,512200.0],["2000-10-20",14.3881,14.5941,14.3881,14.5352,305000.0],["2000-10-23",14.5647,14.5941,14.3881,14.5647,184700.0],["2000-10-24",14.5941,14.8,14.5647,14.6529,466000.0],["2000-10-25",14.5941,14.8,14.5941,14.7118,291300.0],["2000-10-26",14.8,15.006,14.7118,14.9766,312500.0],["2000-10-27",14.9177,15.1531,14.7118,15.1531,347500.0],["2000-10-30",15.2708,15.8887,15.2708,15.771,347800.0],["2000-10-31",15.7122,16.3006,15.7122,16.2418,573900.0],["2000-11-01",16.2124,16.5066,16.1829,16.4772,772900.0],["2000-11-02",16.4772,17.1834,16.3595,16.6537,1010900.0],["2000-11-03",16.7126,16.7714,16.2712,16.3301,445900.0],["2000-11-06",16.3889,16.3889,15.9181,16.0947,503300.0],["2000-11-07",16.0947,16.3889,15.9181,16.0947,219600.0],["2000-11-08",16.0653,16.5949,15.977,16.4772,335500.0],["2000-11-09",16.4772,16.6537,16.0064,16.3889,271900.0],["2000-11-10",16.3006,16.3301,15.8593,15.977,210300.0],["2000-11-13",15.8593,15.8887,15.6239,15.8887,210300.0],["2000-11-14",15.977,16.1241,15.5651,16.0358,417700.0],["2000-11-15",16.0064,16.3595,16.0064,16.3301,510000.0],["2000-11-16",16.3301,16.6537,16.183,16.4478,267500.0],["2000-11-17",16.3889,16.6537,16.2124,16.4478,225000.0],["2000-11-20",16.4478,16.4478,15.9476,16.183,151600.0],["2000-11-21",16.2859,16.2859,15.8728,16.2269,169100.0],["2000-11-22",16.1678,16.1973,15.5188,15.8433,262800.0],["2000-11-24",15.9318,16.0498,15.8433,15.9613,94500.0],["2000-11-27",16.0498,16.0498,15.8433,15.9318,338800.0],["2000-11-28",15.9023,16.0203,15.6663,15.7843,367200.0],["2000-11-29",15.7253,15.8138,15.5778,15.7843,459800.0],["2000-11-30",15.8138,15.8138,15.5778,15.6958,427700.0],["2000-12-01",15.6958,15.8138,15.6073,15.6958,418800.0],["2000-12-04",15.6958,15.8138,15.5188,15.6663,342900.0],["2000-12-05",15.6958,15.9318,15.6368,15.8138,914800.0],["2000-12-06",15.7253,15.7843,14.7517,14.9287,881500.0],["2000-12-07",14.9287,15.8138,14.8107,15.6073,749500.0],["2000-12-08",15.4008,15.5778,15.2827,15.4598,271300.0],["2000-12-11",15.4008,15.4008,15.1647,15.2532,297700.0],["2000-12-12",14.8992,15.1057,14.3091,14.9287,711200.0],["2000-12-13",14.9877,15.0467,13.6011,13.7486,1012500.0],["2000-12-14",13.8371,14.0731,12.775,13.542,885400.0],["2000-12-15",13.3355,13.6896,13.0995,13.5715,684100.0],["2000-12-18",13.4535,13.4535,13.0405,13.2175,790900.0],["2000-12-19",13.2175,13.247,12.9225,12.9225,543700.0],["2000-12-20",12.9815,12.9815,12.5979,12.7159,480300.0],["2000-12-21",12.775,13.129,12.7159,12.775,378400.0],["2000-12-22",12.775,13.07,12.7455,12.9225,292000.0],["2000-12-26",12.952,13.306,12.893,13.2765,391700.0],["2000-12-27",13.2765,13.6896,13.188,13.6011,565300.0],["2000-12-28",13.5421,13.8076,13.4535,13.6896,264200.0],["2000-12-29",13.5716,14.0436,13.2765,13.542,387900.0],["2001-01-02",13.5715,13.5715,13.07,13.2175,401400.0],["2001-01-03",13.4535,13.6896,13.2175,13.6601,295600.0],["2001-01-04",13.542,13.6896,13.365,13.5125,425200.0],["2001-01-05",13.365,13.424,13.247,13.3945,225700.0],["2001-01-08",13.3355,13.3355,12.952,13.188,338300.0],["2001-01-09",13.07,13.4535,13.07,13.4535,470400.0],["2001-01-10",13.424,13.6011,13.247,13.542,367300.0],["2001-01-11",13.7486,13.7486,13.247,13.3945,379500.0],["2001-01-12",13.5125,13.6306,13.3355,13.5715,319500.0],["2001-01-16",13.8666,13.8961,13.483,13.7191,244500.0],["2001-01-17",13.7486,13.9256,13.6011,13.8961,208300.0],["2001-01-18",13.8371,13.8371,13.5715,13.5715,338200.0],["2001-01-19",13.483,13.7486,13.4535,13.6011,306300.0],["2001-01-22",13.483,13.542,13.424,13.542,670100.0],["2001-01-23",13.6011,14.5157,13.483,14.3386,452200.0],["2001-01-24",14.2206,14.4861,14.1911,14.4861,186700.0],["2001-01-25",14.0731,14.1616,13.483,14.0436,590700.0],["2001-01-26",13.8076,13.9256,13.6601,13.7191,322200.0],["2001-01-29",13.5999,13.9964,13.5385,13.7226,583300.0],["2001-01-30",13.8406,14.0011,13.4063,13.8925,400700.0],["2001-01-31",13.8548,14.1711,13.6896,13.9964,391800.0],["2001-02-01",14.1144,14.6337,13.9964,14.6148,443500.0],["2001-02-02",14.6148,14.7517,14.3599,14.5251,354900.0],["2001-02-05",14.4071,14.7989,14.3976,14.7517,311900.0],["2001-02-06",14.6809,14.9877,14.6337,14.6573,351700.0],["2001-02-07",14.7658,15.3559,14.7658,15.1718,481600.0],["2001-02-08",15.1765,15.4598,14.8791,15.1718,491700.0],["2001-02-09",15.1765,15.6155,14.9783,15.5683,400400.0],["2001-02-12",15.3465,15.3984,15.1104,15.2521,390300.0],["2001-02-13",15.3465,15.3512,15.2521,15.2662,259400.0],["2001-02-14",15.2521,15.4645,15.1293,15.2993,252900.0],["2001-02-15",15.2473,15.3323,15.0113,15.2001,213700.0],["2001-02-16",15.1954,15.2521,15.0916,15.2001,216000.0],["2001-02-20",15.1447,15.1731,14.8039,14.9459,511100.0],["2001-02-21",14.9459,15.14,14.7897,14.8844,284400.0],["2001-02-22",14.766,14.766,14.3683,14.4867,466800.0],["2001-02-23",14.3447,14.3447,13.9233,14.3399,587700.0],["2001-02-26",14.3399,14.4393,14.2973,14.4157,413900.0],["2001-02-27",14.5104,14.8181,14.3967,14.5814,380800.0],["2001-02-28",14.6761,14.6761,14.3257,14.3494,315700.0],["2001-03-01",14.3494,14.6761,14.0938,14.5624,313900.0],["2001-03-02",14.6761,15.1495,14.4441,15.0359,402800.0],["2001-03-05",14.9175,15.2063,14.7518,14.7944,347700.0],["2001-03-06",14.5577,15.1495,14.5577,15.1116,280100.0],["2001-03-07",15.1495,15.1495,14.6524,14.8891,839300.0],["2001-03-08",15.0074,15.3862,14.9648,15.353,458300.0],["2001-03-09",15.2347,15.4383,15.0311,15.3625,473600.0],["2001-03-12",15.3625,15.3625,14.6524,14.6571,211300.0],["2001-03-13",14.4678,14.5435,14.3163,14.4441,465900.0],["2001-03-14",14.392,14.392,14.0464,14.1932,242600.0],["2001-03-15",14.2263,14.4157,14.2026,14.3163,484300.0],["2001-03-16",14.2026,14.4062,14.1979,14.2642,582600.0],["2001-03-19",14.2595,14.3494,14.2263,14.2784,223000.0],["2001-03-20",14.2736,14.5577,14.2026,14.2358,243300.0],["2001-03-21",14.2263,14.25,13.9044,13.9659,505400.0],["2001-03-22",13.9659,13.9659,13.4357,13.715,369600.0],["2001-03-23",13.7292,14.2973,13.6582,14.2926,303200.0],["2001-03-26",14.4109,14.5719,14.3447,14.4204,280500.0],["2001-03-27",14.3967,14.5956,14.3115,14.5861,189300.0],["2001-03-28",14.4867,14.6997,14.4299,14.5388,248000.0],["2001-03-29",14.463,15.0595,14.463,14.9554,425700.0],["2001-03-30",14.9838,15.1021,14.6855,14.7944,703400.0],["2001-04-02",14.7471,15.0879,14.5814,14.6713,331100.0],["2001-04-03",14.463,14.6287,14.0133,14.2026,353700.0],["2001-04-04",14.2026,14.2737,14.0606,14.1553,637600.0],["2001-04-05",14.2026,14.3683,14.0985,14.2074,645000.0],["2001-04-06",14.2026,14.3873,14.0938,14.179,456800.0],["2001-04-09",14.1979,14.482,14.0937,14.2026,264200.0],["2001-04-10",14.2026,14.5577,14.1316,14.4394,826500.0],["2001-04-11",14.25,14.6713,14.2263,14.3399,343200.0],["2001-04-12",14.321,14.534,14.16,14.2121,392900.0],["2001-04-16",14.2973,14.4015,14.1553,14.25,413200.0],["2001-04-17",14.25,14.4299,14.2026,14.4251,586500.0],["2001-04-18",14.6287,15.3152,14.5672,14.998,692500.0],["2001-04-19",15.1021,15.2962,14.9838,15.0311,422900.0],["2001-04-20",15.1021,15.4335,15.0501,15.4146,1303400.0],["2001-04-23",15.3388,15.4383,14.9364,15.1495,388700.0],["2001-04-24",15.1495,15.2584,15.0785,15.1258,430100.0],["2001-04-25",15.1968,15.4099,15.1495,15.3483,350800.0],["2001-04-26",15.2442,15.6466,15.2205,15.5472,569000.0],["2001-04-27",15.5519,15.727,15.514,15.6229,314700.0],["2001-04-30",15.6229,15.7413,15.4998,15.656,588000.0],["2001-05-01",15.656,15.656,15.5329,15.6182,348900.0],["2001-05-02",15.5756,15.675,15.3862,15.5045,405900.0],["2001-05-03",15.5045,15.5519,15.2962,15.5282,173500.0],["2001-05-04",15.4099,15.6134,15.282,15.5803,394000.0],["2001-05-07",15.6229,15.6939,15.514,15.6229,414400.0],["2001-05-08",15.4572,15.5992,15.1968,15.282,618400.0],["2001-05-09",15.3388,15.3625,15.1968,15.3625,440800.0],["2001-05-10",15.3388,15.7128,15.2962,15.6229,390300.0],["2001-05-11",15.5992,15.746,15.5093,15.746,302700.0],["2001-05-14",15.6324,15.9543,15.6324,15.9354,262500.0],["2001-05-15",15.978,15.9827,15.5235,15.6182,970700.0],["2001-05-16",15.7318,16.3094,15.6182,16.2999,545000.0],["2001-05-17",16.191,16.5461,16.1673,16.5413,378000.0],["2001-05-18",16.5413,16.5603,16.3094,16.4041,358200.0],["2001-05-21",16.4751,16.5697,16.2857,16.4041,438000.0],["2001-05-22",16.5224,16.6881,16.5224,16.5792,426900.0],["2001-05-23",16.7563,16.7563,15.8971,15.9018,667100.0],["2001-05-24",16.2104,16.4715,16.0775,16.1677,645000.0],["2001-05-25",16.2816,16.4145,16.0917,16.2958,258100.0],["2001-05-29",16.2009,16.4952,16.1629,16.3338,292100.0],["2001-05-30",16.3338,16.4952,16.1819,16.2484,311000.0],["2001-05-31",16.367,16.7325,16.3528,16.6518,474300.0],["2001-06-01",16.5664,16.6851,16.4904,16.6139,231600.0],["2001-06-04",16.6139,16.8797,16.5427,16.8275,279400.0],["2001-06-05",16.8275,17.1408,16.8275,17.1123,345700.0],["2001-06-06",16.9936,17.155,16.856,16.9224,238000.0],["2001-06-07",16.8749,17.0648,16.8512,17.0411,193500.0],["2001-06-08",17.136,17.136,16.9699,17.0696,200400.0],["2001-06-11",17.0173,17.174,16.8132,16.9556,216600.0],["2001-06-12",16.9461,16.9509,16.5427,16.8037,262000.0],["2001-06-13",16.8037,17.1123,16.7088,16.9319,208700.0],["2001-06-14",16.9319,17.0411,16.7088,16.761,345600.0],["2001-06-15",16.6281,17.0933,16.6281,17.0506,444700.0],["2001-06-18",17.0553,17.4351,17.0411,17.3971,509400.0],["2001-06-19",17.492,17.9477,17.492,17.9477,800700.0],["2001-06-20",17.848,18.0521,17.549,17.9667,554700.0],["2001-06-21",17.943,18.3464,17.7768,18.1328,472200.0],["2001-06-22",18.1328,18.2515,17.9904,18.1376,319500.0],["2001-06-25",18.1803,18.3987,17.6107,17.7294,382400.0],["2001-06-26",17.7294,17.7294,17.1882,17.3496,630800.0],["2001-06-27",17.3496,17.5585,17.2309,17.4588,565300.0],["2001-06-28",17.5395,17.8243,17.5347,17.5822,516200.0],["2001-06-29",17.587,17.6107,17.3591,17.4113,469400.0],["2001-07-02",17.4066,17.6819,17.3828,17.568,338900.0],["2001-07-03",17.5632,17.6819,17.4161,17.6107,210800.0],["2001-07-05",17.6107,17.943,17.4161,17.6961,908000.0],["2001-07-06",17.5158,17.5632,17.2072,17.4493,500300.0],["2001-07-09",17.6418,17.6418,17.1205,17.2328,429600.0],["2001-07-10",17.2328,17.4413,16.9281,17.0403,731600.0],["2001-07-11",17.0002,17.321,16.5191,17.1606,1298200.0],["2001-07-12",17.2248,17.9224,17.1285,17.8502,881600.0],["2001-07-13",17.8503,18.3073,17.4413,17.9625,1314000.0],["2001-07-16",18.0427,18.163,17.8984,18.0427,493700.0],["2001-07-17",17.9866,18.2993,17.8262,18.171,396800.0],["2001-07-18",18.1229,18.4036,17.8823,18.3474,440400.0],["2001-07-19",17.746,18.3635,17.73,17.9625,569200.0],["2001-07-20",17.762,18.6842,17.754,18.4356,615600.0],["2001-07-23",18.4356,18.7644,18.2833,18.604,551900.0],["2001-07-24",18.7644,18.7644,18.1229,18.4116,299500.0],["2001-07-25",18.3234,18.3715,18.147,18.3073,326600.0],["2001-07-26",18.4437,18.6441,18.2031,18.604,337800.0],["2001-07-27",18.604,18.604,18.1229,18.4517,245500.0],["2001-07-30",19.847,19.847,18.5238,18.6842,672800.0],["2001-07-31",18.6842,19.1654,18.6842,18.9729,376700.0],["2001-08-01",18.8847,19.2055,18.6842,19.005,343100.0],["2001-08-02",19.1654,19.1734,18.7003,19.021,215100.0],["2001-08-03",19.021,19.2456,18.6922,19.1092,208000.0],["2001-08-06",19.1172,19.2215,18.3635,19.1894,314500.0],["2001-08-07",19.0611,19.438,19.013,19.3899,364900.0],["2001-08-08",19.1012,19.8069,19.1012,19.4861,546800.0],["2001-08-09",19.4059,20.0314,19.1814,20.0074,642600.0],["2001-08-10",19.8871,20.1677,19.8149,20.0394,388900.0],["2001-08-13",20.0474,20.0474,19.6465,19.7427,412500.0],["2001-08-14",19.7507,19.7668,19.446,19.6786,368700.0],["2001-08-15",19.8791,20.1677,19.446,20.0394,442900.0],["2001-08-16",20.2078,20.5687,19.6866,20.5687,458400.0],["2001-08-17",20.288,20.8413,20.0074,20.6328,423200.0],["2001-08-20",21.0097,21.2102,20.8494,21.2102,650100.0],["2001-08-21",21.1701,21.2343,20.4885,20.5366,733800.0],["2001-08-22",20.8656,21.1465,20.6169,20.8496,535400.0],["2001-08-23",20.649,21.0261,20.4644,20.978,473200.0],["2001-08-24",20.7774,21.2589,20.7453,21.0823,609800.0],["2001-08-27",21.2509,21.8287,20.7051,21.6682,707300.0],["2001-08-28",21.4675,21.5879,20.4644,21.2268,684100.0],["2001-08-29",21.1465,21.4354,21.0021,21.4274,486700.0],["2001-08-30",21.3472,21.9972,21.3472,21.6441,841400.0],["2001-08-31",21.2669,21.5077,20.8255,20.8897,720300.0],["2001-09-04",21.0663,21.1465,20.2076,20.4483,699400.0],["2001-09-05",20.4644,20.5446,19.8224,20.3279,496200.0],["2001-09-06",20.0631,20.1434,19.381,19.5495,381800.0],["2001-09-07",19.5013,19.5816,18.9476,19.084,392700.0],["2001-09-10",18.7791,19.2606,18.7791,18.9637,535600.0],["2001-09-17",19.4612,19.4773,17.8963,17.9766,745500.0],["2001-09-18",17.9766,18.113,17.6957,18.0969,780100.0],["2001-09-19",18.2173,18.3778,17.495,17.5913,633200.0],["2001-09-20",17.5753,17.5753,16.8691,16.9413,518100.0],["2001-09-21",14.927,16.853,14.927,16.4277,767700.0],["2001-09-24",16.6123,17.6154,16.4437,17.495,912100.0],["2001-09-25",18.0568,18.2334,17.4629,17.6796,795500.0],["2001-09-26",17.8803,18.0167,17.3426,17.4148,830800.0],["2001-09-27",17.5352,17.5753,17.0536,17.495,496300.0],["2001-09-28",17.5352,17.6555,17.3747,17.5753,552600.0],["2001-10-01",17.6555,17.6555,17.2142,17.495,399300.0],["2001-10-02",17.3747,17.6154,17.2944,17.6154,679700.0],["2001-10-03",17.7599,18.0568,17.495,18.0087,372400.0],["2001-10-04",17.9766,18.442,17.9605,18.2574,953100.0],["2001-10-05",18.1772,18.5784,17.9284,18.4099,401900.0],["2001-10-08",18.4099,18.5383,18.1371,18.434,403400.0],["2001-10-09",18.0969,18.442,18.0969,18.3698,299600.0],["2001-10-10",18.2976,18.9556,18.1772,18.6988,459900.0],["2001-10-11",18.6186,19.2686,18.6186,19.2445,485300.0],["2001-10-12",19.2205,19.381,18.6507,19.2766,518600.0],["2001-10-15",19.2205,19.3007,18.8593,18.8914,293800.0],["2001-10-16",18.6988,19.1001,18.6988,18.9235,233100.0],["2001-10-17",19.1242,19.3007,18.4902,18.5784,305700.0],["2001-10-18",18.3297,18.4982,18.0969,18.4581,378900.0],["2001-10-19",18.4581,18.7389,18.4581,18.7389,354800.0],["2001-10-22",18.6186,19.0279,18.6186,18.9797,202100.0],["2001-10-23",18.9797,19.3168,18.8192,19.2445,248200.0],["2001-10-24",19.2205,19.2205,18.6988,18.9235,241900.0],["2001-10-25",18.8995,18.8995,18.4741,18.7791,282000.0],["2001-10-26",18.5784,18.6747,18.4741,18.5784,482700.0],["2001-10-29",18.3778,18.4661,18.2574,18.3778,683100.0],["2001-10-30",18.0568,18.1371,17.6555,17.8401,279000.0],["2001-10-31",17.6555,18.0969,17.6555,17.9445,645400.0],["2001-11-01",17.8963,18.3056,17.6957,18.3056,244300.0],["2001-11-02",18.1772,18.45,18.1371,18.2976,200700.0],["2001-11-05",18.4581,18.755,18.1531,18.7069,1281100.0],["2001-11-06",18.5784,19.1964,18.4821,19.0198,634000.0],["2001-11-07",18.8192,19.2606,18.8192,18.9717,199100.0],["2001-11-08",19.0118,19.2205,18.6988,18.7791,234700.0],["2001-11-09",18.6988,18.8192,18.5383,18.7791,299400.0],["2001-11-12",18.6988,18.9396,18.3537,18.8112,196300.0],["2001-11-13",18.8112,19.3007,18.8112,19.2205,244900.0],["2001-11-14",19.4211,19.7983,19.3408,19.7341,291400.0],["2001-11-15",19.7341,20.031,19.6619,19.702,322500.0],["2001-11-16",19.8625,19.8866,19.5013,19.6538,303900.0],["2001-11-19",19.6538,19.8866,19.5415,19.71,328500.0],["2001-11-20",19.5976,19.9831,19.5172,19.7502,241100.0],["2001-11-21",19.7502,19.959,19.6136,19.8626,194500.0],["2001-11-23",19.7582,20.0795,19.6939,20.0795,76800.0],["2001-11-26",19.9028,20.3445,19.8626,20.2562,185600.0],["2001-11-27",20.3204,20.3204,19.8385,20.0313,367100.0],["2001-11-28",20.0313,20.0313,19.7903,19.7984,284900.0],["2001-11-29",19.7984,20.0393,19.5976,19.9992,400900.0],["2001-11-30",19.959,20.0714,19.8787,19.9911,343600.0],["2001-12-03",19.9831,19.9831,19.5976,19.7502,322700.0],["2001-12-04",19.7502,19.8787,19.5976,19.8626,259900.0],["2001-12-05",19.8787,19.9992,19.6056,19.6297,618300.0],["2001-12-06",19.6779,19.6779,19.4771,19.6698,637400.0],["2001-12-07",19.6698,19.6779,19.5172,19.6377,425200.0],["2001-12-10",19.5574,19.6779,19.1558,19.2763,537900.0],["2001-12-11",19.2361,19.2763,18.8747,18.8747,440900.0],["2001-12-12",19.0755,19.1157,18.6739,18.8586,421000.0],["2001-12-13",18.7944,18.8827,18.6338,18.8105,889200.0],["2001-12-14",18.8747,18.8747,18.5454,18.6337,689700.0],["2001-12-17",18.7141,18.7703,18.5133,18.5534,638300.0],["2001-12-18",18.7542,18.955,18.6097,18.7141,750400.0],["2001-12-19",18.7141,18.8908,18.5133,18.5775,638900.0],["2001-12-20",18.7864,18.8345,17.5093,17.9109,1338200.0],["2001-12-21",18.5534,18.5534,17.7743,17.9912,1519300.0],["2001-12-24",18.0314,18.5293,17.9912,18.5052,484000.0],["2001-12-26",18.5133,18.5936,18.2322,18.5615,872200.0],["2001-12-27",18.7542,19.4048,18.6177,19.3405,641900.0],["2001-12-28",19.3405,19.7984,19.2281,19.6297,490200.0],["2001-12-31",19.6297,19.8385,19.3566,19.3968,499400.0],["2002-01-02",19.196,19.6056,18.8747,19.5253,1152500.0],["2002-01-03",19.3566,19.4369,19.1157,19.2763,620300.0],["2002-01-04",19.4771,19.6377,19.2683,19.4771,314400.0],["2002-01-07",19.4771,19.5172,19.2763,19.2924,425800.0],["2002-01-08",19.2763,19.6056,19.2683,19.6056,335300.0],["2002-01-09",19.5574,19.6618,19.196,19.3084,661100.0],["2002-01-10",19.196,19.4771,19.1076,19.3968,179600.0],["2002-01-11",19.3968,19.4369,19.0996,19.1317,266900.0],["2002-01-14",19.2763,19.3566,18.706,18.7462,698300.0],["2002-01-15",18.947,18.9791,18.6257,18.7864,440700.0],["2002-01-16",18.9068,19.0434,18.4812,18.4892,311200.0],["2002-01-17",18.5133,18.7542,18.4249,18.5052,457000.0],["2002-01-18",18.4731,18.5856,18.2241,18.3607,316000.0],["2002-01-22",18.449,18.6257,18.2964,18.5213,375500.0],["2002-01-23",18.5133,18.7221,18.4329,18.6498,309500.0],["2002-01-24",18.6739,18.8586,18.5374,18.7944,1200300.0],["2002-01-25",19.0755,19.196,18.8747,19.0916,595800.0],["2002-01-28",19.1157,20.2401,18.9149,19.461,1068900.0],["2002-01-29",19.4771,19.7743,19.212,19.4369,718700.0],["2002-01-30",19.461,19.7502,19.2763,19.5735,640700.0],["2002-01-31",19.8385,20.2562,19.7984,20.224,457700.0],["2002-02-01",20.2803,20.4811,20.1999,20.4489,493600.0],["2002-02-04",20.4811,20.9228,20.0955,20.473,942600.0],["2002-02-05",20.473,20.8023,20.4007,20.4811,502800.0],["2002-02-06",20.4007,20.963,20.4007,20.7301,681400.0],["2002-02-07",20.6819,20.8425,20.4007,20.5614,379600.0],["2002-02-08",20.5614,21.0353,20.473,20.971,428800.0],["2002-02-11",20.963,21.5734,20.8826,21.4127,989700.0],["2002-02-12",21.2923,21.4047,21.1718,21.3405,544700.0],["2002-02-13",21.2842,21.6858,21.2441,21.4449,665000.0],["2002-02-14",21.4449,21.7742,21.4449,21.6698,706000.0],["2002-02-15",21.7501,21.975,21.485,21.8224,442500.0],["2002-02-19",21.5653,21.7019,21.2119,21.6055,444500.0],["2002-02-20",21.6135,21.7904,21.1554,21.702,284400.0],["2002-02-21",21.6216,21.9431,21.6055,21.7502,574700.0],["2002-02-22",21.7502,22.0074,21.7341,21.8306,426200.0],["2002-02-25",21.3001,22.4656,21.3001,22.4495,874200.0],["2002-02-26",22.2646,23.6712,22.2646,23.5506,1277800.0],["2002-02-27",23.3899,25.1582,23.1889,24.2258,1852900.0],["2002-02-28",24.2338,24.4348,24.0731,24.1133,1084400.0],["2002-03-01",24.1213,24.3544,23.7757,24.0008,726600.0],["2002-03-04",23.8722,24.3866,23.848,24.0892,1254100.0],["2002-03-05",23.9123,24.467,23.832,24.0651,657200.0],["2002-03-06",24.2339,24.893,24.0329,24.8287,642000.0],["2002-03-07",24.8206,24.9975,24.0329,24.2178,792100.0],["2002-03-08",24.2178,24.2178,23.3497,23.4783,1009800.0],["2002-03-11",23.631,23.7114,23.0443,23.3899,728900.0],["2002-03-12",23.2291,23.3095,22.9076,23.2211,360000.0],["2002-03-13",23.1488,23.197,22.5057,23.0202,487100.0],["2002-03-14",22.8272,23.4301,22.8272,23.3015,426900.0],["2002-03-15",23.6712,23.7516,23.3899,23.4542,503600.0],["2002-03-18",23.2693,23.7677,23.2291,23.5989,453200.0],["2002-03-19",23.8722,24.0088,23.631,23.8239,564000.0],["2002-03-20",23.7918,23.8641,23.5908,23.6712,276500.0],["2002-03-21",23.3899,23.9767,23.3256,23.8963,339200.0],["2002-03-22",23.7516,23.832,23.3497,23.7114,420900.0],["2002-03-25",23.6712,23.7516,23.1327,23.1729,335600.0],["2002-03-26",22.988,23.5024,22.9559,23.5024,419000.0],["2002-03-27",23.4462,24.1133,23.3979,24.0409,691100.0],["2002-03-28",23.8722,24.4348,23.7677,24.0329,597800.0],["2002-04-01",23.9525,23.9606,23.1568,23.2693,424100.0],["2002-04-02",23.2934,23.631,23.1809,23.4783,247800.0],["2002-04-03",23.3899,23.9767,23.3497,23.7194,690900.0],["2002-04-04",23.9123,23.9123,22.7951,22.9076,1118400.0],["2002-04-05",23.189,23.2291,22.8675,23.0845,355100.0],["2002-04-08",23.0845,23.1086,22.9076,23.1086,185300.0],["2002-04-09",23.189,23.2291,22.7228,22.988,430900.0],["2002-04-10",23.0282,23.3417,22.9157,23.2934,440400.0],["2002-04-11",23.3095,23.3577,22.6504,22.7067,292800.0],["2002-04-12",22.7067,22.988,22.5861,22.6263,357400.0],["2002-04-15",22.6263,23.0282,22.6263,22.9317,284400.0],["2002-04-16",22.9478,23.4863,22.9478,23.205,478700.0],["2002-04-17",23.205,23.2211,22.4254,22.8192,318200.0],["2002-04-18",22.5459,23.0282,22.5459,22.7308,370200.0],["2002-04-19",22.5459,23.1889,22.5459,22.7469,464600.0],["2002-04-22",22.7469,22.7871,22.3048,22.4334,335400.0],["2002-04-23",22.4334,22.5459,22.4173,22.4736,494600.0],["2002-04-24",22.5057,22.8112,22.4254,22.4816,220700.0],["2002-04-25",22.6022,22.7067,22.3048,22.5781,465400.0],["2002-04-26",22.7629,22.7629,22.3771,22.4254,279000.0],["2002-04-29",22.345,22.4334,22.0797,22.1521,433300.0],["2002-04-30",22.2646,22.4575,21.8627,21.9592,393600.0],["2002-05-01",22.0235,22.5057,21.5814,22.4816,403900.0],["2002-05-02",22.6665,22.9719,22.5459,22.7067,345700.0],["2002-05-03",22.5459,22.6263,21.9833,22.1601,240500.0],["2002-05-06",22.3209,22.6665,21.911,22.1119,294200.0],["2002-05-07",22.144,23.1166,22.136,23.0523,796300.0],["2002-05-08",23.3095,24.041,23.2131,24.0088,596000.0],["2002-05-09",23.631,23.9124,23.3015,23.5989,379000.0],["2002-05-10",23.5507,23.7114,22.8674,22.9639,245000.0],["2002-05-13",22.9478,23.7114,22.7469,23.4703,470100.0],["2002-05-14",23.5587,24.049,23.5185,24.049,331500.0],["2002-05-15",23.9123,24.0651,23.7114,23.9847,325900.0],["2002-05-16",23.9525,24.0249,23.5908,23.8641,309800.0],["2002-05-17",23.631,23.8722,23.3738,23.6069,288900.0],["2002-05-20",23.5506,23.8239,23.1086,23.1648,320400.0],["2002-05-21",23.3658,23.3738,22.8031,22.9398,178600.0],["2002-05-22",22.9237,23.1248,22.8433,23.0122,191600.0],["2002-05-23",23.358,23.3741,22.6341,23.3661,322500.0],["2002-05-24",23.3661,23.3661,22.8432,23.0443,230700.0],["2002-05-28",22.9639,23.0041,22.4893,22.9156,237100.0],["2002-05-29",22.9237,23.1248,22.6341,23.0524,191400.0],["2002-05-30",22.9237,23.0524,22.3607,22.4411,490800.0],["2002-05-31",22.4813,22.5054,22.1756,22.2239,540400.0],["2002-06-03",22.1998,22.2802,21.5563,22.2078,644300.0],["2002-06-04",22.055,22.0872,21.1541,21.3231,805500.0],["2002-06-05",21.5965,22.6261,21.5885,22.6261,597500.0],["2002-06-06",22.602,22.8191,22.4813,22.6261,573800.0],["2002-06-07",22.4411,23.0685,22.3848,23.0122,512100.0],["2002-06-10",22.9237,23.35,22.795,23.2052,302500.0],["2002-06-11",23.2052,23.4948,22.9237,23.0202,574600.0],["2002-06-12",23.0202,23.165,22.4491,22.6261,444700.0],["2002-06-13",22.6261,22.7709,21.8781,22.1998,483800.0],["2002-06-14",22.1998,22.1998,21.6609,21.8539,565600.0],["2002-06-17",22.0791,22.1998,21.685,21.7896,809500.0],["2002-06-18",21.6367,21.7172,21.5241,21.6367,512000.0],["2002-06-19",21.7172,21.7574,21.4357,21.4357,298800.0],["2002-06-20",21.4357,21.685,21.2668,21.2668,250700.0],["2002-06-21",20.7118,21.2507,20.7118,20.8244,575100.0],["2002-06-24",20.9128,21.6368,20.7922,21.1139,442600.0],["2002-06-25",21.3954,21.5563,20.7922,20.8083,319800.0],["2002-06-26",20.5107,21.3472,20.4624,21.1461,346800.0],["2002-06-27",20.9933,21.4357,20.2613,21.4357,730800.0],["2002-06-28",21.2346,21.9987,21.2346,21.7172,494500.0],["2002-07-01",21.6367,21.7574,21.1139,21.2185,596300.0],["2002-07-02",21.2185,21.307,20.1889,20.6313,592300.0],["2002-07-03",20.5911,20.8807,20.197,20.7118,223500.0],["2002-07-05",20.8565,21.5965,20.567,21.4357,162900.0],["2002-07-08",21.5563,21.693,21.315,21.4357,343400.0],["2002-07-09",21.2346,21.5081,20.9128,20.9128,228000.0],["2002-07-10",20.7922,21.2667,20.3257,20.3498,318700.0],["2002-07-11",19.9879,20.4302,19.7305,20.4302,390200.0],["2002-07-12",20.3096,20.6313,20.1246,20.3498,388900.0],["2002-07-15",20.1487,20.1487,19.3846,20.1165,512200.0],["2002-07-16",19.9476,20.0281,19.2639,19.3444,702300.0],["2002-07-17",19.5455,20.0442,19.3363,19.9557,354600.0],["2002-07-18",19.9557,19.9557,17.8161,18.0574,770900.0],["2002-07-19",17.8563,18.1781,17.4542,17.6794,687800.0],["2002-07-22",17.5748,17.6553,16.2316,16.2316,1177000.0],["2002-07-23",16.2316,16.3522,15.7651,15.9259,809600.0],["2002-07-24",15.5238,16.3281,15.2422,16.1672,848400.0],["2002-07-25",16.3281,16.7705,15.9259,16.7464,571600.0],["2002-07-26",16.5694,16.7222,16.3281,16.5935,384600.0],["2002-07-29",17.052,18.154,17.0037,17.8805,529800.0],["2002-07-30",17.6955,17.977,17.1083,17.422,479100.0],["2002-07-31",17.5748,17.7759,16.9314,17.052,683500.0],["2002-08-01",17.1727,17.6553,16.7303,16.9072,681800.0],["2002-08-02",16.9072,16.9877,16.2638,16.3924,467200.0],["2002-08-05",16.489,16.5292,15.6525,15.7731,501200.0],["2002-08-06",15.7651,16.489,15.7651,16.3201,418300.0],["2002-08-07",16.3361,16.6901,16.2477,16.5292,537400.0],["2002-08-08",16.6901,17.2129,16.489,17.0681,389800.0],["2002-08-09",17.0761,17.1727,16.7705,16.8509,412900.0],["2002-08-12",16.4085,16.9716,16.4085,16.7222,452000.0],["2002-08-13",16.6498,16.8509,16.489,16.5131,581800.0],["2002-08-14",16.5051,16.7705,16.3361,16.682,708300.0],["2002-08-15",16.7705,17.3014,16.6498,17.2048,913600.0],["2002-08-16",17.1325,17.3335,16.7625,17.1325,430500.0],["2002-08-19",17.052,17.5427,17.0359,17.5427,379600.0],["2002-08-20",17.4622,17.5909,17.1727,17.5427,760100.0],["2002-08-21",17.8486,18.541,17.4702,18.541,882500.0],["2002-08-22",18.4765,19.0401,18.4443,19.016,456800.0],["2002-08-23",18.9918,18.9918,18.5168,18.6376,437100.0],["2002-08-26",18.6376,18.8791,18.4524,18.8549,402900.0],["2002-08-27",18.6617,19.0401,18.5168,18.5973,553000.0],["2002-08-28",18.5973,18.7181,18.1545,18.2833,432400.0],["2002-08-29",18.2592,18.5168,17.8405,18.3236,630200.0],["2002-08-30",18.235,18.9193,18.1545,18.7422,416300.0],["2002-09-03",18.5973,18.5973,18.1062,18.2511,1104800.0],["2002-09-04",18.1384,18.235,17.7359,18.1143,506100.0],["2002-09-05",17.9532,18.0338,17.5105,17.591,472900.0],["2002-09-06",17.8727,18.0096,17.7037,17.8647,404100.0],["2002-09-09",17.7117,18.4604,17.5829,18.1384,402000.0],["2002-09-10",18.235,18.9193,18.1465,18.8952,672800.0],["2002-09-11",19.1609,19.1689,18.8388,18.9193,188100.0],["2002-09-12",19.1448,19.1448,18.4443,18.6617,699200.0],["2002-09-13",18.5812,18.9596,18.5168,18.9274,303200.0],["2002-09-16",18.8388,19.2414,18.8388,19.2011,603100.0],["2002-09-17",19.4024,19.6037,18.8388,18.9193,340700.0],["2002-09-18",18.7181,18.9998,18.5732,18.8871,450100.0],["2002-09-19",18.6617,18.6778,17.8325,17.9049,347600.0],["2002-09-20",17.7842,18.3236,17.76,18.2753,630000.0],["2002-09-23",18.2753,18.5973,17.913,18.3155,421400.0],["2002-09-24",18.1545,18.1948,17.5105,17.591,576500.0],["2002-09-25",17.7922,18.4363,17.1401,17.8325,812600.0],["2002-09-26",17.913,18.235,17.7117,18.1787,478500.0],["2002-09-27",18.1948,18.5248,17.9049,18.0418,438700.0],["2002-09-30",17.7117,17.7359,17.1723,17.5024,423300.0],["2002-10-01",17.5024,18.4363,17.277,18.4282,379900.0],["2002-10-02",18.235,18.2994,17.591,17.6956,541400.0],["2002-10-03",17.9532,17.9613,17.4702,17.5507,634500.0],["2002-10-04",17.5749,17.8244,17.0113,17.1884,382900.0],["2002-10-07",16.8905,17.0677,16.3109,16.5202,453700.0],["2002-10-08",16.5122,17.2206,16.3833,17.0596,412100.0],["2002-10-09",16.7456,16.8261,16.1257,16.5846,633900.0],["2002-10-10",16.3511,17.6715,16.2948,17.5829,438900.0],["2002-10-11",17.6715,18.4765,17.6232,18.2753,540300.0],["2002-10-14",18.2511,18.5651,17.9935,18.5651,353700.0],["2002-10-15",18.6778,19.6439,18.5168,19.6117,459100.0],["2002-10-16",19.3621,19.6037,18.6295,18.9354,439600.0],["2002-10-17",20.449,20.771,20.2719,20.4731,1033100.0],["2002-10-18",19.8854,20.0867,19.0723,19.1287,1102300.0],["2002-10-21",19.1287,19.3058,18.9596,19.1609,841500.0],["2002-10-22",19.338,19.7003,18.9918,19.6681,562300.0],["2002-10-23",19.2816,19.9096,19.0965,19.6198,562700.0],["2002-10-24",19.5312,19.6439,18.9999,19.1126,540400.0],["2002-10-25",18.7181,19.5634,18.6054,19.4587,370900.0],["2002-10-28",19.4668,19.6439,19.024,19.1609,235600.0],["2002-10-29",18.9596,19.0804,18.1948,18.9113,430200.0],["2002-10-30",18.7986,19.2333,18.7583,19.0884,209800.0],["2002-10-31",19.0884,19.3782,18.8388,18.9676,344800.0],["2002-11-01",18.6778,19.2414,18.6295,19.2253,333000.0],["2002-11-04",19.2253,19.4748,18.9193,19.0401,368100.0],["2002-11-05",19.2414,19.4024,18.8469,19.2816,380500.0],["2002-11-06",19.8452,20.2477,19.6037,20.2236,648000.0],["2002-11-07",19.8452,19.8452,19.2011,19.3058,540100.0],["2002-11-08",19.4024,19.6036,18.7181,18.8549,402600.0],["2002-11-11",18.8388,18.9193,18.5651,18.6295,180000.0],["2002-11-12",18.5732,19.0804,18.5651,18.8469,242600.0],["2002-11-13",18.8469,19.2414,18.2431,18.7744,322100.0],["2002-11-14",18.9757,19.66,18.9354,19.5634,195600.0],["2002-11-15",19.3621,19.9659,19.3621,19.8371,409800.0],["2002-11-18",20.127,20.1431,19.499,19.5715,433900.0],["2002-11-19",19.5715,19.7083,19.3863,19.4668,412700.0],["2002-11-20",19.4346,20.1839,19.3379,19.5796,626300.0],["2002-11-21",19.4587,20.0711,19.4587,19.5957,558000.0],["2002-11-22",19.5877,20.5465,19.499,20.2161,541600.0],["2002-11-25",20.063,20.1436,19.5554,19.8536,488200.0],["2002-11-26",19.6521,19.7005,19.1929,19.2976,435600.0],["2002-11-27",19.2573,19.6199,19.217,19.3862,612500.0],["2002-11-29",19.4668,19.6602,19.3056,19.5796,161900.0],["2002-12-02",19.5796,19.9422,19.0156,19.2251,431600.0],["2002-12-03",18.9914,19.1767,18.653,18.935,450200.0],["2002-12-04",18.6127,19.6038,18.6127,19.4346,510500.0],["2002-12-05",19.3782,19.3782,18.7819,18.9269,300300.0],["2002-12-06",18.6691,19.3782,18.6127,19.1364,264600.0],["2002-12-09",18.935,18.9592,18.508,18.5321,334400.0],["2002-12-10",18.5321,18.935,18.5321,18.8464,274500.0],["2002-12-11",18.6691,18.8705,18.4516,18.5563,456400.0],["2002-12-12",18.5563,19.0156,18.4113,18.7739,556500.0],["2002-12-13",18.653,18.653,18.0487,18.1454,523100.0],["2002-12-16",18.0487,18.4918,17.9681,18.4757,388700.0],["2002-12-17",18.4677,18.5724,18.1695,18.2662,293800.0],["2002-12-18",17.9278,17.9842,17.2832,17.6458,624700.0],["2002-12-19",17.8231,18.3146,17.7667,18.1937,735400.0],["2002-12-20",18.1615,18.7336,18.0567,18.6772,701600.0],["2002-12-23",18.371,18.935,18.3388,18.7336,507800.0],["2002-12-24",18.5724,18.8141,18.4757,18.5241,119300.0],["2002-12-26",18.6933,18.9269,18.4354,18.5482,208600.0],["2002-12-27",18.6127,18.653,18.1373,18.2018,191500.0],["2002-12-30",18.1131,18.4193,18.0165,18.3387,207700.0],["2002-12-31",18.1776,18.7255,18.0003,18.6449,500100.0],["2003-01-02",18.661,19.2895,18.5885,19.2895,496600.0],["2003-01-03",19.1445,19.2009,18.7739,19.0881,413100.0],["2003-01-06",19.0881,19.6843,19.0236,19.6118,381900.0],["2003-01-07",19.3379,19.499,19.1848,19.2573,454000.0],["2003-01-08",19.1364,19.1767,18.6772,18.6852,322300.0],["2003-01-09",18.8222,19.08,18.7416,18.9592,261600.0],["2003-01-10",18.8141,19.2815,18.7094,19.1284,327400.0],["2003-01-13",19.1445,19.4346,19.0156,19.2976,429600.0],["2003-01-14",18.9995,19.354,18.9511,19.0478,423400.0],["2003-01-15",18.8867,18.9431,18.3307,18.4274,549700.0],["2003-01-16",18.5402,18.7416,18.371,18.5563,362400.0],["2003-01-17",18.5321,18.5321,17.8875,18.0809,399400.0],["2003-01-21",18.0809,18.1293,17.5008,17.7183,542200.0],["2003-01-22",17.4685,17.6458,17.1382,17.2671,368200.0],["2003-01-23",17.2752,17.6378,16.9932,17.388,487400.0],["2003-01-24",17.3235,17.3235,16.8642,17.0415,677800.0],["2003-01-27",16.9206,17.0496,16.5258,17.0093,725200.0],["2003-01-28",17.1221,17.4444,17.0415,17.2268,662700.0],["2003-01-29",17.0415,17.0657,16.5178,17.0093,619400.0],["2003-01-30",17.0093,17.0979,16.8401,16.9287,486900.0],["2003-01-31",16.7756,17.3155,16.7676,17.251,553400.0],["2003-02-03",17.2752,17.5652,17.2268,17.3638,415800.0],["2003-02-04",17.2429,17.251,16.7998,17.0173,431600.0],["2003-02-05",17.1624,17.4685,16.977,17.0415,404300.0],["2003-02-06",16.969,17.2027,16.6789,16.7514,460500.0],["2003-02-07",16.7998,16.9529,16.6144,16.6144,390400.0],["2003-02-10",16.7353,16.7514,16.3647,16.4614,394600.0],["2003-02-11",16.6225,16.6789,16.0343,16.1068,468600.0],["2003-02-12",16.0182,16.1149,15.8248,15.8812,477000.0],["2003-02-13",15.849,15.8973,15.293,15.6314,1046000.0],["2003-02-14",15.5509,15.9537,15.5106,15.9537,554800.0],["2003-02-18",15.986,16.276,15.712,16.0101,510100.0],["2003-02-19",16.0505,16.0505,15.5827,15.8166,1103700.0],["2003-02-20",15.9537,15.986,15.5504,15.5585,408200.0],["2003-02-21",15.4052,15.5504,15.1633,15.4778,663800.0],["2003-02-24",15.3084,15.3246,14.9778,14.9939,480800.0],["2003-02-25",14.9213,15.4456,14.51,15.4214,838000.0],["2003-02-26",15.5262,15.5262,15.1955,15.2681,704200.0],["2003-02-27",15.5665,15.8488,15.3891,15.6149,525400.0],["2003-02-28",15.6149,15.7763,15.3407,15.4698,480000.0],["2003-03-03",15.4698,16.1311,15.1633,15.8811,1388900.0],["2003-03-04",16.0102,16.236,15.494,15.5262,1326700.0],["2003-03-05",15.5665,15.6956,15.3004,15.4375,674100.0],["2003-03-06",15.3649,15.4617,15.1633,15.3165,523700.0],["2003-03-07",15.1391,15.4698,14.9939,15.4214,487600.0],["2003-03-10",15.3246,15.3488,14.768,14.8164,356500.0],["2003-03-11",14.7922,15.1068,14.5987,14.7116,333300.0],["2003-03-12",14.5261,14.6874,14.4374,14.6874,400600.0],["2003-03-13",14.8729,14.9939,14.389,14.8003,539500.0],["2003-03-14",14.9616,15.2439,14.9052,15.1229,729800.0],["2003-03-17",15.1229,15.5988,14.8648,15.5746,717300.0],["2003-03-18",15.6069,15.8408,15.5262,15.7601,426300.0],["2003-03-19",15.7601,15.9456,15.6391,15.8892,368200.0],["2003-03-20",15.8246,16.1715,15.5665,16.0908,491400.0],["2003-03-21",16.6715,17.0506,16.3892,17.0264,999200.0],["2003-03-24",16.7764,16.7844,15.9779,16.1634,407100.0],["2003-03-25",16.2924,16.728,15.994,16.5828,587700.0],["2003-03-26",16.9054,16.9054,16.3166,16.5586,414400.0],["2003-03-27",16.478,16.7925,16.2118,16.5989,446400.0],["2003-03-28",16.3731,16.5021,16.2118,16.357,398500.0],["2003-03-31",16.3005,16.4054,15.744,16.1231,386500.0],["2003-04-01",16.1876,16.5183,15.9859,16.4618,439300.0],["2003-04-02",16.5344,16.857,16.3731,16.5828,433300.0],["2003-04-03",16.5344,16.6151,16.1553,16.2924,287400.0],["2003-04-04",16.3328,16.6796,16.2763,16.5909,507600.0],["2003-04-07",16.7844,17.0587,16.5747,16.607,438300.0],["2003-04-08",16.7361,16.7361,16.2118,16.2682,430200.0],["2003-04-09",16.236,16.365,15.7359,15.7762,580500.0],["2003-04-10",15.873,16.0989,15.744,16.0021,354200.0],["2003-04-11",16.0747,16.3328,15.8811,15.9134,249100.0],["2003-04-14",16.115,16.3086,15.9295,16.3005,248600.0],["2003-04-15",16.4296,16.857,16.1876,16.857,557500.0],["2003-04-16",16.9215,17.1554,16.7602,16.8328,528500.0],["2003-04-17",16.8328,17.0909,16.7764,16.9458,518500.0],["2003-04-21",16.9458,16.9458,16.5667,16.6473,426300.0],["2003-04-22",16.6151,17.1958,16.4699,17.1797,614400.0],["2003-04-23",17.0264,17.1716,16.9216,17.1393,546500.0],["2003-04-24",16.9377,17.1958,16.7119,17.0264,411800.0],["2003-04-25",18.4298,18.4298,17.8491,18.0749,1541600.0],["2003-04-28",18.0265,18.9944,18.0265,18.8734,938600.0],["2003-04-29",18.8331,19.0186,18.5185,18.7202,682400.0],["2003-04-30",18.5508,18.946,18.3895,18.7041,521600.0],["2003-05-01",18.5185,18.6234,18.1556,18.5669,536800.0],["2003-05-02",18.5266,18.7928,18.3572,18.7928,624500.0],["2003-05-05",18.8654,18.9138,18.3895,18.6476,368900.0],["2003-05-06",18.6234,19.0509,18.5669,19.0025,480600.0],["2003-05-07",18.5508,18.6798,18.454,18.5185,918500.0],["2003-05-08",18.454,18.6476,18.3572,18.6073,784400.0],["2003-05-09",18.5589,19.0589,18.5589,18.9944,489700.0],["2003-05-12",19.0751,19.3493,18.8976,19.3009,610800.0],["2003-05-13",19.2364,19.317,19.0267,19.1235,606400.0],["2003-05-14",19.1073,19.1154,18.7282,18.9057,409100.0],["2003-05-15",18.9057,19.2848,18.8654,19.2848,481700.0],["2003-05-16",19.2686,19.309,18.946,19.3009,552100.0],["2003-05-19",19.188,19.188,18.7524,18.9299,503500.0],["2003-05-20",18.9379,19.2122,18.9379,19.0105,704300.0],["2003-05-21",18.9298,19.1558,18.8329,19.059,352800.0],["2003-05-22",19.067,19.3334,18.9379,19.1316,558100.0],["2003-05-23",19.0913,19.2446,19.0428,19.1558,287800.0],["2003-05-27",19.0509,19.7532,18.3486,19.7209,430100.0],["2003-05-28",19.7209,19.8581,19.5353,19.7371,392200.0],["2003-05-29",19.7128,19.9146,19.5191,19.6321,837400.0],["2003-05-30",19.6321,20.4555,19.5514,20.4394,810100.0],["2003-06-02",20.4716,20.8995,20.4394,20.6412,474400.0],["2003-06-03",20.7461,20.9076,20.5524,20.7945,535100.0],["2003-06-04",20.7058,21.3596,20.6896,21.3596,590100.0],["2003-06-05",21.1982,21.3758,21.1174,21.3031,440800.0],["2003-06-06",21.3193,21.6502,21.1336,21.2789,626000.0],["2003-06-09",21.2789,21.2789,20.7138,20.8591,466600.0],["2003-06-10",20.8591,21.2304,20.7865,21.1901,408600.0],["2003-06-11",21.2305,21.8924,21.069,21.8924,542300.0],["2003-06-12",21.9166,22.0458,21.7874,21.9166,489600.0],["2003-06-13",21.7713,21.8682,21.3516,21.5211,322800.0],["2003-06-16",21.5291,22.2718,21.5049,22.1588,400500.0],["2003-06-17",21.957,22.183,21.8117,21.9812,360500.0],["2003-06-18",21.9893,22.1023,21.6664,21.9408,324000.0],["2003-06-19",21.8924,21.9812,21.1497,21.2385,554500.0],["2003-06-20",21.3919,21.5049,21.2305,21.3919,500900.0],["2003-06-23",21.4161,21.4484,20.625,20.7461,391100.0],["2003-06-24",20.7461,20.9479,20.5039,20.7703,403900.0],["2003-06-25",20.7703,20.9076,20.4151,20.4151,395900.0],["2003-06-26",20.4797,20.9641,20.4151,20.9237,307100.0],["2003-06-27",20.8268,21.1174,20.6815,20.9883,375200.0],["2003-06-30",20.9076,21.2385,20.8753,20.9883,376100.0],["2003-07-01",20.9883,21.2304,20.4797,21.2304,501900.0],["2003-07-02",21.2305,21.4646,21.069,21.3031,475900.0],["2003-07-03",21.1013,21.3758,20.7622,20.9883,248900.0],["2003-07-07",20.9883,21.3192,20.9076,21.2304,501500.0],["2003-07-08",20.9883,21.408,20.9479,21.3919,433400.0],["2003-07-09",21.182,21.2627,20.9318,21.1901,319700.0],["2003-07-10",20.9883,21.1094,20.843,20.9883,510600.0],["2003-07-11",20.9883,21.2789,20.9883,21.1578,355500.0],["2003-07-14",21.2466,21.4726,21.1497,21.2224,527900.0],["2003-07-15",21.2627,21.5372,21.2224,21.5291,444400.0],["2003-07-16",21.4807,21.5776,20.6008,21.069,538000.0],["2003-07-17",20.9479,20.9883,19.8904,20.06,992400.0],["2003-07-18",20.1407,20.2698,19.8581,20.1326,551400.0],["2003-07-21",19.5756,19.616,19.2689,19.3899,801700.0],["2003-07-22",19.4142,19.4142,19.1074,19.3496,714800.0],["2003-07-23",19.3496,19.5756,19.0428,19.3738,784600.0],["2003-07-24",19.4303,19.5595,18.954,19.0348,521500.0],["2003-07-25",18.8652,19.3819,18.6715,19.2608,515400.0],["2003-07-28",19.2931,19.3738,18.9379,19.0267,632000.0],["2003-07-29",18.9217,19.4545,18.7926,19.1639,753200.0],["2003-07-30",19.0105,19.1155,18.8491,19.0671,418800.0],["2003-07-31",19.1074,19.2123,18.728,18.8007,785900.0],["2003-08-01",18.6069,18.6473,18.1952,18.4132,887900.0],["2003-08-04",18.3244,18.4858,18.1306,18.284,1019800.0],["2003-08-05",18.0418,18.1468,17.6544,17.6947,853000.0],["2003-08-06",17.8804,18.2356,17.7674,18.1306,840400.0],["2003-08-07",18.0661,18.4132,18.0176,18.3647,693000.0],["2003-08-08",18.4858,18.5746,18.2356,18.51,396500.0],["2003-08-11",18.4213,18.4697,17.8885,18.1468,659300.0],["2003-08-12",18.058,18.2679,17.9369,18.2356,434500.0],["2003-08-13",18.4212,18.4858,18.0015,18.1791,538100.0],["2003-08-14",18.1791,18.3244,18.058,18.2356,415500.0],["2003-08-15",18.2356,18.284,17.9208,18.0499,274400.0],["2003-08-18",17.9369,18.4213,17.9369,18.3809,758300.0],["2003-08-19",18.2679,18.4535,18.0822,18.4051,345100.0],["2003-08-20",18.171,18.6069,18.0822,18.51,498400.0],["2003-08-21",18.4373,18.9463,18.3,18.7363,546000.0],["2003-08-22",18.6878,18.8817,18.3727,18.4939,330500.0],["2003-08-25",18.2354,18.4212,18.1061,18.3242,315800.0],["2003-08-26",18.098,18.405,17.9606,18.2919,319700.0],["2003-08-27",18.3646,18.4293,18.1788,18.3646,243300.0],["2003-08-28",18.4535,18.5424,18.2596,18.4373,439700.0],["2003-08-29",18.3889,18.5828,18.3485,18.5343,274200.0],["2003-09-02",18.4858,18.9221,18.3565,18.7848,437400.0],["2003-09-03",18.5828,19.0918,18.5828,18.9948,462300.0],["2003-09-04",18.809,19.011,18.809,18.8817,415300.0],["2003-09-05",18.914,18.914,18.5424,18.6232,431200.0],["2003-09-08",18.5828,18.7201,18.5343,18.5343,358300.0],["2003-09-09",18.5424,18.5424,18.203,18.2838,483200.0],["2003-09-10",18.3404,18.3888,17.5405,17.694,920000.0],["2003-09-11",17.9445,18.1142,17.8233,17.9606,535900.0],["2003-09-12",17.9122,18.0738,17.6132,18.001,347900.0],["2003-09-15",18.0576,18.0576,17.7829,17.8556,333500.0],["2003-09-16",17.7667,18.2596,17.7667,18.1949,585400.0],["2003-09-17",18.5424,18.7605,18.3404,18.5908,829700.0],["2003-09-18",18.5908,18.8898,18.5747,18.6716,841600.0],["2003-09-19",18.6151,18.7201,18.5908,18.704,452500.0],["2003-09-22",18.5828,18.7848,18.3404,18.6474,1011700.0],["2003-09-23",18.5989,19.1483,18.5747,19.0514,1266300.0],["2003-09-24",19.0594,19.3826,18.7201,18.8251,813200.0],["2003-09-25",18.712,18.7443,18.3323,18.3323,1051300.0],["2003-09-26",18.3323,18.3323,17.8556,17.9283,931900.0],["2003-09-29",17.9364,18.4212,17.8718,18.3808,709000.0],["2003-09-30",18.3808,18.3808,17.8637,17.993,496600.0],["2003-10-01",17.993,18.3081,17.9849,18.2677,715500.0],["2003-10-02",18.2677,18.3,18.1142,18.1869,539300.0],["2003-10-03",18.3485,18.6393,18.1788,18.2354,684900.0],["2003-10-06",18.1303,18.3646,18.0576,18.2192,544200.0],["2003-10-07",18.1869,18.5828,18.0657,18.5505,602800.0],["2003-10-08",18.7201,18.7201,18.1788,18.2192,935500.0],["2003-10-09",18.4616,18.6716,18.1788,18.1788,800600.0],["2003-10-10",18.1788,18.3161,18.0899,18.1788,569200.0],["2003-10-13",18.3323,18.4616,18.2434,18.3565,244600.0],["2003-10-14",18.2273,18.6312,18.2273,18.4454,545800.0],["2003-10-15",18.4373,18.5666,18.3081,18.3646,503900.0],["2003-10-16",18.3646,19.8351,18.0253,19.3261,1522200.0],["2003-10-17",19.3907,19.3907,19.0918,19.1402,971500.0],["2003-10-20",19.3261,19.3503,18.914,19.1887,718800.0],["2003-10-21",19.1887,19.2695,18.9867,19.0675,464000.0],["2003-10-22",18.8656,18.8736,18.6716,18.7848,523100.0],["2003-10-23",18.7848,19.3907,18.7282,18.8171,694000.0],["2003-10-24",18.7847,18.7928,18.405,18.6959,457900.0],["2003-10-27",18.8655,19.1322,18.7848,19.1322,582900.0],["2003-10-28",19.213,19.5119,19.0352,19.3099,785900.0],["2003-10-29",19.1887,19.4715,19.1483,19.4553,477100.0],["2003-10-30",19.3907,19.5846,19.1968,19.4069,571800.0],["2003-10-31",19.4553,19.8108,19.4553,19.7462,807900.0],["2003-11-03",19.9159,19.9643,19.5604,19.5927,832600.0],["2003-11-04",19.5361,19.5361,19.2453,19.4069,299700.0],["2003-11-05",19.3907,19.5846,19.1887,19.5523,469800.0],["2003-11-06",19.625,19.7624,19.4069,19.6977,467300.0],["2003-11-07",19.6896,19.8189,19.6089,19.7785,360900.0],["2003-11-10",19.6492,19.7543,19.3988,19.5927,275200.0],["2003-11-11",19.5523,19.6897,19.4149,19.5685,326900.0],["2003-11-12",19.5604,20.0855,19.5038,19.9967,371500.0],["2003-11-13",19.8432,19.8916,19.5604,19.7381,278100.0],["2003-11-14",19.6089,19.7704,19.4392,19.5038,341300.0],["2003-11-17",19.2695,19.3099,19.0271,19.1887,465000.0],["2003-11-18",19.1887,19.3907,19.0514,19.0675,365200.0],["2003-11-19",19.1806,19.318,19.0675,19.2534,346300.0],["2003-11-20",18.9703,19.124,18.841,18.8895,237900.0],["2003-11-21",19.0431,19.0431,18.7763,19.0108,311400.0],["2003-11-24",19.0835,19.3666,19.0593,19.1563,464800.0],["2003-11-25",19.1563,19.3019,19.0108,19.2372,463200.0],["2003-11-26",19.2048,19.3423,19.0108,19.1887,228900.0],["2003-11-28",19.124,19.2129,19.0269,19.1078,154700.0],["2003-12-01",19.0997,19.6253,19.0997,19.593,528400.0],["2003-12-02",19.6091,19.8922,19.407,19.6496,595300.0],["2003-12-03",19.7709,19.7709,19.3989,19.4393,273700.0],["2003-12-04",19.4393,19.5121,19.2695,19.4636,196800.0],["2003-12-05",19.2372,19.4151,19.124,19.407,374700.0],["2003-12-08",19.407,19.5849,19.3746,19.5525,323700.0],["2003-12-09",19.6981,19.6981,19.3585,19.4474,261100.0],["2003-12-10",19.407,19.4879,19.31,19.4313,954200.0],["2003-12-11",19.4717,19.5445,19.3989,19.4636,591400.0],["2003-12-12",19.4636,19.5283,19.2857,19.4232,467500.0],["2003-12-15",19.6091,19.69,19.4393,19.4474,404100.0],["2003-12-16",19.4474,19.4879,19.31,19.4151,453600.0],["2003-12-17",19.4232,19.5121,19.3666,19.4879,417400.0],["2003-12-18",19.593,19.876,19.407,19.8517,381200.0],["2003-12-19",19.6738,19.6738,19.0512,19.3019,1028100.0],["2003-12-22",19.2857,19.6011,19.2534,19.5768,420000.0],["2003-12-23",19.496,19.7305,19.4393,19.5687,424600.0],["2003-12-24",19.5687,19.5687,19.2695,19.4393,140200.0],["2003-12-26",19.4555,19.6819,19.4313,19.6496,116100.0],["2003-12-29",19.6496,19.8113,19.4879,19.6334,272000.0],["2003-12-30",19.7143,19.7466,19.407,19.5606,303000.0],["2003-12-31",19.5606,19.8517,19.4393,19.8113,356400.0],["2004-01-02",19.7547,19.9407,19.3342,19.3827,509000.0],["2004-01-05",19.407,19.7143,19.3989,19.5687,867100.0],["2004-01-06",19.5849,19.8113,19.504,19.8032,293300.0],["2004-01-07",19.6415,19.7709,19.407,19.4393,379000.0],["2004-01-08",19.6011,19.6011,19.4151,19.4798,318300.0],["2004-01-09",19.4232,19.4879,19.3908,19.407,518200.0],["2004-01-12",19.407,19.593,19.3666,19.4232,308300.0],["2004-01-13",19.4474,19.5121,19.3746,19.4393,314400.0],["2004-01-14",19.407,19.7304,19.3261,19.6091,506000.0],["2004-01-15",19.69,19.876,19.5283,19.593,417100.0],["2004-01-16",19.6092,19.6496,19.3423,19.3989,833800.0],["2004-01-20",19.3666,19.5526,19.3261,19.5364,537000.0],["2004-01-21",19.5364,19.8113,19.4151,19.6091,621300.0],["2004-01-22",19.6092,21.186,19.6092,20.6119,1260900.0],["2004-01-23",20.7655,21.2668,20.7008,21.2345,1042200.0],["2004-01-26",20.9434,21.7116,20.8221,21.7116,1219700.0],["2004-01-27",21.7116,21.9137,21.5256,21.7197,1240100.0],["2004-01-28",21.7197,21.7197,20.8059,20.9191,1506100.0],["2004-01-29",21.0647,21.0647,20.5391,20.7655,1000700.0],["2004-01-30",20.7655,21.0647,20.5876,21.0323,548000.0],["2004-02-02",20.9272,21.0647,20.7412,21.0647,594300.0],["2004-02-03",20.9272,20.9515,20.4986,20.5957,591000.0],["2004-02-04",20.4744,20.6685,20.3046,20.6199,684600.0],["2004-02-05",20.628,21.2911,20.531,21.1051,1260800.0],["2004-02-06",21.1698,21.2264,21.0162,21.1051,465000.0],["2004-02-09",21.0,21.1536,20.7412,21.1536,427500.0],["2004-02-10",21.1536,21.5499,21.1051,21.4286,815500.0],["2004-02-11",21.3477,21.5256,20.9919,21.4771,540300.0],["2004-02-12",21.3881,21.7116,21.3234,21.6065,406800.0],["2004-02-13",21.6065,21.7601,21.469,21.6226,508100.0],["2004-02-17",21.6631,21.9784,21.6631,21.8248,642500.0],["2004-02-18",21.6792,21.8329,21.5903,21.8329,508000.0],["2004-02-19",21.7358,21.8329,21.4121,21.4202,348300.0],["2004-02-20",21.5982,21.7439,21.0398,21.3797,393900.0],["2004-02-23",21.3797,21.5011,20.9023,20.9994,358000.0],["2004-02-24",20.9994,21.4202,20.8456,21.3554,539800.0],["2004-02-25",21.2826,21.2907,20.9023,21.0965,588300.0],["2004-02-26",20.9994,21.234,20.8618,21.0965,511400.0],["2004-02-27",21.1774,21.3878,21.0641,21.2098,621300.0],["2004-03-01",21.3069,21.4444,21.0156,21.3231,376500.0],["2004-03-02",21.2098,21.4445,21.2017,21.2664,383900.0],["2004-03-03",21.3069,21.4444,21.1855,21.4283,297900.0],["2004-03-04",21.4849,21.6872,21.4687,21.6063,251800.0],["2004-03-05",21.4849,21.8491,21.3635,21.7843,657100.0],["2004-03-08",21.9381,21.9381,21.6468,21.671,264300.0],["2004-03-09",21.6548,21.9057,21.6306,21.7439,396800.0],["2004-03-10",21.7034,21.8491,21.3473,21.3959,233600.0],["2004-03-11",21.3959,21.5092,20.9427,20.9589,392200.0],["2004-03-12",20.8699,21.0156,20.7728,20.8942,378300.0],["2004-03-15",20.9104,20.9185,20.441,20.5138,279700.0],["2004-03-16",20.5462,20.7971,20.2387,20.4896,364600.0],["2004-03-17",20.6109,20.967,20.5624,20.9184,263500.0],["2004-03-18",20.967,21.226,20.5948,21.1531,415300.0],["2004-03-19",21.0803,21.3473,21.056,21.1046,578000.0],["2004-03-22",21.1046,21.1046,20.6514,20.6757,425900.0],["2004-03-23",20.6757,20.8132,20.5462,20.6109,459900.0],["2004-03-24",20.7161,20.8132,20.5948,20.7161,462500.0],["2004-03-25",20.8375,20.8618,20.6352,20.7161,605400.0],["2004-03-26",20.6514,20.7971,20.4329,20.4572,662400.0],["2004-03-29",20.5543,20.9913,20.4491,20.9427,418700.0],["2004-03-30",20.8375,21.0398,20.6757,20.7323,280100.0],["2004-03-31",20.7971,20.9832,20.5705,20.8942,630900.0],["2004-04-01",21.0398,21.0884,20.8861,21.0075,583500.0],["2004-04-02",21.2017,21.5739,21.1531,21.2341,366700.0],["2004-04-05",21.315,21.6629,21.2179,21.6549,742000.0],["2004-04-06",21.4768,21.9785,21.4768,21.93,795800.0],["2004-04-07",21.8895,22.0918,21.6872,22.0109,425900.0],["2004-04-08",22.0109,22.1485,21.8571,21.9219,378800.0],["2004-04-12",21.9057,22.1404,21.8086,21.9623,272900.0],["2004-04-13",21.9057,22.0109,21.7277,21.8167,378300.0],["2004-04-14",21.6144,21.6144,21.2745,21.4444,395100.0],["2004-04-15",21.4444,21.6467,21.234,21.4283,298400.0],["2004-04-16",21.6063,21.6063,21.1774,21.4202,343100.0],["2004-04-19",21.493,21.493,21.056,21.1612,372300.0],["2004-04-20",21.1612,21.2017,20.6029,20.6029,769400.0],["2004-04-21",20.6595,21.0479,20.4329,20.9346,444200.0],["2004-04-22",20.6352,21.1612,20.6352,21.0236,431700.0],["2004-04-23",21.0398,21.0803,20.789,20.8456,366900.0],["2004-04-26",20.7647,20.9994,20.4815,20.619,539200.0],["2004-04-27",20.7,20.8213,20.3682,20.3763,501600.0],["2004-04-28",20.2306,20.2954,19.826,19.9717,624500.0],["2004-04-29",19.9312,20.1578,19.6561,19.7127,645900.0],["2004-04-30",19.7127,20.0121,19.6075,19.8341,684800.0],["2004-05-03",19.8341,20.3763,19.826,20.352,796600.0],["2004-05-04",20.2792,20.352,19.9555,19.9879,659600.0],["2004-05-05",19.9878,20.1497,19.7936,19.9393,976500.0],["2004-05-06",19.9312,20.085,19.6561,19.9959,668900.0],["2004-05-07",19.9069,20.1659,19.6237,19.6237,345100.0],["2004-05-10",19.4214,19.737,19.3809,19.6318,548400.0],["2004-05-11",19.6237,19.7613,19.5832,19.7289,537800.0],["2004-05-12",19.6156,19.7693,19.3971,19.7693,512100.0],["2004-05-13",19.7855,20.4815,19.7127,20.3844,805400.0],["2004-05-14",20.2711,20.4329,20.0364,20.2225,419700.0],["2004-05-17",20.0688,20.0688,19.6803,19.8826,449200.0],["2004-05-18",19.8826,20.1416,19.8017,20.0849,393800.0],["2004-05-19",20.1173,20.2873,19.8017,19.8017,656000.0],["2004-05-20",19.8584,19.9231,19.6722,19.8017,291400.0],["2004-05-21",19.9719,20.0529,19.5506,19.6073,541600.0],["2004-05-24",19.6478,19.7531,19.4695,19.4938,748000.0],["2004-05-25",19.1211,19.6397,19.0563,19.5668,1202800.0],["2004-05-26",19.5749,20.0286,19.4614,19.9395,469600.0],["2004-05-27",19.8827,20.0286,19.6883,19.8179,401000.0],["2004-05-28",19.8422,20.0448,19.745,19.8584,556300.0],["2004-06-01",19.8665,19.8665,19.3723,19.6154,700500.0],["2004-06-02",19.745,19.9719,19.6235,19.8422,443000.0],["2004-06-03",19.8503,20.1582,19.664,20.0772,544800.0],["2004-06-04",20.0772,20.1177,19.8584,19.9719,497500.0],["2004-06-07",19.98,20.2473,19.8503,20.223,436300.0],["2004-06-08",20.223,20.5309,20.1744,20.4904,479300.0],["2004-06-09",20.3284,20.5957,20.0529,20.0691,502100.0],["2004-06-10",20.1339,20.3122,20.0691,20.2068,276800.0],["2004-06-14",20.0529,20.3203,20.0529,20.2149,510400.0],["2004-06-15",20.2392,20.5633,20.2392,20.5471,656300.0],["2004-06-16",20.4985,20.6443,20.4499,20.5876,429300.0],["2004-06-17",20.4661,20.5957,20.2311,20.5228,365400.0],["2004-06-18",20.3851,20.5147,20.0691,20.2392,708000.0],["2004-06-21",20.2554,20.3851,20.1015,20.2068,363900.0],["2004-06-22",20.1987,20.2635,20.0205,20.1258,333500.0],["2004-06-23",20.0691,20.3608,19.8179,20.3446,359900.0],["2004-06-24",20.3041,20.3203,20.1663,20.2392,424700.0],["2004-06-25",20.1663,20.4823,19.9638,20.4823,563900.0],["2004-06-28",20.4823,20.539,19.9557,20.0043,356900.0],["2004-06-29",20.0448,20.1744,19.9395,20.0448,388900.0],["2004-06-30",20.0529,20.1339,19.6964,20.0529,477000.0],["2004-07-01",20.0529,20.0529,19.6316,19.6964,413100.0],["2004-07-02",19.6073,19.6478,19.4695,19.5019,363800.0],["2004-07-06",19.5424,19.5586,19.3966,19.3966,636900.0],["2004-07-07",19.3237,19.51,19.3237,19.3804,367500.0],["2004-07-08",19.2427,19.348,19.0968,19.1049,486200.0],["2004-07-09",19.0401,19.1373,18.7727,18.8376,863700.0],["2004-07-12",18.8943,18.9915,18.7971,18.8862,497700.0],["2004-07-13",18.635,19.113,18.3109,19.113,771500.0],["2004-07-14",18.87,19.3075,18.8213,19.0239,599400.0],["2004-07-15",19.0239,19.3642,18.9996,19.2427,449500.0],["2004-07-16",19.4128,19.4128,18.951,18.9672,310900.0],["2004-07-19",18.8781,19.1211,18.7322,18.8457,306200.0],["2004-07-20",18.8862,19.4452,18.7727,19.4452,396000.0],["2004-07-21",19.4452,19.5587,19.2751,19.3642,407100.0],["2004-07-22",19.2832,19.5262,19.1616,19.4452,423000.0],["2004-07-23",19.4047,19.5424,19.0725,19.3885,429400.0],["2004-07-26",19.348,19.5749,19.2994,19.5506,445700.0],["2004-07-27",19.5506,19.6721,19.4776,19.5668,297700.0],["2004-07-28",19.6154,19.7774,19.3966,19.6883,430200.0],["2004-07-29",19.6883,19.8422,19.5506,19.6883,305700.0],["2004-07-30",19.5506,19.583,19.2427,19.5425,559000.0],["2004-08-02",19.3642,19.5911,19.2508,19.5668,583300.0],["2004-08-03",19.4857,19.5263,19.267,19.2913,679400.0],["2004-08-04",19.3075,19.8341,19.2265,19.7774,593900.0],["2004-08-05",19.7693,19.826,19.429,19.4533,389600.0],["2004-08-06",19.4047,19.51,19.1779,19.2103,399700.0],["2004-08-09",19.2508,19.4776,19.2427,19.267,1147700.0],["2004-08-10",19.3642,19.3966,19.2427,19.3966,527900.0],["2004-08-11",19.3804,19.5749,19.0806,19.5181,367900.0],["2004-08-12",19.4047,19.4776,19.2589,19.2832,254500.0],["2004-08-13",19.2832,19.3075,18.9996,19.0968,446200.0],["2004-08-16",19.1778,19.7045,19.1778,19.7045,360600.0],["2004-08-17",19.6073,19.9314,19.51,19.8017,388500.0],["2004-08-18",19.8017,20.0448,19.6883,20.0205,289900.0],["2004-08-19",19.9395,20.1582,19.8746,20.1096,288200.0],["2004-08-20",20.1177,20.4013,20.1015,20.3365,492200.0],["2004-08-23",20.3365,20.4419,20.158,20.231,349900.0],["2004-08-24",20.377,20.4744,20.2553,20.4095,293100.0],["2004-08-25",19.7605,19.9795,19.5739,19.8984,716100.0],["2004-08-26",19.6713,19.8335,19.5983,19.6632,626900.0],["2004-08-27",19.2657,19.7362,19.2657,19.6875,432800.0],["2004-08-30",19.5496,19.7443,19.4036,19.5415,226900.0],["2004-08-31",19.5253,19.793,19.509,19.793,423700.0],["2004-09-01",19.6875,19.8011,19.509,19.7281,583500.0],["2004-09-02",19.7281,20.0525,19.6875,19.9877,308200.0],["2004-09-03",20.0769,20.1986,20.0039,20.0931,214100.0],["2004-09-07",20.158,20.231,19.9958,20.0607,347800.0],["2004-09-08",19.9471,20.1661,19.9309,19.9552,312200.0],["2004-09-09",19.9309,20.231,19.8741,20.1255,307300.0],["2004-09-10",20.0444,20.3121,19.9877,20.2553,304000.0],["2004-09-13",20.1986,20.4419,20.0688,20.4257,342600.0],["2004-09-14",20.4744,20.8394,20.4744,20.7502,430800.0],["2004-09-15",20.7583,20.8232,20.4825,20.6204,308900.0],["2004-09-16",20.6285,20.8718,20.523,20.7502,224800.0],["2004-09-17",20.8151,20.8637,20.6285,20.7502,385500.0],["2004-09-20",20.7502,20.8394,20.6042,20.7664,379400.0],["2004-09-21",20.6772,21.1801,20.6772,21.172,687500.0],["2004-09-22",20.9692,21.0341,20.7015,20.9205,482000.0],["2004-09-23",20.9286,21.2774,20.8718,21.2044,749300.0],["2004-09-24",21.1314,21.6587,21.1314,21.61,714500.0],["2004-09-27",21.4721,21.6506,21.2937,21.5208,617100.0],["2004-09-28",21.4721,21.5938,21.1639,21.2044,461800.0],["2004-09-29",21.2855,21.2855,21.0503,21.1314,683600.0],["2004-09-30",21.2126,21.4559,21.1314,21.3829,961200.0],["2004-10-01",21.391,21.8047,21.391,21.6911,670100.0],["2004-10-04",21.6993,22.0481,21.6587,21.8128,357200.0],["2004-10-05",21.7317,21.9994,21.4884,21.5776,736700.0],["2004-10-06",21.6587,21.7723,21.5208,21.7723,408800.0],["2004-10-07",21.7723,21.8209,21.5532,21.5532,357600.0],["2004-10-08",21.5614,21.6181,21.1152,21.1152,352600.0],["2004-10-11",21.1558,21.4397,21.0422,21.4072,314100.0],["2004-10-12",21.2125,21.3991,21.172,21.2288,318000.0],["2004-10-13",21.3829,21.5695,21.0909,21.099,239500.0],["2004-10-14",21.172,21.2774,20.9611,21.0909,270100.0],["2004-10-15",21.2125,21.4478,21.0016,21.0097,477100.0],["2004-10-18",21.0341,21.4883,20.9611,21.4153,489500.0],["2004-10-19",21.3342,21.6019,21.2937,21.3018,314700.0],["2004-10-20",21.3586,21.4235,21.1477,21.2774,399400.0],["2004-10-21",21.3342,21.3748,20.8637,21.0909,399500.0],["2004-10-22",21.172,21.172,20.7015,20.8475,815000.0],["2004-10-25",20.6447,20.953,20.4014,20.8394,466900.0],["2004-10-26",20.8475,21.1314,20.7177,20.9124,494600.0],["2004-10-27",20.9692,21.5776,20.8313,21.5532,359800.0],["2004-10-28",21.5532,21.7966,21.1477,21.6425,449000.0],["2004-10-29",21.0097,21.4883,20.9692,21.2125,558800.0],["2004-11-01",21.2531,21.4965,21.1233,21.4397,505400.0],["2004-11-02",21.3748,21.6993,21.3748,21.4559,501400.0],["2004-11-03",21.6181,21.8372,21.464,21.7804,518600.0],["2004-11-04",21.8615,21.9913,21.6911,21.9832,573900.0],["2004-11-05",21.9021,22.0156,21.5776,21.7398,549000.0],["2004-11-08",21.7642,21.9021,21.4965,21.8777,346500.0],["2004-11-09",21.8047,21.9021,21.6425,21.7236,566200.0],["2004-11-10",21.6425,22.1211,21.6425,22.1049,570000.0],["2004-11-11",22.1049,22.1049,21.8858,22.0481,547200.0],["2004-11-12",22.0724,22.1779,21.8209,22.1373,393900.0],["2004-11-15",22.1535,22.2833,21.9588,22.1616,343800.0],["2004-11-16",22.2346,22.3888,22.0967,22.1454,399900.0],["2004-11-17",22.2671,22.3239,21.9345,21.9994,344200.0],["2004-11-18",22.113,22.2022,21.9426,22.1049,359800.0],["2004-11-19",22.0886,22.1049,21.8534,21.8939,370700.0],["2004-11-22",21.7396,22.1701,21.7153,22.1538,290900.0],["2004-11-23",22.0807,22.4786,22.0807,22.4056,610200.0],["2004-11-24",22.4868,22.8603,22.4868,22.8035,433800.0],["2004-11-26",22.8116,23.1121,22.8116,22.9334,303000.0],["2004-11-29",22.9334,22.974,22.6736,22.771,474800.0],["2004-11-30",22.7791,22.8603,22.4299,22.4299,404800.0],["2004-12-01",22.5111,22.5355,22.1295,22.4868,699100.0],["2004-12-02",22.438,22.7223,22.2919,22.4949,371600.0],["2004-12-03",22.3406,22.7466,22.1376,22.6979,388400.0],["2004-12-06",22.5355,22.9821,22.5355,22.7791,569000.0],["2004-12-07",22.7791,22.9172,22.5517,22.5842,615700.0],["2004-12-08",22.6573,22.7548,22.5761,22.7385,272500.0],["2004-12-09",22.6086,22.6086,22.1619,22.4786,257100.0],["2004-12-10",22.8847,22.8847,22.2513,22.5193,380000.0],["2004-12-13",22.7223,22.9822,22.5517,22.9578,418100.0],["2004-12-14",22.836,23.0796,22.6736,23.0471,534700.0],["2004-12-15",23.0471,23.0633,22.8766,22.9172,507800.0],["2004-12-16",22.9172,22.9984,22.6817,22.7466,397300.0],["2004-12-17",22.7548,22.8685,22.5761,22.7791,725100.0],["2004-12-20",22.7385,22.8522,22.5842,22.7548,396600.0],["2004-12-21",22.8197,22.8197,22.5436,22.6492,307700.0],["2004-12-22",22.7223,22.8603,22.4949,22.771,313400.0],["2004-12-23",22.8197,22.8197,22.4543,22.5761,358900.0],["2004-12-27",22.6573,22.6817,22.3243,22.4137,238400.0],["2004-12-28",22.4543,22.5517,22.2837,22.5355,400800.0],["2004-12-29",22.4137,22.8197,22.3974,22.7385,463400.0],["2004-12-30",22.6248,22.8847,22.6248,22.7791,251400.0],["2004-12-31",22.706,22.8197,22.6573,22.8197,299200.0],["2005-01-03",22.7791,23.8673,22.6573,23.2745,1578300.0],["2005-01-04",23.8186,23.9242,22.4137,22.4624,690400.0],["2005-01-05",22.5436,22.8684,22.4218,22.6005,426600.0],["2005-01-06",22.7791,22.7791,22.3812,22.4137,345200.0],["2005-01-07",22.4137,22.4218,22.2025,22.3162,480800.0],["2005-01-10",22.3162,22.4543,22.1619,22.2269,505200.0],["2005-01-11",22.1457,22.1782,21.9183,22.1782,414800.0],["2005-01-12",22.2431,22.3243,21.9021,22.2107,435100.0],["2005-01-13",22.1376,22.2269,21.9995,22.1132,434100.0],["2005-01-14",22.1538,22.3893,22.1538,22.3568,400300.0],["2005-01-18",22.3568,22.8603,22.2919,22.7791,1075500.0],["2005-01-19",22.6979,22.7385,22.5599,22.6005,426700.0],["2005-01-20",22.6248,23.0227,22.4299,22.836,550100.0],["2005-01-21",22.7872,22.9334,22.6817,22.7385,463000.0],["2005-01-24",22.7548,23.1852,22.7385,23.0471,658100.0],["2005-01-25",23.0471,23.5019,22.7791,22.8197,606700.0],["2005-01-26",22.8116,22.974,22.5517,22.6654,524300.0],["2005-01-27",22.7466,22.836,22.5193,22.568,462100.0],["2005-01-28",22.6979,22.7385,22.3325,22.6817,426300.0],["2005-01-31",22.6898,22.9821,22.6898,22.9821,443100.0],["2005-02-01",22.9253,23.5019,22.9253,23.3963,656300.0],["2005-02-02",23.2664,23.6968,23.2664,23.6318,808300.0],["2005-02-03",23.4856,24.8175,23.2258,24.6063,1629800.0],["2005-02-04",24.6144,25.1991,24.3627,25.1829,1272500.0],["2005-02-07",25.1829,25.3453,24.9393,24.9555,749400.0],["2005-02-08",24.9149,25.118,24.582,24.7363,895500.0],["2005-02-09",24.9393,25.1991,24.7444,25.0448,919900.0],["2005-02-10",25.053,25.1667,24.9312,25.0936,321200.0],["2005-02-11",25.0286,25.3372,25.0286,25.2966,421900.0],["2005-02-14",25.2154,25.2885,25.0692,25.1342,377900.0],["2005-02-15",25.1667,25.5402,25.1017,25.4347,405400.0],["2005-02-16",25.3778,25.4428,25.0042,25.2073,382400.0],["2005-02-17",25.1504,25.3617,24.9309,24.9553,500500.0],["2005-02-18",24.9797,25.1585,24.8659,24.8659,434500.0],["2005-02-22",24.6951,24.874,24.557,24.5895,521900.0],["2005-02-23",24.7521,24.7764,24.4025,24.4025,309600.0],["2005-02-24",24.3863,24.7033,24.3212,24.6301,381000.0],["2005-02-25",24.6789,24.8252,24.4676,24.7277,423900.0],["2005-02-28",24.6301,24.874,24.6301,24.7033,677200.0],["2005-03-01",24.6952,24.9634,24.687,24.7764,652000.0],["2005-03-02",24.8333,25.1991,24.8333,25.0528,544300.0],["2005-03-03",25.0366,25.2642,24.8821,24.9065,543600.0],["2005-03-04",25.1097,25.3455,24.9959,25.0772,615800.0],["2005-03-07",25.1829,25.6625,25.1097,25.4186,580900.0],["2005-03-08",25.3373,25.3698,24.9146,24.9959,611200.0],["2005-03-09",24.874,25.0366,24.6708,24.8333,577500.0],["2005-03-10",24.8333,25.0203,24.6383,24.8902,608400.0],["2005-03-11",24.874,24.9959,24.7439,24.8008,325600.0],["2005-03-14",24.7927,25.2804,24.7521,25.2154,938900.0],["2005-03-15",25.3861,25.5243,25.0122,25.0609,325200.0],["2005-03-16",24.9959,25.1097,24.7683,24.8821,263200.0],["2005-03-17",25.0122,25.2642,24.8333,25.0284,553500.0],["2005-03-18",24.9878,25.1422,24.8171,24.8821,456700.0],["2005-03-21",24.9065,25.0366,24.7927,24.9309,192400.0],["2005-03-22",25.0284,25.2642,24.8415,24.8496,367300.0],["2005-03-23",24.8659,24.9959,24.6464,24.7033,596700.0],["2005-03-24",24.809,24.8902,24.6789,24.809,438700.0],["2005-03-28",24.8902,25.1991,24.8902,25.0609,384400.0],["2005-03-29",25.1422,25.1748,24.6464,24.7521,453400.0],["2005-03-30",24.8496,25.1423,24.809,25.1179,424800.0],["2005-03-31",25.0447,25.1016,24.8252,24.9472,579100.0],["2005-04-01",25.0284,25.2398,24.7195,24.7846,416300.0],["2005-04-04",24.8984,25.0447,24.5895,24.939,434200.0],["2005-04-05",25.0203,25.1504,24.939,25.0935,289600.0],["2005-04-06",25.0935,25.191,24.874,24.874,273600.0],["2005-04-07",24.9553,25.1016,24.6545,25.0935,414000.0],["2005-04-08",25.1829,25.191,24.9715,25.0366,324400.0],["2005-04-11",25.126,25.191,24.9146,25.0122,308700.0],["2005-04-12",25.0366,25.4836,24.9553,25.443,609900.0],["2005-04-13",25.508,25.9226,24.9959,25.0935,866400.0],["2005-04-14",25.1016,25.1016,24.6708,24.7358,484200.0],["2005-04-15",24.557,24.809,24.0855,24.3863,686800.0],["2005-04-18",24.3863,24.6789,24.2481,24.5895,740900.0],["2005-04-19",24.5407,25.2398,24.3619,25.1585,821200.0],["2005-04-20",25.0772,25.3373,24.8903,24.9715,744500.0],["2005-04-21",25.3211,26.7436,25.3211,26.4916,1972100.0],["2005-04-22",26.4916,27.4752,26.4916,26.6623,1727300.0],["2005-04-25",26.8005,27.6865,26.8005,27.5321,1079100.0],["2005-04-26",27.2313,27.4752,26.7761,26.7843,928000.0],["2005-04-27",26.8574,27.6378,26.5566,27.3045,1140400.0],["2005-04-28",27.0931,27.2151,26.7599,26.9793,592400.0],["2005-04-29",27.02,27.402,26.8818,27.3533,717200.0],["2005-05-02",27.3533,28.2799,27.3533,28.0767,1770000.0],["2005-05-03",28.0442,28.2474,27.6378,28.158,896500.0],["2005-05-04",28.158,28.5319,28.0442,28.4832,916400.0],["2005-05-05",28.1661,28.5319,28.1092,28.2556,688600.0],["2005-05-06",28.2881,28.5401,28.1499,28.2881,500100.0],["2005-05-09",28.1336,28.1905,27.841,28.1336,813000.0],["2005-05-10",27.9304,28.0686,27.7922,27.9792,527800.0],["2005-05-11",27.8816,28.2881,27.8166,28.1743,275800.0],["2005-05-12",28.2393,28.3368,27.9548,28.1092,1145900.0],["2005-05-13",28.3043,29.0359,28.2474,28.8652,2036400.0],["2005-05-16",28.7677,29.6862,28.6295,29.0441,1455800.0],["2005-05-17",28.8733,28.8733,28.345,28.7026,629200.0],["2005-05-18",28.8164,29.2229,28.7433,29.1253,720600.0],["2005-05-19",29.2473,29.2473,28.7758,28.8896,738300.0],["2005-05-20",28.9871,28.9871,28.6132,28.7839,485400.0],["2005-05-23",28.8653,28.963,28.6781,28.8327,451900.0],["2005-05-24",28.5642,28.8409,28.141,28.5072,721800.0],["2005-05-25",28.4258,28.5316,27.9538,28.0189,702800.0],["2005-05-26",28.2224,28.5398,28.1573,28.4177,632800.0],["2005-05-27",28.377,28.6944,28.3526,28.6374,611000.0],["2005-05-31",28.5235,28.5235,28.2143,28.2305,913700.0],["2005-06-01",28.3607,28.8572,28.2143,28.6049,647100.0],["2005-06-02",28.5968,29.0199,28.4421,28.9386,510100.0],["2005-06-03",28.9711,29.1257,28.5317,28.7595,355600.0],["2005-06-06",28.6781,28.8979,28.4177,28.8816,545600.0],["2005-06-07",29.0118,29.2234,28.4747,28.4991,760100.0],["2005-06-08",28.491,28.5561,28.0841,28.0841,626200.0],["2005-06-09",28.1654,28.3201,27.9132,27.9538,805300.0],["2005-06-10",27.9376,28.141,27.5958,27.8318,906500.0],["2005-06-13",27.8562,27.9864,27.726,27.8969,1686600.0],["2005-06-14",27.9213,28.4421,27.8643,28.2712,1538500.0],["2005-06-15",28.4421,28.4584,28.2712,28.3933,1206200.0],["2005-06-16",28.3852,28.5479,28.3119,28.4828,1080300.0],["2005-06-17",28.7351,28.849,28.4828,28.7595,1006900.0],["2005-06-20",28.6863,28.8165,28.5317,28.7758,335000.0],["2005-06-21",28.8246,28.9955,28.7188,28.8572,447900.0],["2005-06-22",28.8572,29.0525,28.7676,28.8572,742100.0],["2005-06-23",28.9304,28.9304,28.377,28.4421,488000.0],["2005-06-24",28.3201,28.4828,28.1736,28.4014,506300.0],["2005-06-27",28.4828,28.7025,28.3607,28.613,548600.0],["2005-06-28",28.7758,29.1176,28.6212,29.1176,336700.0],["2005-06-29",29.2071,29.2478,28.9548,29.0687,445100.0],["2005-06-30",29.1501,29.2885,28.9874,29.0606,312400.0],["2005-07-01",29.0932,29.3699,28.9711,29.3048,325000.0],["2005-07-05",29.1583,29.4594,28.9385,29.2803,459600.0],["2005-07-06",29.3373,29.3699,28.906,29.0606,482400.0],["2005-07-07",28.6944,29.1583,28.3201,29.1339,423400.0],["2005-07-08",29.1257,29.5326,29.0443,29.5082,356100.0],["2005-07-11",29.5082,30.0046,29.4349,29.8012,490800.0],["2005-07-12",29.7442,30.1348,29.5814,30.029,645400.0],["2005-07-13",29.9476,30.0209,29.6791,29.9802,639100.0],["2005-07-14",30.1104,30.1999,29.8174,29.9802,419800.0],["2005-07-15",29.9151,30.1267,29.6954,30.0127,239600.0],["2005-07-18",29.9558,30.1348,29.2885,29.614,503700.0],["2005-07-19",29.6058,29.7523,29.3454,29.614,407400.0],["2005-07-20",29.4594,30.9812,29.2803,30.5661,1583600.0],["2005-07-21",30.1918,30.3139,28.6375,29.8256,1097000.0],["2005-07-22",29.6628,29.907,29.2966,29.6791,628500.0],["2005-07-25",29.6628,29.7035,29.4187,29.5326,939200.0],["2005-07-26",29.6465,29.8988,29.5326,29.7279,893900.0],["2005-07-27",29.8012,29.8012,29.5489,29.671,951300.0],["2005-07-28",29.7686,29.8988,29.557,29.6954,1260300.0],["2005-07-29",29.7686,29.7686,29.5408,29.6221,921100.0],["2005-08-01",29.5489,29.7686,29.4756,29.6221,539300.0],["2005-08-02",29.671,29.7849,29.557,29.7198,728900.0],["2005-08-03",29.6547,29.6872,29.378,29.5163,372300.0],["2005-08-04",29.5163,29.85,29.5163,29.5407,623900.0],["2005-08-05",29.5733,29.7442,29.0932,29.0932,657900.0],["2005-08-08",29.0606,29.321,28.4828,28.8083,867700.0],["2005-08-09",28.9467,29.2559,28.5642,28.9467,891900.0],["2005-08-10",29.0118,29.2559,26.5297,27.0831,3426300.0],["2005-08-11",27.0994,27.8318,26.9366,27.6527,1257500.0],["2005-08-12",27.6039,27.8888,27.5307,27.7423,862600.0],["2005-08-15",27.8562,27.9945,27.7748,27.8969,784300.0],["2005-08-16",27.7911,27.8725,27.4412,27.5144,829300.0],["2005-08-17",27.4819,27.8399,27.1889,27.3842,729000.0],["2005-08-18",27.4086,27.5144,27.2621,27.4493,496400.0],["2005-08-19",27.6121,27.6283,27.3191,27.4086,443200.0],["2005-08-22",27.4005,27.5388,27.1319,27.2133,353100.0],["2005-08-23",27.254,27.5718,27.2051,27.4577,561700.0],["2005-08-24",27.4822,27.914,27.4822,27.5392,504400.0],["2005-08-25",27.4985,27.5718,27.3274,27.5066,343900.0],["2005-08-26",27.3763,27.3763,27.0666,27.2052,594400.0],["2005-08-29",27.0422,27.3925,26.8548,27.2622,865800.0],["2005-08-30",27.2948,27.3681,26.643,26.9689,776600.0],["2005-08-31",27.0341,27.1726,26.6593,26.92,724400.0],["2005-09-01",26.9526,27.1563,26.7896,27.034,540900.0],["2005-09-02",27.0911,27.6288,26.9526,27.254,620800.0],["2005-09-06",27.4088,27.4088,26.9526,27.0503,542200.0],["2005-09-07",27.0829,27.4903,26.92,27.3355,899800.0],["2005-09-08",27.2214,27.637,27.2133,27.4903,1196600.0],["2005-09-09",27.5555,27.7918,27.2948,27.7918,379100.0],["2005-09-12",27.6533,27.7429,27.5474,27.6451,574500.0],["2005-09-13",27.4496,27.751,27.2948,27.5636,439700.0],["2005-09-14",27.5799,27.7266,27.5311,27.6614,876400.0],["2005-09-15",27.7022,27.8162,27.3763,27.6451,449700.0],["2005-09-16",27.7999,28.2073,27.6451,28.191,683300.0],["2005-09-19",28.1095,28.1095,27.3763,27.4088,384800.0],["2005-09-20",27.4251,27.7022,27.2948,27.6044,415500.0],["2005-09-21",27.3274,27.5473,27.0096,27.0829,272800.0],["2005-09-22",27.0503,27.1074,26.7,27.0748,304300.0],["2005-09-23",27.0096,27.8325,26.863,27.8325,725700.0],["2005-09-26",27.8896,28.1503,27.6696,28.1503,1101200.0],["2005-09-27",28.2073,28.4517,27.9955,28.4355,982900.0],["2005-09-28",28.5169,28.7614,28.2806,28.5984,775200.0],["2005-09-29",28.5495,28.5903,28.1584,28.5169,848100.0],["2005-09-30",28.3132,28.4681,27.8896,28.4681,434300.0],["2005-10-03",28.411,28.6391,27.9547,28.3621,364200.0],["2005-10-04",28.3132,28.354,28.0118,28.0933,607300.0],["2005-10-05",27.9384,27.9466,27.5474,27.6125,469400.0],["2005-10-06",27.6207,27.9059,27.4496,27.8488,595000.0],["2005-10-07",27.9221,28.0199,27.6696,27.8896,725400.0],["2005-10-10",27.8896,28.1503,27.6288,27.8651,363200.0],["2005-10-11",27.7755,27.914,27.4333,27.4659,550900.0],["2005-10-12",27.3029,27.6696,27.2948,27.5881,362200.0],["2005-10-13",27.4414,27.8488,27.4414,27.7185,327900.0],["2005-10-14",27.7348,28.1829,27.5799,27.9466,519400.0],["2005-10-17",27.6207,27.8244,27.36,27.7592,638300.0],["2005-10-18",27.7511,28.3051,27.5718,28.2073,528500.0],["2005-10-19",28.3051,28.3621,27.7022,28.3621,519900.0],["2005-10-20",28.6799,28.7206,27.8162,27.9955,666600.0],["2005-10-21",29.2095,30.065,28.8999,29.8776,1212100.0],["2005-10-24",29.8613,29.9672,29.2991,29.3398,1218300.0],["2005-10-25",29.3643,29.731,29.128,29.2747,909600.0],["2005-10-26",29.3643,29.3806,28.5006,28.5658,1442400.0],["2005-10-27",28.5251,29.0628,28.2725,28.9243,796000.0],["2005-10-28",28.908,28.9976,28.5251,28.9569,827200.0],["2005-10-31",28.7206,28.7451,27.8244,28.0851,1455300.0],["2005-11-01",28.1666,28.3866,28.0199,28.2725,1298900.0],["2005-11-02",28.2399,28.5088,28.1258,28.354,987000.0],["2005-11-03",28.5006,28.5006,28.2725,28.411,1014700.0],["2005-11-04",28.4843,28.7206,28.354,28.5984,886800.0],["2005-11-07",29.0058,29.0873,28.1014,28.4192,1032200.0],["2005-11-08",28.2318,28.4599,28.077,28.3866,852400.0],["2005-11-09",28.4029,28.5088,28.2725,28.4355,490900.0],["2005-11-10",28.4599,29.5598,28.411,29.4784,992600.0],["2005-11-11",29.4702,30.0243,29.2502,29.8694,1632900.0],["2005-11-14",29.8206,30.008,29.625,29.9754,539100.0],["2005-11-15",29.568,29.9428,29.4947,29.8287,955800.0],["2005-11-16",29.8206,29.8694,29.6169,29.7391,449400.0],["2005-11-17",29.7391,30.1546,29.7391,30.0976,596000.0],["2005-11-18",30.228,30.3094,30.0243,30.1628,465600.0],["2005-11-21",30.0812,30.1301,29.8202,29.9833,491400.0],["2005-11-22",29.9018,30.7256,29.6815,30.5869,1370600.0],["2005-11-23",30.5869,31.7288,30.489,31.1905,1884800.0],["2005-11-25",31.1252,31.2721,31.011,31.1905,291400.0],["2005-11-28",31.1823,31.2884,30.9458,31.1334,446500.0],["2005-11-29",31.1334,31.1986,30.8724,31.1415,474100.0],["2005-11-30",30.9702,31.321,30.7582,31.2394,1197300.0],["2005-12-01",31.321,31.7941,31.2965,31.582,881800.0],["2005-12-02",31.3863,31.6636,31.3863,31.6146,442800.0],["2005-12-05",31.5249,31.7288,31.4026,31.4678,1042200.0],["2005-12-06",31.427,31.6228,31.3536,31.4515,681700.0],["2005-12-07",31.4434,31.7451,31.2231,31.6146,707200.0],["2005-12-08",31.582,31.582,31.011,31.1252,506200.0],["2005-12-09",31.1986,31.5494,31.1905,31.4352,591600.0],["2005-12-12",31.3536,31.5738,30.8724,31.0029,345200.0],["2005-12-13",28.9556,30.6685,28.9067,30.5788,1502300.0],["2005-12-14",30.6195,31.166,30.5788,31.0926,620500.0],["2005-12-15",30.9458,30.9947,30.3667,30.8316,615600.0],["2005-12-16",30.9376,31.06,30.8479,30.9539,477300.0],["2005-12-19",30.9458,31.0274,30.644,30.8479,361100.0],["2005-12-20",30.9132,31.011,30.7419,30.799,628200.0],["2005-12-21",30.9621,31.2802,30.7582,31.1823,743400.0],["2005-12-22",31.1823,31.3373,30.8071,31.1905,333700.0],["2005-12-23",31.2721,31.3455,30.9295,31.166,332400.0],["2005-12-27",31.2639,31.4026,30.8805,31.0192,452200.0],["2005-12-28",30.9947,31.4107,30.799,31.215,485900.0],["2005-12-29",31.2068,31.4026,31.1823,31.2802,390000.0],["2005-12-30",31.1089,31.1089,30.8561,31.011,411400.0],["2006-01-03",30.9376,31.4025,30.7663,31.4025,1006300.0],["2006-01-04",31.4026,31.4352,30.9132,31.0926,960500.0],["2006-01-05",31.0029,31.2557,30.7093,30.7908,834500.0],["2006-01-06",30.9784,31.1252,30.75,31.0763,853000.0],["2006-01-09",31.0926,31.4025,30.9866,31.4025,886100.0],["2006-01-10",31.215,31.6636,31.1905,31.6554,421900.0],["2006-01-11",31.7288,32.153,31.688,31.9735,1007300.0],["2006-01-12",31.8675,31.8675,31.5575,31.7206,656100.0],["2006-01-13",31.7941,31.8104,31.5004,31.6309,300100.0],["2006-01-17",31.5004,32.1529,31.5004,32.055,1244000.0],["2006-01-18",31.9327,32.0388,31.7696,31.8593,738600.0],["2006-01-19",31.9327,32.0469,31.6636,31.7696,418900.0],["2006-01-20",31.8104,31.998,31.5412,31.5901,1206300.0],["2006-01-23",31.4923,31.688,31.2884,31.3863,395700.0],["2006-01-24",31.321,31.4433,31.0926,31.2965,826100.0],["2006-01-25",31.2476,31.3699,30.7256,30.9539,561600.0],["2006-01-26",31.0763,31.4189,31.0763,31.1742,681300.0],["2006-01-27",31.3047,31.4026,31.1579,31.2557,527900.0],["2006-01-30",31.215,31.2721,31.0192,31.1171,793400.0],["2006-01-31",31.0192,31.4026,30.9947,31.2557,672200.0],["2006-02-01",31.1089,31.7859,31.0355,31.7206,638000.0],["2006-02-02",31.1579,31.2802,30.4727,30.7256,1287700.0],["2006-02-03",31.7288,31.7696,30.954,31.1579,1263500.0],["2006-02-06",31.1171,31.1579,30.7582,30.8153,734900.0],["2006-02-07",30.8071,30.9295,30.228,30.3504,979000.0],["2006-02-08",30.3504,30.4156,29.6979,29.9262,1140900.0],["2006-02-09",30.0975,30.1057,29.8936,29.9344,968600.0],["2006-02-10",29.9344,30.0567,29.812,29.8691,597900.0],["2006-02-13",29.8691,30.0323,29.706,29.8773,654100.0],["2006-02-14",29.8854,30.0894,29.7223,29.812,784900.0],["2006-02-15",29.6897,29.9915,29.6652,29.8936,823600.0],["2006-02-16",29.8528,30.3096,29.5755,30.277,960700.0],["2006-02-17",30.1791,30.3259,29.9344,30.1383,804000.0],["2006-02-21",30.0649,30.228,29.5266,29.7712,681600.0],["2006-02-22",29.8936,30.016,29.6489,29.9018,575800.0],["2006-02-23",29.7957,30.5298,29.6408,30.073,693600.0],["2006-02-24",30.1383,30.1954,29.6978,29.7957,790800.0],["2006-02-27",29.959,30.6694,29.8529,30.5633,1046500.0],["2006-02-28",30.4979,30.6041,29.8692,29.9182,899800.0],["2006-03-01",29.9672,30.3918,29.9427,30.351,361600.0],["2006-03-02",30.1387,30.2938,29.9999,30.106,353800.0],["2006-03-03",29.9835,30.3591,29.9019,30.057,325800.0],["2006-03-06",29.9427,30.204,29.8039,29.91,472000.0],["2006-03-07",29.8284,30.008,29.7549,30.008,735500.0],["2006-03-08",29.9672,30.2367,29.7794,30.1305,328700.0],["2006-03-09",30.2612,30.5061,30.1795,30.2775,475700.0],["2006-03-10",30.2938,30.8654,30.2938,30.8491,573400.0],["2006-03-13",30.8491,31.143,30.8246,31.0695,558300.0],["2006-03-14",30.9879,31.486,30.9062,31.4615,652100.0],["2006-03-15",31.3717,31.3962,30.9307,31.143,732000.0],["2006-03-16",31.2083,31.2818,30.9797,31.1512,587000.0],["2006-03-17",31.3063,31.5268,31.1022,31.143,559000.0],["2006-03-20",31.0777,31.2492,30.8654,31.0777,481600.0],["2006-03-21",31.0695,31.4288,30.9062,31.1185,921700.0],["2006-03-22",31.0205,31.1349,30.7592,31.1349,604000.0],["2006-03-23",31.0859,31.0859,30.7184,30.8817,467000.0],["2006-03-24",30.8246,31.0532,30.8082,30.9634,490600.0],["2006-03-27",30.8654,30.9307,30.6776,30.8001,400500.0],["2006-03-28",30.7266,31.0124,30.449,30.6368,701100.0],["2006-03-29",30.7021,30.7021,30.106,30.4163,709200.0],["2006-03-30",30.3428,30.6204,30.0652,30.3101,446000.0],["2006-03-31",30.2856,30.6776,30.253,30.4081,514200.0],["2006-04-03",30.4898,30.7919,30.2938,30.5796,466100.0],["2006-04-04",30.5469,30.7837,30.2693,30.4081,374400.0],["2006-04-05",30.4163,30.5306,30.057,30.204,581700.0],["2006-04-06",29.9835,30.008,29.7141,29.9672,469000.0],["2006-04-07",29.9509,30.1795,29.5589,29.6651,375100.0],["2006-04-10",29.6569,29.6569,29.1588,29.4609,980500.0],["2006-04-11",29.4609,29.5018,29.069,29.4201,757300.0],["2006-04-12",29.3875,29.4446,29.2241,29.2895,259800.0],["2006-04-13",29.1996,29.2976,28.8404,29.1098,619700.0],["2006-04-17",29.1915,29.3548,29.0772,29.2078,508100.0],["2006-04-18",29.2405,29.3875,29.2241,29.3793,1004600.0],["2006-04-19",29.3711,29.7712,29.2731,29.4773,850500.0],["2006-04-20",30.3755,31.2002,30.0244,30.9552,1673100.0],["2006-04-21",31.1185,31.5595,31.0695,31.2247,1148500.0],["2006-04-24",31.2328,31.5186,31.0369,31.486,776500.0],["2006-04-25",31.5268,31.7309,31.045,31.2492,946300.0],["2006-04-26",31.2492,31.6084,31.192,31.3798,1000800.0],["2006-04-27",31.3145,31.486,31.0695,31.1757,755000.0],["2006-04-28",31.192,31.4696,31.045,31.4696,667900.0],["2006-05-01",31.4288,31.486,30.8817,31.0777,653800.0],["2006-05-02",31.1022,31.192,30.7021,30.7756,581600.0],["2006-05-03",30.7429,31.0614,30.5796,30.8164,679300.0],["2006-05-04",30.9797,31.143,30.9144,30.9715,377000.0],["2006-05-05",30.9879,31.2165,30.8817,31.1757,488100.0],["2006-05-08",31.2002,31.2982,30.9144,31.2247,371000.0],["2006-05-09",31.2247,31.241,30.8082,30.8082,454900.0],["2006-05-10",30.7347,31.1593,30.7021,31.045,545300.0],["2006-05-11",30.9225,30.996,30.1958,30.2122,609300.0],["2006-05-12",30.1223,30.155,29.7631,29.8366,777200.0],["2006-05-15",29.8366,30.0489,29.7304,29.9917,809100.0],["2006-05-16",30.0652,30.2285,30.008,30.1387,423700.0],["2006-05-17",29.9345,30.008,29.4528,29.5018,584900.0],["2006-05-18",29.412,29.5998,29.1915,29.1996,530700.0],["2006-05-19",29.2813,29.5507,29.1098,29.3466,558400.0],["2006-05-22",29.1507,29.5589,29.0282,29.3548,477700.0],["2006-05-23",29.412,29.8453,29.3875,29.4938,760900.0],["2006-05-24",29.3793,29.6654,29.0932,29.5019,585700.0],["2006-05-25",29.6082,29.6082,29.2403,29.5264,407100.0],["2006-05-26",29.5673,29.6818,29.4938,29.6573,259400.0],["2006-05-30",29.5264,29.5837,28.946,29.0114,704800.0],["2006-05-31",29.0278,29.5101,29.0278,29.4938,771700.0],["2006-06-01",29.4284,29.5346,29.2322,29.4774,536200.0],["2006-06-02",29.4938,29.5592,29.1995,29.5101,411700.0],["2006-06-05",29.3548,29.5919,29.224,29.3957,645500.0],["2006-06-06",29.3875,29.4365,29.1014,29.1341,811600.0],["2006-06-07",29.085,29.6082,29.0033,29.412,966400.0],["2006-06-08",29.3384,29.4365,28.7172,28.9379,689500.0],["2006-06-09",28.8725,29.0278,28.6518,28.709,455100.0],["2006-06-12",28.7254,28.8725,28.3657,28.3657,420000.0],["2006-06-13",28.3657,28.4965,27.7444,27.7935,923600.0],["2006-06-14",27.7035,28.0469,27.63,28.0469,833300.0],["2006-06-15",28.0469,28.6354,27.8343,28.4883,777100.0],["2006-06-16",28.3657,28.6109,28.333,28.5128,483100.0],["2006-06-19",28.4883,28.6027,28.2839,28.4801,648300.0],["2006-06-20",28.4392,28.5292,28.1858,28.2676,593700.0],["2006-06-21",28.2022,28.848,28.1204,28.7826,1158400.0],["2006-06-22",28.7335,28.848,28.4393,28.5619,721600.0],["2006-06-23",28.6191,28.6681,28.2594,28.2758,776700.0],["2006-06-26",28.2103,28.3411,28.0469,28.0959,652300.0],["2006-06-27",28.055,28.3003,27.5809,27.6381,639100.0],["2006-06-28",27.7689,27.8915,27.4583,27.6872,855800.0],["2006-06-29",27.8507,27.9569,27.5237,27.7526,850500.0],["2006-06-30",27.8343,28.1449,27.8016,28.0714,1251600.0],["2006-07-03",28.145,28.1531,27.7117,27.9161,267400.0],["2006-07-05",27.7935,27.8834,27.5319,27.5891,784600.0],["2006-07-06",27.5482,27.6627,27.2294,27.3847,726900.0],["2006-07-07",27.303,27.352,26.8125,26.8452,726300.0],["2006-07-10",26.9433,27.1477,26.7144,26.8207,512400.0],["2006-07-11",26.8534,26.9924,26.649,26.976,700800.0],["2006-07-12",27.0169,27.2376,26.5754,26.6245,1126400.0],["2006-07-13",26.1585,26.649,26.1504,26.3057,975800.0],["2006-07-14",26.2076,26.5346,26.0768,26.412,840300.0],["2006-07-17",26.322,26.6817,26.322,26.4038,704500.0],["2006-07-18",26.4201,26.51,26.0278,26.134,770300.0],["2006-07-19",26.3629,27.3193,26.2812,27.1395,971200.0],["2006-07-20",26.4038,26.5264,24.6462,25.6681,1776600.0],["2006-07-21",26.4773,27.025,26.3874,26.6408,1440600.0],["2006-07-24",26.6572,26.9024,26.5346,26.8942,1251600.0],["2006-07-25",26.7798,26.9842,26.4038,26.6735,1184300.0],["2006-07-26",26.5754,26.7144,26.2158,26.4365,524900.0],["2006-07-27",26.4774,26.7389,26.1667,26.2403,685200.0],["2006-07-28",26.2648,27.0169,26.2648,26.8861,692100.0],["2006-07-31",26.7798,26.8943,26.3874,26.3874,539500.0],["2006-08-01",26.2975,26.3629,25.8888,25.8888,582600.0],["2006-08-02",25.9297,26.4528,25.7089,26.322,759800.0],["2006-08-03",26.1912,26.3057,25.7907,26.1258,907200.0],["2006-08-04",26.3384,26.5918,26.085,26.3302,589400.0],["2006-08-07",26.2321,26.3302,25.9623,26.1994,488200.0],["2006-08-08",26.3057,26.4119,25.6844,25.758,742400.0],["2006-08-09",25.9215,26.134,25.57,25.6027,325100.0],["2006-08-10",25.5454,25.8316,25.4473,25.6681,396700.0],["2006-08-11",25.5945,25.709,25.5046,25.5782,413400.0],["2006-08-14",25.6435,25.9869,25.6027,25.6926,319800.0],["2006-08-15",25.9623,26.0931,25.8479,26.0686,407100.0],["2006-08-16",26.1177,26.4283,26.0441,26.3874,404500.0],["2006-08-17",26.412,26.7389,26.0768,26.5673,713900.0],["2006-08-18",26.7062,27.0577,26.6245,26.8534,499200.0],["2006-08-21",26.8452,27.025,26.4528,26.6327,496600.0],["2006-08-22",26.6081,26.7144,26.5182,26.6,407800.0],["2006-08-23",26.6163,26.6654,26.0434,26.2153,399700.0],["2006-08-24",26.3053,26.5181,25.7324,25.7488,495500.0],["2006-08-25",25.6669,25.8961,25.536,25.7815,330400.0],["2006-08-28",25.7242,25.9779,25.6751,25.9125,273300.0],["2006-08-29",25.8633,26.0107,25.6751,25.8224,428100.0],["2006-08-30",25.9206,26.0598,25.7651,25.9452,424100.0],["2006-08-31",25.9452,26.1007,25.7488,26.0189,492600.0],["2006-09-01",26.1662,26.6327,25.9043,26.5509,560200.0],["2006-09-05",26.7637,27.2711,26.6573,27.222,995900.0],["2006-09-06",27.1729,27.2957,27.0092,27.0665,1029600.0],["2006-09-07",26.9437,27.0092,26.4772,26.5345,567000.0],["2006-09-08",27.9914,30.9705,27.5248,29.7429,3961000.0],["2006-09-11",30.3813,30.3813,28.8589,29.3991,1631300.0],["2006-09-12",29.5628,30.2257,29.4155,30.1275,998000.0],["2006-09-13",29.8329,30.0129,29.5464,29.9475,842000.0],["2006-09-14",29.792,30.1603,29.7101,30.0866,610800.0],["2006-09-15",30.1684,30.3649,29.8738,29.9475,808100.0],["2006-09-18",29.8165,30.193,29.5955,29.8247,587200.0],["2006-09-19",29.8984,29.9557,29.4646,29.6119,557300.0],["2006-09-20",29.6446,30.3731,29.6119,30.2176,749100.0],["2006-09-21",30.2176,30.3485,29.8411,29.8738,680800.0],["2006-09-22",29.8738,29.9229,29.3091,29.571,561300.0],["2006-09-25",29.7756,30.0293,29.53,29.9311,567800.0],["2006-09-26",29.972,30.0702,29.6201,29.8165,424600.0],["2006-09-27",29.7592,29.9065,29.6283,29.7592,836200.0],["2006-09-28",29.8329,30.2339,29.6856,30.1603,454900.0],["2006-09-29",30.0375,30.1602,29.7756,30.0457,640400.0],["2006-10-02",30.1112,30.1112,29.5382,29.6692,452100.0],["2006-10-03",29.8001,30.1193,29.3909,29.4891,998100.0],["2006-10-04",29.5055,30.1848,29.4564,30.1521,894600.0],["2006-10-05",30.0129,30.1439,29.5955,29.8411,753800.0],["2006-10-06",29.7592,29.8984,29.571,29.6856,689900.0],["2006-10-09",29.6283,29.7838,28.8917,29.2763,1165000.0],["2006-10-10",29.3582,29.6365,29.3336,29.3909,912100.0],["2006-10-11",29.2272,29.5628,29.129,29.4237,510400.0],["2006-10-12",29.751,29.9638,29.6692,29.9147,844000.0],["2006-10-13",29.7429,29.972,29.6201,29.8574,707100.0],["2006-10-16",29.7592,30.0866,29.44,29.6446,632800.0],["2006-10-17",29.4646,29.9393,29.44,29.8329,755500.0],["2006-10-18",29.9147,30.283,29.8083,30.2257,987200.0],["2006-10-19",30.283,30.8396,30.1194,30.2176,673400.0],["2006-10-20",30.2012,30.2012,29.6692,29.9557,718200.0],["2006-10-23",29.9638,30.4713,29.8738,30.2749,1024000.0],["2006-10-24",30.0702,30.2667,30.0211,30.1766,636900.0],["2006-10-25",30.2176,30.3731,29.9065,30.0211,475700.0],["2006-10-26",30.0539,30.5204,30.0129,30.4795,430200.0],["2006-10-27",30.3076,30.8068,30.2094,30.6104,864900.0],["2006-10-30",30.5695,31.1588,30.5286,31.0196,788100.0],["2006-10-31",31.2406,31.4698,31.0933,31.1261,996800.0],["2006-11-01",31.2079,31.2734,30.6104,30.725,888700.0],["2006-11-02",30.635,30.856,30.6104,30.7332,654300.0],["2006-11-03",30.8068,30.9296,30.4876,30.6432,689400.0],["2006-11-06",30.7332,31.2324,30.725,31.1424,490900.0],["2006-11-07",31.126,31.5107,31.126,31.1915,541700.0],["2006-11-08",30.9542,31.478,30.9214,31.2488,512000.0],["2006-11-09",31.4125,31.4125,31.1342,31.167,462800.0],["2006-11-10",31.0606,31.3307,31.0606,31.2816,189400.0],["2006-11-13",31.167,31.3716,31.1179,31.1915,198300.0],["2006-11-14",31.1588,31.3798,30.9542,31.3552,346400.0],["2006-11-15",31.2816,31.4862,31.2734,31.4207,501700.0],["2006-11-16",31.4944,31.8299,31.3961,31.7563,424400.0],["2006-11-17",31.6008,31.7317,31.3716,31.4944,317500.0],["2006-11-20",31.5762,31.5762,30.9214,30.946,545800.0],["2006-11-21",30.9296,31.4622,30.9132,31.1918,368900.0],["2006-11-22",31.1918,31.3638,31.0771,31.2164,183500.0],["2006-11-24",31.0361,31.4458,31.0115,31.2819,269800.0],["2006-11-27",31.1508,31.3311,30.8886,31.2573,833200.0],["2006-11-28",31.0853,31.2737,30.7985,31.2655,825700.0],["2006-11-29",31.2409,31.2819,30.9214,31.118,358300.0],["2006-11-30",31.1017,31.2655,30.8805,31.1263,646700.0],["2006-12-01",30.9869,31.159,30.9132,31.1016,584400.0],["2006-12-04",31.1099,31.5523,31.0279,31.3966,461300.0],["2006-12-05",31.3147,31.6096,31.2328,31.4785,410500.0],["2006-12-06",31.4458,31.8964,31.3147,31.8309,528600.0],["2006-12-07",31.8227,31.921,31.5851,31.708,513500.0],["2006-12-08",31.667,31.9865,31.5851,31.921,507300.0],["2006-12-11",31.9538,32.6502,31.9046,32.6174,1469200.0],["2006-12-12",32.6092,33.9939,32.5601,33.8464,1981500.0],["2006-12-13",33.7153,33.9611,33.363,33.7645,1876800.0],["2006-12-14",33.7563,34.1168,33.6661,33.9038,840600.0],["2006-12-15",33.9775,34.0594,33.658,33.7399,1167800.0],["2006-12-18",33.7153,34.0021,33.6252,33.7071,599000.0],["2006-12-19",33.6498,33.7972,33.4941,33.6907,607400.0],["2006-12-20",33.5924,33.9529,33.5924,33.8464,567500.0],["2006-12-21",33.9202,33.9202,33.5842,33.7071,503500.0],["2006-12-22",33.6088,33.7235,33.322,33.4122,519100.0],["2006-12-26",33.4449,33.6252,33.3056,33.5433,229100.0],["2006-12-27",33.6743,33.6907,33.4367,33.6006,348800.0],["2006-12-28",33.5351,33.5842,33.3958,33.4941,189200.0],["2006-12-29",33.404,33.7645,33.2647,33.2647,453100.0],["2007-01-03",33.1828,33.2073,32.6584,32.7813,1097900.0],["2007-01-04",32.8386,33.1828,32.5109,33.068,491200.0],["2007-01-05",33.0107,33.0107,32.4617,32.5601,716700.0],["2007-01-08",32.6092,32.7321,32.2569,32.6748,529900.0],["2007-01-09",32.7485,32.8796,32.4454,32.5519,453500.0],["2007-01-10",32.5191,32.6993,32.3143,32.6256,527900.0],["2007-01-11",32.5601,32.7157,32.388,32.6502,576100.0],["2007-01-12",32.7567,32.8223,32.4781,32.8141,722700.0],["2007-01-16",32.8468,33.1008,32.7813,32.9779,491000.0],["2007-01-17",33.068,33.3876,32.9779,33.2892,499400.0],["2007-01-18",33.8792,33.8792,33.0353,33.0762,501900.0],["2007-01-19",33.15,33.2319,32.937,33.2319,647400.0],["2007-01-22",33.1828,33.3958,33.0353,33.3302,525000.0],["2007-01-23",33.3056,33.4285,33.1664,33.2811,436600.0],["2007-01-24",33.3302,33.4613,33.2155,33.4122,494000.0],["2007-01-25",33.4859,33.5023,33.0926,33.1582,466300.0],["2007-01-26",33.1582,33.1828,32.6584,32.8141,573100.0],["2007-01-29",32.7731,33.4121,32.6829,33.1663,576900.0],["2007-01-30",33.2483,33.3057,32.9943,33.2155,356800.0],["2007-01-31",33.1828,34.1168,32.937,34.0267,764300.0],["2007-02-01",34.0676,34.3708,33.0845,33.1418,935900.0],["2007-02-02",33.1418,33.7317,33.1418,33.6334,732800.0],["2007-02-05",33.5924,33.6743,33.2647,33.3876,416400.0],["2007-02-06",33.3958,33.5596,33.2319,33.5187,359500.0],["2007-02-07",33.5269,33.8218,33.5269,33.7727,410300.0],["2007-02-08",33.7727,34.1823,33.7645,34.084,596700.0],["2007-02-09",34.0594,34.2643,33.9693,34.084,571400.0],["2007-02-12",34.1413,34.2479,34.0348,34.1004,388100.0],["2007-02-13",34.125,34.2806,34.1004,34.1577,330200.0],["2007-02-14",34.1578,34.4117,34.1578,34.338,273100.0],["2007-02-15",33.3712,33.8054,31.8636,32.4699,4551600.0],["2007-02-16",32.4126,32.6666,32.216,32.5519,1277700.0],["2007-02-20",32.5847,33.1998,32.4453,33.0686,1166100.0],["2007-02-21",33.0112,33.0112,32.6011,32.8471,631700.0],["2007-02-22",32.8307,33.0522,32.7241,32.8471,554400.0],["2007-02-23",32.8061,32.8061,32.1992,32.4206,898400.0],["2007-02-26",32.3551,32.3879,31.8548,31.863,970900.0],["2007-02-27",31.7399,31.7399,30.7229,30.887,1580900.0],["2007-02-28",31.0674,31.9204,30.9034,31.7235,2042700.0],["2007-03-01",31.5595,31.7235,31.1658,31.6743,1501100.0],["2007-03-02",31.5185,31.6907,30.9034,30.9444,918400.0],["2007-03-05",30.7803,30.8788,29.4517,29.952,1194700.0],["2007-03-06",30.28,30.6573,30.1816,30.5671,1495100.0],["2007-03-07",30.4441,30.6327,30.2636,30.4851,511200.0],["2007-03-08",30.6737,30.8295,30.5179,30.7475,641500.0],["2007-03-09",30.8378,30.928,30.3785,30.5589,585900.0],["2007-03-12",30.5015,30.7147,30.4031,30.5671,862100.0],["2007-03-13",30.4933,30.5425,30.1078,30.2473,971200.0],["2007-03-14",30.3457,30.4113,29.7388,30.2473,1246100.0],["2007-03-15",30.2883,30.5425,30.2555,30.3047,546200.0],["2007-03-16",30.4031,30.5425,30.1652,30.3211,947100.0],["2007-03-19",30.4277,30.5507,30.2472,30.3621,694400.0],["2007-03-20",30.4195,30.5261,30.2964,30.3621,576800.0],["2007-03-21",30.4441,30.6573,30.2554,30.5343,909300.0],["2007-03-22",30.4523,31.0182,30.4195,30.9608,989700.0],["2007-03-23",30.8542,31.1166,30.7968,30.969,838000.0],["2007-03-26",30.9198,31.0838,30.7065,30.8788,818800.0],["2007-03-27",30.6901,30.7147,30.5261,30.6737,729600.0],["2007-03-28",30.6327,30.6327,29.9848,30.075,926200.0],["2007-03-29",30.239,30.2636,29.8044,29.9766,618200.0],["2007-03-30",29.993,30.2144,29.6403,29.8946,895000.0],["2007-04-02",29.9356,30.5507,29.9356,30.4441,777900.0],["2007-04-03",30.4523,30.7557,30.3867,30.7229,693600.0],["2007-04-04",30.6819,30.7721,30.3293,30.3867,529500.0],["2007-04-05",30.321,30.4851,30.3128,30.4605,333700.0],["2007-04-09",30.5261,30.5917,30.4441,30.5753,341100.0],["2007-04-10",30.6327,30.7639,30.5917,30.6327,583300.0],["2007-04-11",30.5917,30.6163,30.4933,30.5425,917600.0],["2007-04-12",30.6163,30.9608,30.5507,30.846,1176400.0],["2007-04-13",30.8541,30.9608,30.7147,30.8541,1027500.0],["2007-04-16",30.9034,31.2478,30.9034,31.174,700600.0],["2007-04-17",31.0756,31.4693,30.9116,31.3544,915900.0],["2007-04-18",31.3873,31.5759,31.1658,31.4857,871600.0],["2007-04-19",31.3873,32.0516,31.3052,31.7235,1179200.0],["2007-04-20",32.109,32.396,32.0024,32.3386,1421600.0],["2007-04-23",32.8061,32.9783,32.0188,32.3468,904800.0],["2007-04-24",32.3878,33.6017,32.3878,33.2736,1918600.0],["2007-04-25",33.3064,33.5278,32.9701,33.4212,1319700.0],["2007-04-26",33.4787,33.4951,32.9292,33.0604,900800.0],["2007-04-27",33.0112,33.0112,32.7487,32.9045,593100.0],["2007-04-30",32.8799,33.0358,32.5847,32.6421,741600.0],["2007-05-01",32.8225,33.0194,32.6421,32.9538,957200.0],["2007-05-02",32.8881,33.126,32.8061,33.0522,554900.0],["2007-05-03",33.0522,33.454,33.0522,33.454,823200.0],["2007-05-04",33.4704,33.6837,33.249,33.5853,714200.0],["2007-05-07",33.5443,33.7739,33.4458,33.5607,582800.0],["2007-05-08",33.4212,33.5935,33.085,33.5607,1029500.0],["2007-05-09",33.6263,33.7821,33.5196,33.7001,834500.0],["2007-05-10",33.659,33.7329,33.4456,33.659,1978100.0],["2007-05-11",33.7411,33.8314,33.5523,33.7822,767600.0],["2007-05-14",33.6508,33.9135,33.6508,33.8643,1456000.0],["2007-05-15",33.93,34.0695,33.6673,33.9218,2968800.0],["2007-05-16",34.0038,34.1434,33.8232,34.0859,2113900.0],["2007-05-17",34.0941,34.1516,33.9382,34.0038,1217100.0],["2007-05-18",34.0531,34.5703,34.012,34.127,1687600.0],["2007-05-21",34.1516,34.5949,33.9874,34.1024,2032600.0],["2007-05-22",34.1844,34.1844,33.8889,33.9628,1426500.0],["2007-05-23",34.0039,34.1436,33.9053,33.9874,1739800.0],["2007-05-24",34.0367,34.1354,33.7409,33.7656,2304400.0],["2007-05-25",33.7574,33.8888,33.6998,33.8806,1478600.0],["2007-05-29",33.8642,34.0203,33.7574,33.9217,1381200.0],["2007-05-30",33.8806,34.3572,33.8642,34.3572,736900.0],["2007-05-31",34.4476,34.5462,34.2586,34.538,1116100.0],["2007-06-01",34.612,34.8092,34.4887,34.7928,1420900.0],["2007-06-04",35.5077,35.5077,34.5955,34.7845,1166100.0],["2007-06-05",35.746,36.4362,35.1297,35.9514,2893100.0],["2007-06-06",35.9432,36.0336,35.5159,35.9432,1951700.0],["2007-06-07",35.746,35.9843,35.5816,35.5816,1716600.0],["2007-06-08",35.5816,36.1897,35.4255,36.1651,1352900.0],["2007-06-11",36.1733,36.3376,35.7131,35.7542,1395900.0],["2007-06-12",35.7213,35.8446,35.3926,35.5816,1417100.0],["2007-06-13",35.7295,36.4527,35.5652,36.3048,1678700.0],["2007-06-14",36.3869,36.6088,36.313,36.5595,1020600.0],["2007-06-15",36.7649,36.88,36.3048,36.3458,1889400.0],["2007-06-18",36.2472,36.4691,36.0911,36.3212,932100.0],["2007-06-19",36.313,36.5677,36.0829,36.5595,865100.0],["2007-06-20",36.5677,36.6006,36.0336,36.0665,1098200.0],["2007-06-21",35.9432,36.4034,35.7295,36.4034,980400.0],["2007-06-22",36.1979,36.3294,35.9432,36.1158,1173200.0],["2007-06-25",36.2966,36.5595,36.05,36.1569,935900.0],["2007-06-26",36.3048,36.502,36.1404,36.4363,823700.0],["2007-06-27",36.1404,36.576,36.0665,36.5102,1660000.0],["2007-06-28",36.5102,36.6334,36.3458,36.4855,816300.0],["2007-06-29",36.502,36.7156,36.3376,36.502,1092500.0],["2007-07-02",36.5677,36.9786,36.4362,36.9786,875900.0],["2007-07-03",36.9786,37.2251,36.8142,37.184,507600.0],["2007-07-05",37.2744,37.2744,36.6828,37.184,651400.0],["2007-07-06",37.0443,37.1019,36.7567,37.069,476700.0],["2007-07-09",37.0443,37.4716,36.7156,37.4716,1039300.0],["2007-07-10",37.3648,37.4388,36.8553,36.8553,860300.0],["2007-07-11",37.1429,37.8579,36.88,37.8579,1518500.0],["2007-07-12",37.8661,38.014,37.4881,38.014,818800.0],["2007-07-13",37.825,38.0469,37.7675,37.8004,699800.0],["2007-07-16",37.6771,37.8003,37.3484,37.6524,502300.0],["2007-07-17",37.7346,38.0469,37.6525,37.9154,411700.0],["2007-07-18",37.8825,37.9318,37.1347,37.4634,709000.0],["2007-07-19",37.6689,37.71,37.2416,37.3977,614800.0],["2007-07-20",37.4388,37.4552,36.8882,36.9621,768500.0],["2007-07-23",36.2637,37.4305,36.2637,37.1265,815500.0],["2007-07-24",36.1568,36.4855,34.5544,34.9982,2762600.0],["2007-07-25",35.1707,35.4008,34.7599,34.8256,2556200.0],["2007-07-26",34.5955,34.6366,32.4343,32.9931,3632100.0],["2007-07-27",32.8699,33.5437,32.7384,32.9027,3050000.0],["2007-07-30",32.8288,33.4122,32.7466,33.3218,2025400.0],["2007-07-31",33.4204,33.6177,33.2479,33.2479,2955700.0],["2007-08-01",33.0753,33.6341,32.6398,33.0013,2229500.0],["2007-08-02",33.026,33.2807,32.9027,32.9849,1693300.0],["2007-08-03",32.8699,33.1739,32.4426,32.4426,2154700.0],["2007-08-06",32.648,33.0917,32.2125,32.6644,2399200.0],["2007-08-07",32.459,32.6973,31.9495,32.2536,2622600.0],["2007-08-08",32.2536,32.3768,31.966,32.2536,2511000.0],["2007-08-09",31.8427,31.9577,31.3414,31.4729,2077500.0],["2007-08-10",31.2675,31.3496,30.4046,30.947,2904300.0],["2007-08-13",31.0209,31.8673,30.8237,31.7687,1737300.0],["2007-08-14",31.8838,31.9002,31.2921,31.3414,1502200.0],["2007-08-15",31.3496,31.8509,30.9963,31.0127,1261700.0],["2007-08-16",30.5772,30.8319,29.5254,30.7662,2162600.0],["2007-08-17",31.4893,32.0153,31.1442,31.8673,1805600.0],["2007-08-20",31.8673,32.1385,31.6044,32.0152,1189000.0],["2007-08-21",31.9249,31.9659,31.4072,31.5797,1033900.0],["2007-08-22",31.8923,32.2789,31.736,32.2213,1044700.0],["2007-08-23",32.2789,32.5339,32.2542,32.3776,782300.0],["2007-08-24",32.3036,32.3036,32.0568,32.1802,721600.0],["2007-08-27",32.0075,32.6902,32.0075,32.5668,757700.0],["2007-08-28",32.3118,32.4023,31.4563,31.4563,864900.0],["2007-08-29",31.5551,31.6702,31.2178,31.588,1126200.0],["2007-08-30",31.3823,31.5304,31.0368,31.2096,872700.0],["2007-08-31",31.5222,31.8759,31.3823,31.6867,607500.0],["2007-09-04",31.9005,32.1555,31.6126,32.0404,642900.0],["2007-09-05",31.8347,31.843,31.3659,31.4481,688500.0],["2007-09-06",31.5715,31.5715,31.1767,31.3905,769000.0],["2007-09-07",31.0368,31.2671,30.7324,30.7489,837100.0],["2007-09-10",30.7736,30.9299,30.1731,30.3376,965000.0],["2007-09-11",30.4034,30.9957,30.28,30.9546,671500.0],["2007-09-12",30.8476,31.2507,30.6502,30.7325,1436300.0],["2007-09-13",30.8805,30.8805,30.2636,30.3129,1091000.0],["2007-09-14",30.0744,30.4774,30.0661,30.3458,667000.0],["2007-09-17",30.2882,30.3869,30.0579,30.0908,629700.0],["2007-09-18",30.2965,30.897,30.1731,30.8065,1194800.0],["2007-09-19",30.971,31.3247,30.8887,31.1026,1052500.0],["2007-09-20",31.2178,31.8759,31.0944,31.7525,1205700.0],["2007-09-21",32.098,32.098,31.6702,31.8759,1021700.0],["2007-09-24",31.7196,32.1802,31.6291,31.6291,1156700.0],["2007-09-25",31.5386,31.662,31.3,31.3658,1018100.0],["2007-09-26",31.5221,31.6208,31.2671,31.5057,694100.0],["2007-09-27",31.6538,31.9417,31.588,31.7607,480500.0],["2007-09-28",31.8265,31.9005,31.2342,31.3576,671300.0],["2007-10-01",31.4563,31.5633,31.1766,31.4316,838700.0],["2007-10-02",31.4892,31.5633,31.2342,31.4728,629800.0],["2007-10-03",31.3,31.6126,31.2013,31.407,431300.0],["2007-10-04",31.5304,31.5633,31.0944,31.1602,222100.0],["2007-10-05",31.3247,32.0568,31.3083,32.0568,749600.0],["2007-10-08",32.0239,32.2049,31.9334,32.0322,469800.0],["2007-10-09",32.0568,32.4106,32.0486,32.4106,376400.0],["2007-10-10",32.0815,32.1309,30.1895,30.3211,2419200.0],["2007-10-11",30.354,31.1602,30.2882,30.4116,2498400.0],["2007-10-12",30.6008,30.8476,30.3294,30.7407,830500.0],["2007-10-15",30.9463,30.971,29.8358,30.0003,902300.0],["2007-10-16",29.9839,30.3705,29.951,30.2553,852200.0],["2007-10-17",30.354,30.461,29.7618,29.8769,1082700.0],["2007-10-18",29.8029,29.9181,29.4903,29.6055,677100.0],["2007-10-19",29.5726,29.6795,29.0543,29.0626,1264500.0],["2007-10-22",28.9721,29.8029,28.9721,29.5314,1203500.0],["2007-10-23",30.7653,31.588,30.1895,30.8641,2725700.0],["2007-10-24",30.6337,31.2507,30.3623,31.2013,1638900.0],["2007-10-25",31.1767,31.2589,30.4199,30.8065,1074700.0],["2007-10-26",31.0944,31.3001,30.8476,30.971,1119800.0],["2007-10-29",31.2589,31.4317,30.8476,31.2425,1263700.0],["2007-10-30",31.1767,31.6209,31.1767,31.3083,1397100.0],["2007-10-31",31.3823,31.7278,31.2507,31.6702,1068300.0],["2007-11-01",31.5304,31.8759,31.2589,31.3,1025600.0],["2007-11-02",31.7854,31.7854,31.1355,31.4152,1410400.0],["2007-11-05",31.3741,31.4234,30.9216,31.1931,832500.0],["2007-11-06",31.2342,31.6208,31.1849,31.6208,733700.0],["2007-11-07",31.1684,31.588,31.1684,31.2671,2323300.0],["2007-11-08",31.2671,31.3823,30.7489,31.2754,1174600.0],["2007-11-09",31.1849,32.0651,31.1437,31.6455,1512500.0],["2007-11-12",31.6044,32.1227,31.4481,31.6867,912000.0],["2007-11-13",31.8347,32.6409,31.8347,32.6409,883200.0],["2007-11-14",32.6985,33.0769,32.3365,32.7067,1261900.0],["2007-11-15",32.4928,32.4928,30.9299,31.1355,1902800.0],["2007-11-16",31.2836,31.7854,31.1767,31.5468,1144200.0],["2007-11-19",31.4563,31.5139,31.0204,31.0204,659700.0],["2007-11-20",31.0039,31.2345,30.3698,30.7651,1114000.0],["2007-11-21",30.2628,30.7074,30.1722,30.1722,848000.0],["2007-11-23",30.5098,30.7157,30.1557,30.6086,294600.0],["2007-11-26",30.5592,30.7651,30.1228,30.1887,1021700.0],["2007-11-27",30.2545,30.7816,30.131,30.7568,919500.0],["2007-11-28",30.7569,31.1933,30.7569,30.8804,1178200.0],["2007-11-29",30.7239,30.8804,30.5592,30.6745,527900.0],["2007-11-30",30.9463,31.1439,30.5592,30.658,851200.0],["2007-12-03",30.4439,30.6498,30.0898,30.2957,784600.0],["2007-12-04",29.9745,30.2298,29.7687,30.0075,625800.0],["2007-12-05",30.0075,30.1557,29.8016,30.1475,961600.0],["2007-12-06",30.1392,31.3827,29.9992,31.3662,885000.0],["2007-12-07",31.358,31.5638,30.9709,31.3333,2081300.0],["2007-12-10",31.358,31.4403,31.0698,31.2756,564200.0],["2007-12-11",31.2015,31.358,30.2216,30.2216,865600.0],["2007-12-12",30.6745,30.7569,30.3534,30.6169,1375100.0],["2007-12-13",30.4522,30.658,30.3863,30.5098,813600.0],["2007-12-14",30.4604,31.5309,30.3533,31.0286,1439300.0],["2007-12-17",30.831,30.9957,30.4686,30.5098,1074000.0],["2007-12-18",30.6663,31.2509,30.6416,31.0698,1038800.0],["2007-12-19",31.1356,31.1603,30.4933,30.518,907300.0],["2007-12-20",30.5921,30.6745,29.991,30.0651,995400.0],["2007-12-21",30.3616,30.5922,30.3204,30.4275,904700.0],["2007-12-24",30.4769,30.6663,30.1063,30.6004,339500.0],["2007-12-26",30.4769,30.5345,30.0322,30.2463,379200.0],["2007-12-27",30.131,30.131,29.7604,29.7934,395700.0],["2007-12-28",29.991,30.0981,29.6699,29.851,477400.0],["2007-12-31",29.6698,30.0898,29.604,29.9416,444700.0],["2008-01-02",29.7769,29.9169,28.7723,28.8793,985400.0],["2008-01-03",29.0275,29.0275,28.5664,28.7311,596600.0],["2008-01-04",28.6652,28.7229,28.1794,28.2535,923100.0],["2008-01-07",28.3688,28.5005,27.5782,27.71,1377200.0],["2008-01-08",27.6771,28.1382,27.4465,27.5371,1609300.0],["2008-01-09",27.537,27.5864,27.1829,27.4876,1405100.0],["2008-01-10",27.2982,27.4712,26.9771,27.183,1561200.0],["2008-01-11",27.0183,27.183,26.6559,26.7053,1472700.0],["2008-01-14",27.0018,28.097,26.5653,28.0641,1641300.0],["2008-01-15",27.6606,28.0805,26.9936,27.1006,1363700.0],["2008-01-16",27.01,27.7676,26.8371,27.4382,1559800.0],["2008-01-17",27.4712,27.6688,26.9606,27.0183,1424300.0],["2008-01-18",27.15,27.2982,26.7547,26.9112,930200.0],["2008-01-22",25.9477,27.1747,25.9477,26.9359,1084200.0],["2008-01-23",25.9313,28.5746,25.9313,28.4264,2144000.0],["2008-01-24",28.517,29.3158,28.377,28.7476,2301300.0],["2008-01-25",29.0852,29.0852,28.2535,28.4017,1050600.0],["2008-01-28",28.4923,29.2828,28.2452,28.9946,1126800.0],["2008-01-29",29.2334,29.7028,29.0111,29.6204,1615200.0],["2008-01-30",29.4804,30.2051,29.4063,29.8922,1965400.0],["2008-01-31",29.4887,30.5757,29.4228,30.5427,1713700.0],["2008-02-01",30.5428,30.6992,30.024,30.4687,912400.0],["2008-02-04",30.3533,30.6745,29.884,30.1145,1074900.0],["2008-02-05",29.7357,29.8675,28.3358,28.3358,1543300.0],["2008-02-06",28.4511,28.6734,27.9653,27.9817,1120100.0],["2008-02-07",27.7676,28.3852,27.6441,28.1958,1036600.0],["2008-02-08",28.1135,28.1629,27.6194,27.8994,885000.0],["2008-02-11",28.1217,28.9699,28.0394,28.624,846700.0],["2008-02-12",28.904,29.2087,28.7887,29.0275,559700.0],["2008-02-13",29.2169,29.4557,29.1016,29.3899,562100.0],["2008-02-14",29.3322,29.4393,28.8629,28.9287,558100.0],["2008-02-15",28.9205,29.0276,28.6323,28.797,579500.0],["2008-02-19",29.0605,29.3075,28.5746,28.6652,637600.0],["2008-02-20",28.5168,29.0939,28.5168,29.0362,548800.0],["2008-02-21",29.0774,29.5309,29.0362,29.0527,790100.0],["2008-02-22",29.1187,29.3495,28.7559,29.3,526300.0],["2008-02-25",29.4072,29.4896,29.0609,29.4567,699400.0],["2008-02-26",29.2506,30.042,29.1846,29.77,679900.0],["2008-02-27",29.6957,30.1409,29.6875,29.9183,746300.0],["2008-02-28",29.671,29.7205,29.1516,29.3825,553000.0],["2008-02-29",29.1186,29.1186,28.1953,28.2118,1195900.0],["2008-03-03",28.1128,28.558,28.1046,28.3767,710000.0],["2008-03-04",28.2035,28.3602,27.9892,28.1541,712700.0],["2008-03-05",28.2365,28.5745,28.1129,28.3932,534000.0],["2008-03-06",28.319,28.319,27.9397,27.9397,639900.0],["2008-03-07",27.8325,28.1953,27.8078,27.9727,770400.0],["2008-03-10",27.9397,28.0799,27.2802,27.2802,948000.0],["2008-03-11",27.9067,28.3189,27.6182,28.3189,953200.0],["2008-03-12",28.558,29.2588,28.3849,28.5168,868600.0],["2008-03-13",28.1129,28.6487,27.6842,28.4509,759000.0],["2008-03-14",28.5663,28.8136,27.5358,27.7583,699100.0],["2008-03-17",27.2802,27.8161,26.9751,27.3874,945100.0],["2008-03-18",27.6842,28.4261,27.6842,28.0634,1405300.0],["2008-03-19",28.0386,28.5498,27.7419,27.7419,748600.0],["2008-03-20",27.948,28.6817,27.7583,28.6075,1689800.0],["2008-03-24",28.6322,29.3248,28.5333,29.1434,552500.0],["2008-03-25",29.1434,29.2588,28.657,29.028,847200.0],["2008-03-26",28.9373,29.1269,28.7147,28.8796,657300.0],["2008-03-27",29.0032,29.0774,28.5168,28.5168,487600.0],["2008-03-28",28.8219,28.8301,28.1953,28.2612,336500.0],["2008-03-31",28.0469,28.657,27.9809,28.4261,711300.0],["2008-04-01",28.8054,29.6298,28.5003,29.6298,870200.0],["2008-04-02",29.6545,30.042,29.4319,29.7782,575500.0],["2008-04-03",29.6215,29.6628,29.1434,29.4814,593000.0],["2008-04-04",29.4814,29.7947,29.4402,29.4649,738200.0],["2008-04-07",29.6298,29.8936,29.5391,29.6793,538300.0],["2008-04-08",29.4072,29.6793,29.2011,29.2918,374900.0],["2008-04-09",29.2918,29.5144,28.8631,28.9125,445000.0],["2008-04-10",28.8548,29.0527,28.7229,28.8548,574700.0],["2008-04-11",28.591,28.6735,28.0304,28.0881,550000.0],["2008-04-14",28.0304,28.4591,28.0304,28.1211,394000.0],["2008-04-15",28.2283,28.2283,27.7006,27.9315,485900.0],["2008-04-16",28.2283,29.4649,28.1046,29.4402,860900.0],["2008-04-17",29.4567,29.4814,28.9702,29.267,486500.0],["2008-04-18",29.6793,29.8277,29.3248,29.7864,885900.0],["2008-04-21",29.638,30.2729,29.5556,30.0173,1324300.0],["2008-04-22",29.8524,31.122,29.8524,30.5531,1461200.0],["2008-04-23",29.9513,31.1797,29.9513,31.0231,1513500.0],["2008-04-24",31.122,31.7733,30.9406,31.6084,1101100.0],["2008-04-25",31.7238,32.1196,31.1962,32.0206,845700.0],["2008-04-28",32.0041,32.0866,31.5754,31.9464,673400.0],["2008-04-29",31.798,31.798,31.3693,31.6826,568800.0],["2008-04-30",31.6661,32.0948,31.5424,31.5507,848500.0],["2008-05-01",31.7073,32.9275,31.5425,32.7131,904700.0],["2008-05-02",32.9275,32.9357,31.8228,32.2515,1246200.0],["2008-05-05",32.0618,32.2844,31.8392,31.9876,547000.0],["2008-05-06",31.8228,32.1608,31.4683,32.1608,822900.0],["2008-05-07",31.9711,32.1195,31.2786,31.3693,641500.0],["2008-05-08",31.7156,31.7156,31.0148,31.3281,646600.0],["2008-05-09",30.9571,31.3776,30.9406,31.1467,736100.0],["2008-05-12",31.1632,31.7073,31.1055,31.7073,801800.0],["2008-05-13",31.7403,31.7403,31.3528,31.6579,530000.0],["2008-05-14",31.7403,31.9299,31.5589,31.7156,462400.0],["2008-05-15",31.6331,31.9464,31.5672,31.8475,406300.0],["2008-05-16",31.8145,31.8145,31.3199,31.5177,518900.0],["2008-05-19",31.6579,32.202,31.5672,31.7156,434300.0],["2008-05-20",31.6167,31.6167,31.1385,31.2704,388500.0],["2008-05-21",31.2704,31.3859,30.5524,30.6349,764800.0],["2008-05-22",30.5524,31.0641,30.5524,30.7587,522000.0],["2008-05-23",30.5854,30.7835,30.5359,30.6597,419100.0],["2008-05-27",30.8165,31.3447,30.7505,31.2539,470000.0],["2008-05-28",31.2374,31.3529,30.8,31.0476,646200.0],["2008-05-29",30.9073,31.3529,30.9073,31.1961,435500.0],["2008-05-30",31.1218,31.5675,30.9568,31.4932,630300.0],["2008-06-02",31.4767,31.4767,30.5772,30.8165,546200.0],["2008-06-03",30.866,31.1301,30.6267,30.734,697200.0],["2008-06-04",30.5854,31.0806,30.5441,30.899,430800.0],["2008-06-05",31.1713,31.1796,30.5111,30.998,671900.0],["2008-06-06",30.6184,30.7587,29.8344,29.8344,683600.0],["2008-06-09",29.7684,30.0242,29.6446,29.8014,630200.0],["2008-06-10",29.595,30.1232,29.595,29.8179,623100.0],["2008-06-11",29.8261,30.0159,29.0999,29.0999,677000.0],["2008-06-12",29.1576,29.7849,29.1576,29.5125,375500.0],["2008-06-13",29.7106,30.0655,29.6693,30.049,390500.0],["2008-06-16",29.7931,29.8591,29.4795,29.7601,633300.0],["2008-06-17",29.8839,29.9004,29.3887,29.3887,309800.0],["2008-06-18",29.2732,29.3227,28.3901,28.9348,1016500.0],["2008-06-19",28.8605,29.4795,28.7533,29.4383,812900.0],["2008-06-20",29.1907,29.2814,28.5717,28.5717,700000.0],["2008-06-23",28.8028,28.9596,28.4726,28.5222,1054000.0],["2008-06-24",28.3654,28.4727,28.0683,28.1921,657600.0],["2008-06-25",28.2993,29.0091,28.2333,28.5552,882600.0],["2008-06-26",28.4396,28.4396,27.8207,27.8537,748100.0],["2008-06-27",27.928,28.0765,27.5896,27.7959,1147100.0],["2008-06-30",27.7712,28.1508,27.5978,27.7464,1019300.0],["2008-07-01",27.507,27.961,27.2842,27.8207,800000.0],["2008-07-02",27.9444,28.0847,27.309,27.309,701800.0],["2008-07-03",27.5896,27.7051,27.276,27.6143,340600.0],["2008-07-07",27.6226,27.7959,26.8221,26.9294,1319200.0],["2008-07-08",26.7643,27.7134,26.7643,27.7134,1074800.0],["2008-07-09",27.8207,27.9115,27.1192,27.2347,864900.0],["2008-07-10",27.3502,28.9266,27.243,28.4314,1398000.0],["2008-07-11",28.0352,28.4149,27.6061,27.9857,664200.0],["2008-07-14",28.2168,28.4479,27.6143,27.6556,638100.0],["2008-07-15",27.408,28.0022,27.0614,27.4493,867400.0],["2008-07-16",27.5978,28.4149,27.2182,28.3654,873400.0],["2008-07-17",28.3819,28.8853,28.1838,28.8688,1428000.0],["2008-07-18",28.8853,28.9018,28.4644,28.9018,797100.0],["2008-07-21",29.4548,29.6116,28.6212,29.1329,1096500.0],["2008-07-22",28.8853,28.8853,27.8619,28.6294,2117300.0],["2008-07-23",28.4974,28.877,28.2828,28.8193,1365200.0],["2008-07-24",28.6129,28.679,27.9114,27.9775,1578500.0],["2008-07-25",28.1343,28.5799,27.8537,28.027,1041100.0],["2008-07-28",27.8372,28.5717,27.7464,28.0105,1072800.0],["2008-07-29",28.0435,28.7615,28.0435,28.679,1210600.0],["2008-07-30",28.877,29.0999,28.3571,29.0834,1052600.0],["2008-07-31",28.8523,29.2649,28.844,28.9596,724000.0],["2008-08-01",29.1329,29.397,28.646,29.1824,694500.0],["2008-08-04",29.1164,29.3144,28.8028,28.877,755500.0],["2008-08-05",29.1659,29.5538,28.9348,29.4878,1264100.0],["2008-08-06",29.3227,29.562,29.2154,29.4548,468700.0],["2008-08-07",29.2402,29.8344,29.0008,29.4712,883100.0],["2008-08-08",29.4217,30.3461,29.3145,30.2635,681200.0],["2008-08-11",29.9334,30.5689,29.9334,30.5689,808200.0],["2008-08-12",30.4946,30.5359,30.0324,30.1232,948400.0],["2008-08-13",30.0902,30.1397,29.6281,30.0077,680900.0],["2008-08-14",29.8344,30.214,29.8179,30.1645,711000.0],["2008-08-15",30.1315,30.6432,29.9252,30.6432,716600.0],["2008-08-18",30.6762,30.7752,29.983,30.1067,799400.0],["2008-08-19",29.9004,29.9169,29.0751,29.1742,921400.0],["2008-08-20",29.1989,29.2814,28.8853,29.1246,812000.0],["2008-08-21",28.8107,29.1164,28.7198,28.9181,729800.0],["2008-08-22",29.1246,29.2486,28.5876,28.9181,1218500.0],["2008-08-25",28.8106,28.8106,28.348,28.3727,738600.0],["2008-08-26",28.3232,28.7528,28.1497,28.7115,719300.0],["2008-08-27",28.7033,29.4221,28.7033,29.1577,824000.0],["2008-08-28",29.1577,29.7112,29.0916,29.6038,696800.0],["2008-08-29",29.4551,29.546,29.1494,29.1907,523800.0],["2008-09-02",29.546,30.1492,29.389,29.5295,557900.0],["2008-09-03",29.5543,29.6286,29.1081,29.4303,440100.0],["2008-09-04",29.2816,29.3312,28.4967,28.571,655300.0],["2008-09-05",28.381,28.852,28.1331,28.8189,656500.0],["2008-09-08",29.2733,30.7275,29.2733,30.3309,1581800.0],["2008-09-09",30.2565,30.5127,30.0004,30.1243,1713100.0],["2008-09-10",30.4218,30.4218,29.7278,29.9839,786500.0],["2008-09-11",29.5625,30.5953,29.5625,30.5292,963300.0],["2008-09-12",30.1905,30.6449,30.1739,30.4135,690000.0],["2008-09-15",29.5377,30.2648,29.3725,29.4799,1238800.0],["2008-09-16",28.9511,29.5708,28.2901,29.3312,1792800.0],["2008-09-17",28.8685,29.232,27.4639,27.4887,1553900.0],["2008-09-18",27.844,28.1414,26.8855,27.9596,1988800.0],["2008-09-19",27.4226,30.0252,27.4226,29.3725,1662000.0],["2008-09-22",29.0998,29.199,28.0092,28.0257,817600.0],["2008-09-23",28.2323,28.6702,27.7448,28.1993,1028500.0],["2008-09-24",28.1414,29.1742,27.7779,28.538,1065500.0],["2008-09-25",28.6702,29.199,28.4884,28.9346,877600.0],["2008-09-26",28.505,29.1907,28.4554,29.0998,656800.0],["2008-09-29",28.6537,28.7363,26.836,27.0673,1313900.0],["2008-09-30",27.6457,28.4636,27.4061,28.4636,1357000.0],["2008-10-01",28.1414,28.2571,27.3069,27.4556,1017800.0],["2008-10-02",27.3895,27.4474,26.2989,26.2989,1210900.0],["2008-10-03",26.7533,26.9682,25.8775,25.9106,864500.0],["2008-10-06",25.6131,25.8032,24.2333,24.9604,1243500.0],["2008-10-07",25.3322,25.6297,24.4069,24.5308,1833400.0],["2008-10-08",23.9855,24.6547,22.8122,22.8122,3049000.0],["2008-10-09",22.8535,23.2088,21.9943,21.9943,2226200.0],["2008-10-10",21.482,22.4322,20.6558,21.8868,2995500.0],["2008-10-13",22.6057,24.0681,22.1017,23.9689,1062600.0],["2008-10-14",24.8448,27.3317,22.4735,23.0353,1771200.0],["2008-10-15",22.4817,22.6883,20.6558,21.011,1005400.0],["2008-10-16",21.0358,21.6142,19.8708,21.5564,2122700.0],["2008-10-17",20.4988,21.8703,20.4988,20.945,1026300.0],["2008-10-20",21.2672,21.7464,20.821,21.6472,1067800.0],["2008-10-21",21.8703,21.8703,20.2509,20.3996,1566700.0],["2008-10-22",19.6808,20.2096,19.3751,19.7221,1500400.0],["2008-10-23",19.8543,20.1683,18.8215,19.6973,1330300.0],["2008-10-24",18.648,19.8047,18.4002,19.309,1095100.0],["2008-10-27",18.9785,19.5404,18.5241,18.5489,969000.0],["2008-10-28",19.0281,20.5649,18.2184,20.5649,1459200.0],["2008-10-29",20.2592,21.0028,19.9865,20.2096,1249500.0],["2008-10-30",20.7797,21.135,20.631,20.9945,768100.0],["2008-10-31",21.0028,21.639,20.7301,21.5481,858800.0],["2008-11-03",21.3828,21.9612,21.2672,21.7216,520000.0],["2008-11-04",22.1926,22.7626,22.0934,22.6552,772500.0],["2008-11-05",22.3743,22.9692,21.672,21.7299,963000.0],["2008-11-06",21.515,21.8868,20.2426,20.3501,1366500.0],["2008-11-07",20.474,21.2672,20.4162,20.9202,850200.0],["2008-11-10",21.2672,21.3498,20.16,20.4327,965500.0],["2008-11-11",20.1683,20.5814,19.7634,20.0691,799800.0],["2008-11-12",19.6643,20.003,19.3503,19.3999,812100.0],["2008-11-13",19.7469,20.5649,18.3671,20.5649,1502400.0],["2008-11-14",20.2013,20.6062,19.4247,19.4412,839600.0],["2008-11-17",19.2181,19.3999,18.6645,18.8381,854000.0],["2008-11-18",18.7224,19.4164,18.615,19.2594,1032300.0],["2008-11-19",19.2346,19.6643,18.0449,18.0862,1402300.0],["2008-11-20",17.722,18.2435,16.4059,16.5466,1736600.0],["2008-11-21",16.8942,17.6309,16.0417,17.5564,1846200.0],["2008-11-24",17.9289,19.0546,17.4819,18.7898,1481100.0],["2008-11-25",19.303,19.4106,18.4256,19.154,1129500.0],["2008-11-26",18.8063,20.0397,18.5911,19.99,875000.0],["2008-11-28",20.1059,21.0661,20.0148,21.0661,730000.0],["2008-12-01",20.2797,20.4453,18.3097,18.3345,1931800.0],["2008-12-02",18.7401,19.5513,18.3262,19.2285,1482400.0],["2008-12-03",18.8394,19.3857,18.5828,19.3526,1533300.0],["2008-12-04",19.1871,19.6589,18.3842,18.6987,753900.0],["2008-12-05",18.5994,19.3692,17.9537,19.3526,1103500.0],["2008-12-08",19.841,20.3873,19.6506,20.139,1565900.0],["2008-12-09",20.3128,20.6522,19.841,20.0479,1240500.0],["2008-12-10",20.288,20.4866,19.9238,20.23,1069900.0],["2008-12-11",19.9569,20.3211,19.4768,19.5679,1121200.0],["2008-12-12",19.1374,19.6589,18.8643,19.4354,1447900.0],["2008-12-15",19.4023,19.7251,18.9388,19.2533,941600.0],["2008-12-16",19.4106,20.3625,19.303,20.3542,1685300.0],["2008-12-17",20.4204,21.1323,19.8658,20.8426,1266600.0],["2008-12-18",21.1075,21.3889,20.5694,20.8674,1387000.0],["2008-12-19",21.033,21.4054,20.7929,21.1571,1833800.0],["2008-12-22",21.1571,21.2896,20.2052,20.5942,980200.0],["2008-12-23",21.1075,21.1737,20.3625,20.7432,950000.0],["2008-12-24",20.7267,20.9667,20.6025,20.9171,237200.0],["2008-12-26",21.0081,21.0081,20.6191,20.8426,372400.0],["2008-12-29",20.735,21.0661,20.4784,20.6853,652300.0],["2008-12-30",20.6439,21.571,20.6439,21.5544,1095100.0],["2008-12-31",21.6703,22.1835,21.5213,21.9517,882800.0],["2009-01-02",22.3739,23.0361,21.8276,22.8871,840000.0],["2009-01-05",22.7381,23.0361,22.5726,22.945,1126900.0],["2009-01-06",23.1685,23.5327,22.9533,23.45,1396300.0],["2009-01-07",23.1851,23.4003,22.6719,22.8457,1187000.0],["2009-01-08",21.9849,23.2182,21.9849,23.1768,790800.0],["2009-01-09",23.1768,23.3755,22.3656,22.4153,999100.0],["2009-01-12",22.407,22.5146,22.0676,22.1918,924300.0],["2009-01-13",22.2001,22.3905,21.6124,21.8359,1454800.0],["2009-01-14",21.4965,21.6372,20.7929,20.9916,1563500.0],["2009-01-15",21.0743,21.1488,20.2383,20.9916,2417200.0],["2009-01-16",21.3475,21.5958,20.4121,20.9585,1846600.0],["2009-01-20",20.8012,21.2482,20.5115,20.5446,2932500.0],["2009-01-21",21.1571,21.2647,20.288,20.9005,1865900.0],["2009-01-22",20.2963,20.8095,20.0728,20.4535,1617700.0],["2009-01-23",19.601,20.2383,19.5927,19.9569,1569500.0],["2009-01-26",20.0314,20.6356,19.8245,20.2714,1501700.0],["2009-01-27",20.4452,20.7763,20.3211,20.6853,1382000.0],["2009-01-28",21.1323,21.8276,20.975,21.6538,1775300.0],["2009-01-29",21.571,21.571,20.9419,20.9667,1297400.0],["2009-01-30",21.0578,21.1985,20.379,20.4618,1082000.0],["2009-02-02",20.1804,20.4535,19.8741,20.4204,1603500.0],["2009-02-03",20.4453,20.8177,20.139,20.7019,1382400.0],["2009-02-04",20.8426,21.124,20.528,20.8426,1245600.0],["2009-02-05",20.3625,22.5974,20.2135,20.9171,3193600.0],["2009-02-06",20.8922,20.9667,19.99,20.3211,2950800.0],["2009-02-09",20.2797,20.9336,20.1721,20.3542,1663300.0],["2009-02-10",20.1721,20.4949,19.4106,19.5099,1957000.0],["2009-02-11",19.5927,19.75,19.3526,19.5596,1137800.0],["2009-02-12",19.245,19.6672,19.0464,19.6175,1663800.0],["2009-02-13",19.4934,19.6837,19.1871,19.2036,1297400.0],["2009-02-17",18.4504,19.2864,18.3262,18.5745,1592800.0],["2009-02-18",18.7238,18.8979,18.3921,18.4502,1300700.0],["2009-02-19",18.6575,18.9643,18.2429,18.3009,1411400.0],["2009-02-20",18.0521,18.077,17.4219,17.6873,2706600.0],["2009-02-23",17.9112,18.0936,17.2976,17.339,1879100.0],["2009-02-24",17.4966,18.2263,17.339,18.1599,2078100.0],["2009-02-25",17.9609,18.6989,17.737,18.3258,2677800.0],["2009-02-26",18.5994,18.5994,17.9443,18.0687,2352700.0],["2009-02-27",17.8034,18.2595,17.6707,17.8283,2142000.0],["2009-03-02",17.4385,17.7287,17.0654,17.0902,2452300.0],["2009-03-03",17.2229,17.6707,17.2146,17.6044,3519500.0],["2009-03-04",17.7536,18.5248,17.737,18.3175,2491800.0],["2009-03-05",17.7453,18.1931,17.0073,17.1732,2346800.0],["2009-03-06",17.3141,17.4468,16.4103,16.7586,2437400.0],["2009-03-09",16.601,16.8166,16.2776,16.4103,1311600.0],["2009-03-10",16.7668,17.2229,16.4186,17.2063,2071700.0],["2009-03-11",17.198,17.4883,16.8498,17.1649,1770700.0],["2009-03-12",17.1649,17.5961,16.8166,17.538,1982700.0],["2009-03-13",17.6707,17.7868,17.3141,17.7785,1809300.0],["2009-03-16",18.0273,18.0936,17.6458,17.6873,1980400.0],["2009-03-17",17.5795,18.1765,17.5795,18.1765,1151900.0],["2009-03-18",17.8946,18.7901,17.878,18.616,1939200.0],["2009-03-19",18.7902,18.9477,18.4999,18.7155,2568700.0],["2009-03-20",18.7901,19.1882,18.4916,18.5248,1767200.0],["2009-03-23",18.9726,20.034,18.7487,19.9925,2267300.0],["2009-03-24",19.5282,19.9096,19.4867,19.553,1446900.0],["2009-03-25",19.6774,20.2745,19.3872,19.893,1573700.0],["2009-03-26",20.0837,20.8964,20.0091,20.7554,1873400.0],["2009-03-27",20.4901,20.6974,20.3823,20.4652,1422800.0],["2009-03-30",20.1666,20.2662,19.8184,19.9593,1571300.0],["2009-03-31",20.0754,20.5398,19.9345,20.2745,1886300.0],["2009-04-01",20.1086,20.8715,19.9013,20.7388,2029200.0],["2009-04-02",20.9544,21.9827,20.7222,21.6593,2457600.0],["2009-04-03",21.7007,22.0739,21.5349,22.0739,1737900.0],["2009-04-06",21.8085,22.107,21.6261,21.9163,1428900.0],["2009-04-07",21.5349,21.7836,20.9876,21.0871,1505000.0],["2009-04-08",21.2198,21.4602,20.8632,21.4105,1145000.0],["2009-04-09",22.4636,22.4636,21.5763,22.306,2294000.0],["2009-04-13",22.0905,22.8119,21.9661,22.729,1461200.0],["2009-04-14",22.4138,22.6626,22.1568,22.1817,1493300.0],["2009-04-15",22.0573,22.389,21.8002,22.3807,1136400.0],["2009-04-16",22.5134,22.986,22.1568,22.8948,1388500.0],["2009-04-17",23.0192,23.1353,22.4387,22.6294,1944400.0],["2009-04-20",22.2065,22.5963,21.5598,21.7007,2595300.0],["2009-04-21",21.5432,22.0241,21.5432,21.9992,2268800.0],["2009-04-22",21.7505,22.3392,21.6593,21.8583,2944700.0],["2009-04-23",23.2514,23.9396,22.389,23.6162,3107400.0],["2009-04-24",23.8816,24.0723,23.4504,23.8899,2527400.0],["2009-04-27",23.6826,24.2215,23.5913,24.006,2228300.0],["2009-04-28",23.7821,23.8816,23.5416,23.6908,1457200.0],["2009-04-29",23.8318,24.1967,23.5996,24.1055,1362200.0],["2009-04-30",24.3459,24.5615,24.1055,24.1801,1905400.0],["2009-05-01",24.205,24.2464,23.8235,23.9645,1339300.0],["2009-05-04",24.2464,24.2464,23.4918,24.006,2413500.0],["2009-05-05",23.8484,24.0972,23.6245,24.006,1125700.0],["2009-05-06",23.9645,24.122,23.5416,23.9977,1764500.0],["2009-05-07",24.2547,24.2796,23.4753,23.666,1418400.0],["2009-05-08",23.9977,24.4289,23.6411,24.1055,2091900.0],["2009-05-11",23.5665,24.0142,23.5665,23.7157,1493300.0],["2009-05-12",23.8899,23.9396,23.3177,23.5831,1294900.0],["2009-05-13",23.185,23.326,22.6626,22.729,1378700.0],["2009-05-14",22.7289,23.0358,22.7041,22.9197,1291500.0],["2009-05-15",22.8285,23.2182,22.5216,22.8616,1167100.0],["2009-05-18",23.0358,23.6162,22.8119,23.5748,1541300.0],["2009-05-19",23.5084,24.0308,23.2182,23.8318,1445400.0],["2009-05-20",23.9479,24.3459,23.7572,23.7987,1329900.0],["2009-05-21",23.3918,23.5744,22.8935,23.1343,792800.0],["2009-05-22",23.1593,23.1925,22.6693,22.8105,1694200.0],["2009-05-26",22.6112,23.5578,22.4451,23.4831,1226500.0],["2009-05-27",23.3918,23.5578,22.852,22.852,1371000.0],["2009-05-28",23.0596,23.1427,22.0549,22.196,3308400.0],["2009-05-29",22.2126,22.6029,22.0382,22.6029,1663500.0],["2009-06-01",22.9683,23.0015,22.5946,22.6693,2703100.0],["2009-06-02",22.6527,22.9101,22.6527,22.6776,1135200.0],["2009-06-03",22.5282,22.6112,22.2874,22.47,1068500.0],["2009-06-04",22.5946,22.6278,22.2458,22.387,1181200.0],["2009-06-05",22.4866,22.5697,21.6646,21.6978,2585500.0],["2009-06-08",21.6148,22.304,21.4736,22.1296,1353400.0],["2009-06-09",22.1628,22.5614,22.0881,22.4036,1019400.0],["2009-06-10",22.6278,22.8022,22.4867,22.769,1616500.0],["2009-06-11",22.7773,23.0596,22.4534,22.6693,2105400.0],["2009-06-12",22.4784,22.661,22.196,22.661,1170400.0],["2009-06-15",22.4119,22.4534,21.8888,21.9303,1074400.0],["2009-06-16",22.0465,22.1711,21.6978,21.7061,985700.0],["2009-06-17",21.6563,22.0383,21.5566,21.8141,1175000.0],["2009-06-18",21.8223,21.8722,21.4155,21.731,1321300.0],["2009-06-19",21.8223,21.922,21.5649,21.6812,1371600.0],["2009-06-22",21.3823,21.5815,21.0335,21.0584,1642800.0],["2009-06-23",21.0833,21.2577,20.9588,21.2079,1346900.0],["2009-06-24",21.2992,21.6978,21.2411,21.3822,1002400.0],["2009-06-25",21.349,21.8224,21.1581,21.8224,1239100.0],["2009-06-26",21.7061,21.7476,21.4819,21.648,2036300.0],["2009-06-29",21.8556,21.9386,21.5483,21.8224,729700.0],["2009-06-30",21.7393,21.8556,21.4985,21.6729,760800.0],["2009-07-01",21.6314,22.0299,21.5898,21.9303,716700.0],["2009-07-02",21.6148,21.6397,21.1082,21.1082,1258300.0],["2009-07-06",21.0916,21.4404,20.992,21.4404,1006700.0],["2009-07-07",21.3656,21.3822,20.884,20.9006,1191100.0],["2009-07-08",20.9255,21.2245,20.8674,21.0086,1533500.0],["2009-07-09",21.1248,21.2411,20.9505,21.0833,1346100.0],["2009-07-10",20.9671,21.1913,20.9172,21.0584,1171200.0],["2009-07-13",21.158,21.2494,20.6681,21.2494,1651100.0],["2009-07-14",21.1747,21.2245,20.9837,21.2245,1309200.0],["2009-07-15",21.3158,21.4653,21.2079,21.4238,1976600.0],["2009-07-16",21.4902,21.6231,21.1248,21.5649,2310900.0],["2009-07-17",21.349,21.5068,21.1331,21.349,1565200.0],["2009-07-20",21.4487,22.0382,21.3407,21.9718,1286100.0],["2009-07-21",22.1877,22.3538,21.6978,22.005,1267900.0],["2009-07-22",21.8556,22.387,21.8556,22.2541,1158000.0],["2009-07-23",21.8805,21.8805,20.2529,21.6812,4962400.0],["2009-07-24",21.5898,21.5898,21.0252,21.2577,2223200.0],["2009-07-27",21.1996,21.4487,21.0667,21.3739,1679300.0],["2009-07-28",21.2079,21.7559,21.2079,21.7061,1442200.0],["2009-07-29",21.5981,21.8307,21.4736,21.6729,1412100.0],["2009-07-30",21.9137,22.0632,21.7642,21.7725,1615400.0],["2009-07-31",21.7061,21.8223,21.4238,21.6314,1384200.0],["2009-08-03",21.839,21.8805,21.4072,21.8805,1935400.0],["2009-08-04",21.7393,22.5199,21.731,22.3704,1389800.0],["2009-08-05",22.387,22.5033,22.2209,22.3953,1739700.0],["2009-08-06",22.3455,22.5863,22.0382,22.2209,1164500.0],["2009-08-07",22.4534,23.0347,22.2541,23.0181,1059700.0],["2009-08-10",22.96,23.0098,22.6693,22.8188,638200.0],["2009-08-11",22.7192,22.769,22.47,22.4867,651200.0],["2009-08-12",22.3787,23.043,22.3538,22.9101,1082500.0],["2009-08-13",22.9517,23.0264,22.7025,22.8354,793800.0],["2009-08-14",22.852,22.9101,22.5531,22.7192,546300.0],["2009-08-17",22.5531,22.5531,22.1462,22.1628,994100.0],["2009-08-18",22.2043,22.4784,22.2043,22.3953,772800.0],["2009-08-19",22.1877,22.5863,22.1711,22.5448,1144600.0],["2009-08-20",22.6112,22.7025,22.4119,22.7025,546500.0],["2009-08-21",22.952,23.3761,22.7524,23.2597,1100200.0],["2009-08-24",23.2597,23.4427,23.1516,23.2098,836600.0],["2009-08-25",23.3595,23.4926,23.0851,23.11,931100.0],["2009-08-26",22.977,23.2764,22.977,23.2015,893700.0],["2009-08-27",23.1267,23.3346,22.9271,23.0934,738300.0],["2009-08-28",23.268,23.3179,22.8023,22.9603,803300.0],["2009-08-31",22.8356,23.0435,22.8356,22.9853,916100.0],["2009-09-01",22.8938,22.9853,22.2119,22.2119,1741200.0],["2009-09-02",22.0622,22.1786,21.9375,21.9458,1668200.0],["2009-09-03",21.9541,22.661,21.5549,22.6526,1907900.0],["2009-09-04",22.6527,22.7025,22.2784,22.4697,801600.0],["2009-09-08",22.4115,22.5612,22.0456,22.4281,957900.0],["2009-09-09",22.4032,22.6111,22.1703,22.4614,872500.0],["2009-09-10",22.4198,22.5861,22.1537,22.5861,861500.0],["2009-09-11",22.5944,22.8938,22.4697,22.7857,1345100.0],["2009-09-14",22.7026,22.9104,22.5445,22.9104,666500.0],["2009-09-15",22.9104,22.9104,22.503,22.7774,1322600.0],["2009-09-16",23.11,23.11,22.7025,23.0851,1113200.0],["2009-09-17",23.0685,23.3845,22.977,23.2764,1464900.0],["2009-09-18",23.4926,23.9832,23.4094,23.9499,2026800.0],["2009-09-21",23.7088,24.0165,23.6755,23.9416,1728000.0],["2009-09-22",24.1662,24.1994,23.9583,24.1662,1754800.0],["2009-09-23",24.1329,24.2826,24.0497,24.0747,1855900.0],["2009-09-24",24.0664,24.2161,23.7254,23.8169,2097700.0],["2009-09-25",23.742,23.925,23.6838,23.7919,1668200.0],["2009-09-28",23.9333,24.1994,23.8668,24.1246,1308100.0],["2009-09-29",24.1329,24.3325,24.0165,24.2161,1109800.0],["2009-09-30",24.1994,24.3907,23.9084,24.2327,1488000.0],["2009-10-01",24.0996,24.1662,23.5092,23.5508,1357000.0],["2009-10-02",23.3928,23.5341,23.0685,23.1267,1637100.0],["2009-10-05",23.135,23.3595,23.0352,23.2847,1330900.0],["2009-10-06",23.3928,23.6339,23.268,23.5341,1185100.0],["2009-10-07",23.4343,23.4926,23.2514,23.2847,869900.0],["2009-10-08",23.3429,23.6755,23.3429,23.4593,1217200.0],["2009-10-09",23.4011,23.6256,23.4011,23.5009,944300.0],["2009-10-12",23.5092,23.6256,23.3346,23.5341,911800.0],["2009-10-13",23.451,23.5591,23.2597,23.3179,1001000.0],["2009-10-14",23.5258,23.609,23.3346,23.609,1727100.0],["2009-10-15",23.4926,24.2327,23.4926,24.1662,1459200.0],["2009-10-16",23.925,24.1662,23.7005,23.9749,1537000.0],["2009-10-19",24.0913,24.1911,23.9416,24.058,1195500.0],["2009-10-20",24.1495,24.241,23.6506,23.8003,1608100.0],["2009-10-21",23.7254,23.9499,23.6256,23.6589,1639600.0],["2009-10-22",23.6755,23.9666,23.3013,23.8086,1963800.0],["2009-10-23",23.8252,24.1163,23.5923,24.0331,1841500.0],["2009-10-26",24.0331,24.1578,23.6921,23.7504,1587700.0],["2009-10-27",23.8169,23.8169,23.3013,23.426,1370700.0],["2009-10-28",23.426,23.5924,22.9853,23.0019,1857000.0],["2009-10-29",23.1183,23.2847,22.8689,23.268,1203400.0],["2009-10-30",23.2181,23.2348,22.7109,22.7691,1707400.0],["2009-11-02",22.794,23.1599,22.6277,22.9853,1713800.0],["2009-11-03",22.9603,23.0019,22.7608,22.9104,1344300.0],["2009-11-04",23.0186,23.4759,22.9271,22.9936,1129400.0],["2009-11-05",23.0601,23.7254,22.9687,23.7254,1157700.0],["2009-11-06",23.6256,23.767,23.4177,23.7005,1086900.0],["2009-11-09",23.7753,24.241,23.6589,24.241,833500.0],["2009-11-10",24.1163,24.2992,24.1163,24.2077,1220400.0],["2009-11-11",24.3242,24.3242,24.1163,24.2161,950700.0],["2009-11-12",24.2493,24.3824,24.0414,24.1163,1226800.0],["2009-11-13",24.1662,24.2493,23.9832,24.2077,814300.0],["2009-11-16",24.2992,24.4489,24.1828,24.4239,697900.0],["2009-11-17",24.4406,24.4406,24.2077,24.3491,402000.0],["2009-11-18",24.3325,24.3491,24.1246,24.1911,432300.0],["2009-11-19",24.083,24.1246,23.742,23.9666,1000700.0],["2009-11-20",24.0082,24.1498,23.825,23.9666,713900.0],["2009-11-23",24.4745,24.5662,24.2913,24.3913,632700.0],["2009-11-24",24.4246,24.5995,24.308,24.4995,887800.0],["2009-11-25",24.5911,24.6494,24.4329,24.6078,562500.0],["2009-11-27",24.0249,24.2331,23.9083,23.9999,402100.0],["2009-11-30",23.9749,23.9749,23.7001,23.8583,1030200.0],["2009-12-01",24.0415,24.3746,23.9916,24.333,976200.0],["2009-12-02",24.358,24.5911,24.2997,24.5245,764800.0],["2009-12-03",24.5079,24.766,24.308,24.5662,1214800.0],["2009-12-04",24.7743,25.0741,24.6328,24.9659,1226200.0],["2009-12-07",24.9742,25.3989,24.9575,25.1324,1356800.0],["2009-12-08",25.0575,25.1158,24.816,24.9076,526100.0],["2009-12-09",24.9409,25.1408,24.766,24.9409,807000.0],["2009-12-10",25.0158,25.1907,24.9409,25.0658,839700.0],["2009-12-11",25.1241,25.2657,25.1074,25.199,666900.0],["2009-12-14",25.3823,25.5571,25.299,25.4739,495500.0],["2009-12-15",25.4322,25.4655,25.2823,25.3156,509200.0],["2009-12-16",25.3656,25.5405,25.2823,25.3573,592400.0],["2009-12-17",25.299,25.3156,25.0991,25.1158,553600.0],["2009-12-18",25.2074,25.3989,25.1741,25.3573,1004900.0],["2009-12-21",25.5405,25.7903,25.5321,25.6904,709600.0],["2009-12-22",25.757,26.1151,25.6404,26.1151,764600.0],["2009-12-23",26.0984,26.2983,25.9652,26.0318,500900.0],["2009-12-24",26.0568,26.1734,25.9985,26.1401,158800.0],["2009-12-28",26.1484,26.2733,26.0318,26.0984,316800.0],["2009-12-29",26.165,26.24,26.1151,26.2317,315400.0],["2009-12-30",26.1484,26.3482,26.0734,26.1567,318000.0],["2009-12-31",26.1734,26.2316,25.7237,25.7237,509400.0],["2010-01-04",25.9402,26.2483,25.8486,26.2067,750700.0],["2010-01-05",26.165,26.2233,25.8569,26.1983,948800.0],["2010-01-06",26.215,26.5481,26.1151,26.4815,812100.0],["2010-01-07",26.3732,26.5981,26.2733,26.5897,536300.0],["2010-01-08",26.5065,26.623,26.3732,26.5981,640700.0],["2010-01-11",26.648,26.7313,26.2816,26.3482,580800.0],["2010-01-12",26.2733,26.3732,26.0485,26.19,735600.0],["2010-01-13",26.19,26.4732,26.165,26.4565,671900.0],["2010-01-14",26.3732,26.6314,26.2483,26.6314,434300.0],["2010-01-15",26.5398,26.5897,26.3399,26.4315,775900.0],["2010-01-19",26.3649,26.6147,26.3399,26.5897,546700.0],["2010-01-20",26.4399,26.5315,26.165,26.4565,639900.0],["2010-01-21",26.4232,26.8562,26.3149,26.3233,1043400.0],["2010-01-22",26.3899,26.3899,26.0901,26.1734,1101900.0],["2010-01-25",26.4065,26.5814,26.1234,26.5231,1113100.0],["2010-01-26",26.4981,26.5731,26.2483,26.3066,651600.0],["2010-01-27",26.2067,26.773,26.2067,26.773,1016600.0],["2010-01-28",26.8229,26.8229,26.3233,26.4232,1112600.0],["2010-01-29",26.4981,26.7979,26.2983,26.648,1514700.0],["2010-02-01",26.7396,27.8139,26.623,27.8139,2491800.0],["2010-02-02",27.8389,27.9721,27.3975,27.7972,2638100.0],["2010-02-03",27.589,27.8056,27.3975,27.5141,1127600.0],["2010-02-04",26.7896,27.2643,26.1234,26.4149,2989300.0],["2010-02-05",26.3732,26.8063,25.757,26.29,2224100.0],["2010-02-08",26.3399,26.4149,25.8819,25.9652,1199100.0],["2010-02-09",26.1817,26.4898,26.0068,26.2067,1891400.0],["2010-02-10",26.0984,26.3233,25.8653,26.1068,1402300.0],["2010-02-11",26.1234,26.3732,25.8736,26.3149,1284500.0],["2010-02-12",26.1484,26.3899,26.0235,26.1817,1432300.0],["2010-02-16",26.3482,26.6314,26.1151,26.6147,1613400.0],["2010-02-17",26.6814,27.131,26.6647,27.0561,1478400.0],["2010-02-18",27.0477,27.1311,26.6309,26.6892,1784500.0],["2010-02-19",26.5975,26.8393,26.5975,26.6809,1884400.0],["2010-02-22",26.6809,26.7476,26.4891,26.6559,828500.0],["2010-02-23",26.6642,26.7809,26.3057,26.4391,1149000.0],["2010-02-24",26.4891,26.9393,26.4808,26.931,1170900.0],["2010-02-25",26.6809,26.956,26.4391,26.931,904900.0],["2010-02-26",26.981,27.0144,26.7726,26.8977,1021000.0],["2010-03-01",26.8726,27.2562,26.7809,27.2312,749000.0],["2010-03-02",27.3729,27.498,27.2395,27.3229,818900.0],["2010-03-03",27.448,27.4646,27.1728,27.2312,529500.0],["2010-03-04",27.3479,27.3562,27.1311,27.3062,684000.0],["2010-03-05",27.3562,27.7982,27.2895,27.7982,1346300.0],["2010-03-08",27.7565,27.7981,27.498,27.548,642800.0],["2010-03-09",27.5147,27.7648,27.4313,27.548,579000.0],["2010-03-10",27.5063,27.8065,27.4563,27.6898,768700.0],["2010-03-11",27.5814,27.7565,27.4896,27.7565,609400.0],["2010-03-12",27.7981,27.9399,27.5897,27.9399,514700.0],["2010-03-15",27.9649,28.1733,27.8398,28.14,788600.0],["2010-03-16",28.2734,28.9321,28.115,28.8904,1028000.0],["2010-03-17",28.9154,29.3323,28.832,29.3073,1090500.0],["2010-03-18",29.2656,30.0744,29.2156,29.7742,2564800.0],["2010-03-19",29.6241,29.9576,29.3907,29.6241,1694100.0],["2010-03-22",29.4407,29.9743,29.424,29.941,966600.0],["2010-03-23",29.9159,29.966,29.6741,29.8993,841300.0],["2010-03-24",29.8492,30.041,29.7992,29.8909,904900.0],["2010-03-25",30.0076,30.1744,29.9159,29.9326,1639400.0],["2010-03-26",30.0827,30.1077,29.8826,30.091,1093300.0],["2010-03-29",30.2161,30.5413,30.066,30.3495,1315800.0],["2010-03-30",30.3328,30.4746,30.116,30.1661,1147700.0],["2010-03-31",30.0493,30.0827,29.7408,29.8492,1336200.0],["2010-04-01",30.0077,30.1494,29.5491,29.7909,878500.0],["2010-04-05",29.6908,30.0577,29.6908,29.9743,893000.0],["2010-04-06",29.8909,29.9993,29.8409,29.8409,1271400.0],["2010-04-07",29.7492,29.9326,29.474,29.5491,1017700.0],["2010-04-08",29.499,29.7075,29.3156,29.6825,755400.0],["2010-04-09",29.5491,29.7158,29.5491,29.6575,641300.0],["2010-04-12",29.6491,29.6992,29.4574,29.5157,681000.0],["2010-04-13",29.4323,29.7575,29.4323,29.6825,655700.0],["2010-04-14",29.6741,29.8659,29.5741,29.8659,808600.0],["2010-04-15",29.7325,29.8159,29.5324,29.7325,835800.0],["2010-04-16",29.6408,29.6992,29.0071,29.0405,1896700.0],["2010-04-19",28.9237,29.2156,28.7903,29.0738,1038100.0],["2010-04-20",29.2239,29.3823,29.0988,29.349,553700.0],["2010-04-21",29.2656,29.4657,29.2656,29.4073,581000.0],["2010-04-22",28.8404,29.966,28.8404,29.941,851100.0],["2010-04-23",29.966,29.991,29.6325,29.966,654500.0],["2010-04-26",29.8826,30.1994,29.8242,29.9576,555400.0],["2010-04-27",29.8826,30.1744,29.5074,29.5157,1048400.0],["2010-04-28",29.7158,29.7742,29.2739,29.399,1225100.0],["2010-04-29",28.19,28.2651,27.5647,27.9566,2352500.0],["2010-04-30",27.9649,28.2651,27.8565,28.0149,1624400.0],["2010-05-03",28.215,28.3818,27.9899,28.2567,1321500.0],["2010-05-04",27.9399,27.9399,27.3646,27.7314,1448600.0],["2010-05-05",27.4646,27.8648,27.4646,27.5897,1045500.0],["2010-05-06",27.5397,27.9649,25.8805,26.4558,3002300.0],["2010-05-07",26.5308,26.7392,26.0055,26.3307,3778400.0],["2010-05-10",27.6397,27.6814,26.956,27.4896,1937700.0],["2010-05-11",27.2395,27.5313,27.1228,27.3646,1669700.0],["2010-05-12",27.1978,27.7231,27.0978,27.7148,1228800.0],["2010-05-13",27.598,27.8148,27.3479,27.3479,1067700.0],["2010-05-14",27.1978,27.2645,26.8059,26.981,1665100.0],["2010-05-17",27.0477,27.1228,26.6475,26.8643,1865200.0],["2010-05-18",27.0978,27.3145,26.6225,26.6725,1513300.0],["2010-05-19",26.4975,26.6058,26.214,26.3807,1225700.0],["2010-05-20",25.9472,25.9889,25.08,25.1051,2297300.0],["2010-05-21",24.4872,24.9965,24.3536,24.9548,2920500.0],["2010-05-24",24.8045,25.0883,24.6626,24.8295,1403200.0],["2010-05-25",24.2535,24.7293,24.1115,24.7126,1339300.0],["2010-05-26",25.2219,25.5225,24.913,25.0049,1693500.0],["2010-05-27",25.3972,25.5559,25.2052,25.5559,1170700.0],["2010-05-28",25.5475,25.5642,25.1718,25.2553,1019300.0],["2010-06-01",25.0216,25.2136,24.4956,24.4956,909100.0],["2010-06-02",24.5039,24.9047,24.3954,24.9047,875700.0],["2010-06-03",24.8546,25.0549,24.7126,24.8462,1169400.0],["2010-06-04",24.3703,24.6375,24.0364,24.1282,1547400.0],["2010-06-07",24.1783,24.1783,23.7776,23.8026,1074700.0],["2010-06-08",23.7859,24.0364,23.5605,24.028,1790600.0],["2010-06-09",24.1449,24.362,23.8611,23.9112,1332500.0],["2010-06-10",24.4204,24.6959,24.2535,24.6876,953100.0],["2010-06-11",24.4622,24.7794,24.362,24.7794,663200.0],["2010-06-14",24.8963,25.0466,24.7377,24.7377,741200.0],["2010-06-15",24.8713,25.3973,24.8128,25.3555,855400.0],["2010-06-16",25.1885,25.5225,25.0466,25.3806,696700.0],["2010-06-17",25.4807,25.4807,25.08,25.2386,930100.0],["2010-06-18",25.3472,25.3472,25.1134,25.3054,756800.0],["2010-06-21",25.5642,25.6644,24.8295,24.9381,815500.0],["2010-06-22",24.9631,25.1551,24.6292,24.6625,806900.0],["2010-06-23",24.6292,24.7377,24.3787,24.5874,619800.0],["2010-06-24",24.4622,24.6626,24.2785,24.3453,778100.0],["2010-06-25",24.3537,24.4622,23.9863,24.1616,2681100.0],["2010-06-28",24.2618,24.7293,24.1783,24.4872,1027900.0],["2010-06-29",24.1616,24.195,23.4436,23.5688,1256800.0],["2010-06-30",23.4436,23.8694,23.3601,23.4269,925000.0],["2010-07-01",23.3017,23.6022,23.1264,23.5521,1282300.0],["2010-07-02",23.7442,23.7442,23.3267,23.4436,692000.0],["2010-07-06",23.7692,23.7692,23.0763,23.1932,806900.0],["2010-07-07",23.1931,23.8861,23.1514,23.8026,1034200.0],["2010-07-08",23.9779,24.195,23.7943,24.0197,740200.0],["2010-07-09",24.0531,24.1783,23.9195,24.17,573300.0],["2010-07-12",24.0364,24.2034,23.9446,24.003,368200.0],["2010-07-13",24.1616,24.8045,24.1616,24.7377,941600.0],["2010-07-14",24.6626,25.1384,24.5624,25.0466,1220100.0],["2010-07-15",24.9381,24.9882,24.5624,24.8796,909800.0],["2010-07-16",24.7794,24.8212,24.2618,24.362,1021000.0],["2010-07-19",24.4872,24.5123,24.2117,24.4371,500100.0],["2010-07-20",24.0865,24.8963,24.0531,24.8546,622600.0],["2010-07-21",25.0383,25.0383,24.4121,24.5039,785200.0],["2010-07-22",24.721,25.1969,24.721,25.1718,626400.0],["2010-07-23",25.0883,25.4807,25.0466,25.439,446600.0],["2010-07-26",25.5058,26.0819,25.4056,26.0735,586400.0],["2010-07-27",26.2739,26.3073,25.6477,25.7145,902800.0],["2010-07-28",25.5225,25.7312,25.2052,25.2553,775400.0],["2010-07-29",26.3991,26.3991,25.6644,26.1987,1832600.0],["2010-07-30",25.8982,26.2154,25.7646,26.1653,1133900.0],["2010-08-02",26.4576,26.6496,26.3073,26.6496,778900.0],["2010-08-03",26.5243,26.5911,26.2238,26.2739,658900.0],["2010-08-04",26.3824,26.491,26.182,26.491,700800.0],["2010-08-05",26.2655,26.6746,26.1987,26.6162,818100.0],["2010-08-06",26.3991,26.5744,26.2488,26.491,964400.0],["2010-08-09",26.6913,26.9585,26.5077,26.9,1098900.0],["2010-08-10",26.6579,26.7414,26.2154,26.4242,971500.0],["2010-08-11",25.9817,26.0485,25.414,25.4307,1023000.0],["2010-08-12",25.08,25.3138,25.0716,25.2136,652300.0],["2010-08-13",25.2136,25.3638,25.1384,25.2136,660900.0],["2010-08-16",25.0466,25.4056,24.8379,25.2637,698100.0],["2010-08-17",25.439,25.8731,25.3639,25.798,657500.0],["2010-08-18",25.8314,25.9065,25.6561,25.7479,780900.0],["2010-08-19",25.6811,25.7562,25.3722,25.5141,1087000.0],["2010-08-20",25.3054,25.5141,24.8379,25.1551,1068100.0],["2010-08-23",25.1969,25.2722,24.7371,24.7622,662900.0],["2010-08-24",24.4362,24.687,24.3108,24.4445,922900.0],["2010-08-25",24.3108,24.7706,24.2021,24.6535,724500.0],["2010-08-26",24.7204,24.8124,24.4947,24.5031,617600.0],["2010-08-27",24.6703,24.9879,24.3777,24.9879,617600.0],["2010-08-30",24.8793,25.0297,24.6786,24.6786,694300.0],["2010-08-31",24.6201,24.804,24.4362,24.6368,893200.0],["2010-09-01",24.8458,25.2722,24.7455,25.2722,643500.0],["2010-09-02",25.3307,25.4979,25.2973,25.431,672900.0],["2010-09-03",25.6233,25.64,25.2973,25.3558,1259100.0],["2010-09-07",25.2471,25.3223,24.9294,24.9378,680100.0],["2010-09-08",25.0632,25.1217,24.9629,25.0715,473700.0],["2010-09-09",25.2805,25.3558,24.7622,24.8291,764900.0],["2010-09-10",24.8709,25.1133,24.7121,24.9796,549000.0],["2010-09-13",25.1719,25.3056,25.013,25.2973,640600.0],["2010-09-14",25.2053,25.222,25.013,25.0297,1043400.0],["2010-09-15",24.9963,25.013,24.7957,24.8793,531100.0],["2010-09-16",24.8542,24.9378,24.6786,24.7957,403800.0],["2010-09-17",24.8709,25.1969,24.8291,25.0882,684000.0],["2010-09-20",25.1802,25.5481,25.0966,25.5397,467800.0],["2010-09-21",25.5397,25.6818,25.4143,25.5146,636500.0],["2010-09-22",25.4895,25.6066,25.1468,25.2471,511900.0],["2010-09-23",25.105,25.3056,24.9796,25.0632,788000.0],["2010-09-24",25.3474,25.7988,25.3474,25.7988,601500.0],["2010-09-27",25.7487,25.8406,25.5397,25.6734,434000.0],["2010-09-28",25.7654,25.9828,25.4394,25.941,474900.0],["2010-09-29",25.8323,26.0747,25.7738,25.9911,409900.0],["2010-09-30",26.1918,26.4927,25.941,26.0831,754100.0],["2010-10-01",26.2837,26.3506,25.8657,26.0078,697500.0],["2010-10-04",25.9326,26.0914,25.523,25.6985,448300.0],["2010-10-05",25.9326,26.3005,25.6985,26.267,661000.0],["2010-10-06",26.2837,26.4342,26.1583,26.2586,495700.0],["2010-10-07",26.476,26.5847,26.1751,26.2921,464000.0],["2010-10-08",26.384,26.4175,26.1834,26.3757,440300.0],["2010-10-11",26.4008,26.4426,26.2586,26.2837,271600.0],["2010-10-12",26.2586,26.3673,25.9242,26.2586,443800.0],["2010-10-13",26.4342,26.7853,26.3339,26.7352,563700.0],["2010-10-14",26.7519,26.9692,26.568,26.6599,597000.0],["2010-10-15",26.8689,27.0194,26.6934,26.8355,605700.0],["2010-10-18",26.8689,27.0696,26.7937,27.0696,428000.0],["2010-10-19",26.6599,27.1532,26.6516,26.8188,827700.0],["2010-10-20",26.9191,27.1448,26.8104,27.1114,528600.0],["2010-10-21",27.2117,27.3371,26.9024,27.3204,911700.0],["2010-10-22",27.2618,27.4123,27.1197,27.3538,311600.0],["2010-10-25",27.5712,27.6966,27.4625,27.6046,523800.0],["2010-10-26",27.5043,27.638,27.3204,27.6297,703700.0],["2010-10-27",27.4123,27.4123,26.9358,27.103,870700.0],["2010-10-28",27.312,27.7969,27.1364,27.3287,681600.0],["2010-10-29",27.2535,27.7384,27.2535,27.6966,761300.0],["2010-11-01",28.0895,28.3653,27.9474,28.1062,1000700.0],["2010-11-02",28.3319,28.6161,28.3319,28.4489,529400.0],["2010-11-03",28.474,28.7248,28.3486,28.6747,673100.0],["2010-11-04",28.9004,29.2264,28.8837,29.2097,858200.0],["2010-11-05",29.1763,29.1763,28.8335,29.0425,751900.0],["2010-11-08",29.0509,29.1345,28.8168,29.0091,436600.0],["2010-11-09",29.0258,29.1512,28.658,28.7248,690300.0],["2010-11-10",28.6998,29.1846,28.5409,29.1178,911100.0],["2010-11-11",28.9422,29.1763,28.7666,29.0592,418400.0],["2010-11-12",28.9338,29.0927,28.6329,28.683,475300.0],["2010-11-15",28.8252,28.8586,28.6663,28.7332,474400.0],["2010-11-16",28.5744,28.6078,28.2734,28.4072,743400.0],["2010-11-17",28.4573,28.8753,28.4573,28.7165,814300.0],["2010-11-18",28.9756,29.1428,28.9422,29.0676,741100.0],["2010-11-19",29.0091,29.1094,28.7165,29.1011,705300.0],["2010-11-22",28.9163,29.059,28.6559,28.9247,570800.0],["2010-11-23",28.6643,28.7903,28.4963,28.6391,527000.0],["2010-11-24",28.8155,29.4622,28.8155,29.4622,591000.0],["2010-11-26",29.1934,29.4454,29.059,29.3362,219400.0],["2010-11-29",29.1598,29.4958,28.8071,29.4454,710900.0],["2010-11-30",29.1598,29.1934,28.8407,29.0674,1219400.0],["2010-12-01",29.4874,29.6889,29.3614,29.5965,927800.0],["2010-12-02",29.5966,30.2264,29.563,30.0585,1042800.0],["2010-12-03",29.8905,30.0501,29.5798,29.8149,840800.0],["2010-12-06",29.7981,29.8569,29.4622,29.7393,928900.0],["2010-12-07",29.9493,30.1005,29.7309,29.7729,827800.0],["2010-12-08",29.7729,29.9661,29.3782,29.6805,769300.0],["2010-12-09",29.8149,29.8149,29.4958,29.6301,551500.0],["2010-12-10",29.7393,29.7729,29.3866,29.6973,450900.0],["2010-12-13",29.8065,29.8569,29.4958,29.5294,477500.0],["2010-12-14",29.5294,29.605,29.353,29.4622,720900.0],["2010-12-15",29.3278,29.5714,29.227,29.3614,688700.0],["2010-12-16",29.395,29.9661,29.3278,29.9409,577100.0],["2010-12-17",30.0249,30.1257,29.8905,30.1089,858700.0],["2010-12-20",30.0669,30.1593,29.9073,30.0585,370300.0],["2010-12-21",30.0921,30.1425,29.9745,30.0837,289100.0],["2010-12-22",29.9409,30.1761,29.521,29.8653,516200.0],["2010-12-23",29.8149,29.9409,29.7813,29.8149,236300.0],["2010-12-27",29.6721,30.2097,29.563,30.2097,387500.0],["2010-12-28",30.1929,30.1929,29.8233,29.8569,613100.0],["2010-12-29",29.9493,30.344,29.9493,30.1509,385000.0],["2010-12-30",30.0501,30.2348,30.0333,30.2264,429200.0],["2010-12-31",30.1341,30.1845,29.8821,29.8989,342800.0],["2011-01-03",30.0417,30.4868,29.9493,30.4364,828000.0],["2011-01-04",30.4364,30.4364,29.9325,30.0921,461800.0],["2011-01-05",29.9829,30.3944,29.8569,30.3944,325500.0],["2011-01-06",30.3524,30.4448,30.2684,30.4028,276200.0],["2011-01-07",30.4112,30.554,30.2432,30.4112,623000.0],["2011-01-10",30.2264,30.2684,29.9073,30.2097,437800.0],["2011-01-11",30.2936,30.344,29.9913,30.1593,346600.0],["2011-01-12",30.302,30.4448,30.1845,30.4028,387100.0],["2011-01-13",30.3608,30.5708,30.302,30.5708,426200.0],["2011-01-14",30.512,31.1671,30.3692,30.9655,632700.0],["2011-01-18",30.9991,31.1839,30.9571,31.0159,389300.0],["2011-01-19",30.9487,31.0243,30.5792,30.6884,477800.0],["2011-01-20",30.6464,30.6464,30.218,30.2852,825500.0],["2011-01-21",30.47,30.4868,30.1341,30.2097,493800.0],["2011-01-24",30.1929,30.4448,29.9997,30.3272,507900.0],["2011-01-25",30.2432,30.428,30.0501,30.4196,356500.0],["2011-01-26",30.4784,30.7808,30.4616,30.5708,433500.0],["2011-01-27",30.5624,30.5708,30.1257,30.3944,798600.0],["2011-01-28",30.4196,30.6044,29.7813,29.7981,619400.0],["2011-01-31",29.9241,30.1761,29.7729,29.9997,358300.0],["2011-02-01",30.1425,30.3692,30.1257,30.3272,404400.0],["2011-02-02",30.2181,30.5456,30.1173,30.1761,300200.0],["2011-02-03",30.1509,30.3944,29.9997,30.2432,434600.0],["2011-02-04",30.3104,30.4616,30.2264,30.4112,256500.0],["2011-02-07",30.5204,30.9823,30.4532,30.8815,393400.0],["2011-02-08",30.9571,31.0747,30.7304,31.0747,429300.0],["2011-02-09",30.9067,31.0243,30.3944,30.428,649100.0],["2011-02-10",30.3188,30.3776,29.7225,30.0921,932500.0],["2011-02-11",29.9661,30.5876,29.7561,30.5792,702700.0],["2011-02-14",30.6128,30.6128,30.344,30.5204,467300.0],["2011-02-15",30.4364,30.5372,30.3776,30.4364,381300.0],["2011-02-16",30.5792,30.6884,30.2516,30.4196,384400.0],["2011-02-17",30.4027,30.5293,30.2931,30.4449,367400.0],["2011-02-18",30.4365,30.6389,30.3521,30.6305,569600.0],["2011-02-22",30.4112,30.4871,29.8882,30.0063,780000.0],["2011-02-23",29.7954,30.0991,29.0868,29.2976,891700.0],["2011-02-24",29.247,29.5085,29.1205,29.3398,725200.0],["2011-02-25",29.4242,29.846,29.3989,29.6941,710600.0],["2011-02-28",29.7616,30.1581,29.6688,30.1581,639600.0],["2011-03-01",30.2087,30.3521,29.8291,30.0063,930500.0],["2011-03-02",29.905,30.3437,29.905,30.2003,660800.0],["2011-03-03",30.4449,30.8583,30.4449,30.8583,624400.0],["2011-03-04",30.8583,30.9342,30.1328,30.3184,754700.0],["2011-03-07",30.4702,30.5293,29.6519,30.0906,587200.0],["2011-03-08",30.1497,30.8077,29.9978,30.7992,508700.0],["2011-03-09",30.698,31.1198,30.4365,30.9511,481700.0],["2011-03-10",30.6221,30.7992,30.4027,30.5377,849400.0],["2011-03-11",30.5546,31.1282,30.4196,31.0945,766100.0],["2011-03-14",30.8583,31.1451,30.4787,30.6221,1609500.0],["2011-03-15",29.8797,30.369,29.7785,30.234,995200.0],["2011-03-16",30.1581,30.2425,29.6351,29.9472,928900.0],["2011-03-17",30.2593,30.3099,29.8038,29.9219,670300.0],["2011-03-18",30.2678,30.3943,30.0822,30.3184,870200.0],["2011-03-21",30.6558,31.3138,30.5799,31.0186,808600.0],["2011-03-22",31.0017,31.0776,30.8498,30.9595,398400.0],["2011-03-23",30.8836,31.2041,30.6727,31.1282,466700.0],["2011-03-24",31.3138,31.5163,31.1451,31.5078,482500.0],["2011-03-25",31.5416,31.82,31.4066,31.744,537300.0],["2011-03-28",31.7356,31.879,31.6006,31.7694,526100.0],["2011-03-29",31.6681,32.0899,31.5922,32.0899,531600.0],["2011-03-30",32.1574,32.5286,32.1237,32.4189,691400.0],["2011-03-31",32.3008,32.7985,32.2924,32.7732,761800.0],["2011-04-01",32.8997,33.4818,32.7648,33.4396,1015700.0],["2011-04-04",33.3806,33.659,33.2625,33.5831,1186000.0],["2011-04-05",33.5409,33.6084,33.2456,33.3215,927700.0],["2011-04-06",33.4818,33.4818,33.1444,33.1781,597700.0],["2011-04-07",33.1444,33.2625,32.672,32.6804,1152700.0],["2011-04-08",32.8745,32.8745,32.1237,32.1658,1206100.0],["2011-04-11",32.1236,32.4189,32.0393,32.0393,787800.0],["2011-04-12",31.9381,32.149,31.6006,31.6006,818700.0],["2011-04-13",31.7103,31.8959,31.3897,31.4403,1044700.0],["2011-04-14",31.3644,31.5247,31.0692,31.4741,855200.0],["2011-04-15",31.6259,31.6259,31.3054,31.4488,675400.0],["2011-04-18",31.1788,31.1788,30.8414,30.9679,898900.0],["2011-04-19",31.0607,31.3897,31.0607,31.3644,888200.0],["2011-04-20",31.7272,31.9128,31.6006,31.8706,686900.0],["2011-04-21",31.9296,32.0899,31.7778,32.014,548700.0],["2011-04-25",31.9887,32.0224,31.6175,31.8368,533000.0],["2011-04-26",31.9718,32.1911,31.8706,32.073,595500.0],["2011-04-27",32.0983,32.0983,31.6766,31.7778,911000.0],["2011-04-28",31.7609,31.879,31.5163,31.8368,713100.0],["2011-04-29",31.9212,31.9212,31.6006,31.6597,511000.0],["2011-05-02",31.7947,32.3852,31.7778,32.3599,1021300.0],["2011-05-03",32.2333,32.4442,32.1237,32.4358,880700.0],["2011-05-04",32.3598,32.4948,32.1911,32.4442,1150900.0],["2011-05-05",32.3261,33.0263,32.1996,32.672,1597300.0],["2011-05-06",33.0431,33.2034,32.3767,32.4273,909500.0],["2011-05-09",32.3767,32.4526,32.1321,32.2671,779900.0],["2011-05-10",32.4105,32.731,32.3936,32.6129,636100.0],["2011-05-11",32.5033,32.6129,31.9296,31.9718,891300.0],["2011-05-12",31.9212,32.1237,31.7609,32.0309,1072600.0],["2011-05-13",32.0815,32.1068,31.6344,31.7272,421500.0],["2011-05-16",31.6597,31.8368,31.5331,31.55,510100.0],["2011-05-17",31.4741,31.491,31.1451,31.2379,648500.0],["2011-05-18",31.3054,31.685,31.1619,31.6428,369900.0],["2011-05-19",31.7525,31.8959,31.4488,31.744,389200.0],["2011-05-20",31.7187,31.7187,31.1367,31.1535,617200.0],["2011-05-23",30.8824,31.4755,30.84,31.3823,886900.0],["2011-05-24",31.3569,31.467,31.0773,31.1451,533200.0],["2011-05-25",31.018,31.3992,30.9332,31.2891,595300.0],["2011-05-26",31.1705,31.5348,31.1112,31.4501,410700.0],["2011-05-27",31.5517,31.611,31.4077,31.484,268400.0],["2011-05-31",31.7805,32.0431,31.4077,32.0177,766200.0],["2011-06-01",31.8398,32.0262,31.179,31.179,839200.0],["2011-06-02",31.2637,31.5348,31.1705,31.2976,741300.0],["2011-06-03",30.9417,31.1112,30.6791,30.696,876700.0],["2011-06-06",30.6367,30.8909,30.4842,30.5266,570700.0],["2011-06-07",30.6452,30.84,30.5689,30.5943,612100.0],["2011-06-08",30.5011,30.5774,30.069,30.0775,1119500.0],["2011-06-09",30.1792,30.2215,29.9843,30.1368,1181500.0],["2011-06-10",29.9843,30.1622,29.5268,29.5437,795400.0],["2011-06-13",29.6708,29.6793,29.3912,29.5183,740100.0],["2011-06-14",29.781,29.8572,29.5692,29.7047,1669600.0],["2011-06-15",29.4336,29.5692,29.0439,29.1964,1152300.0],["2011-06-16",29.2303,29.2641,28.9337,29.0693,833900.0],["2011-06-17",29.2303,29.3319,29.0439,29.0947,1200600.0],["2011-06-20",29.0524,29.0524,28.7643,28.9253,1280000.0],["2011-06-21",29.1371,29.2557,28.9252,29.1286,954900.0],["2011-06-22",29.0185,29.1625,28.8575,28.8998,793400.0],["2011-06-23",28.6033,28.6965,28.3322,28.6457,1119100.0],["2011-06-24",28.6795,28.688,28.4847,28.5101,1187600.0],["2011-06-27",28.5694,28.7727,28.5101,28.7219,1133500.0],["2011-06-28",28.7727,28.9253,28.6626,28.8914,1744600.0],["2011-06-29",29.0269,29.0608,28.8066,29.0439,2162500.0],["2011-06-30",29.0778,29.5268,29.0778,29.4167,778100.0],["2011-07-01",29.4251,29.7979,29.2726,29.7725,730900.0],["2011-07-05",29.7301,29.7301,29.3658,29.5522,855600.0],["2011-07-06",29.5014,30.0182,29.4421,29.9335,989500.0],["2011-07-07",30.1199,30.2893,30.1199,30.1961,748800.0],["2011-07-08",29.9165,29.9504,29.5607,29.6031,861800.0],["2011-07-11",29.2472,29.3065,28.8575,28.9083,1766200.0],["2011-07-12",28.8575,29.1286,28.8575,29.01,1303000.0],["2011-07-13",29.171,29.3574,29.0523,29.1964,788900.0],["2011-07-14",29.2218,29.315,28.8575,28.9168,1049700.0],["2011-07-15",29.0184,29.1201,28.705,29.1201,1095700.0],["2011-07-18",28.9761,29.0185,28.5101,28.6457,651400.0],["2011-07-19",28.7982,29.0523,28.6626,29.0269,716200.0],["2011-07-20",29.1201,29.1455,28.7897,29.0015,501900.0],["2011-07-21",29.1371,29.5607,29.0862,29.476,688600.0],["2011-07-22",29.4844,29.4929,29.0947,29.1964,508000.0],["2011-07-25",28.8914,29.1286,28.7643,28.993,645200.0],["2011-07-26",28.9252,28.9252,28.6202,28.7304,461400.0],["2011-07-27",28.6965,28.7134,27.9509,28.0865,1036300.0],["2011-07-28",28.8914,29.9674,28.7558,29.3574,1599500.0],["2011-07-29",29.0608,29.4167,28.8405,29.1116,1210900.0],["2011-08-01",29.3573,29.5099,28.6795,28.8744,1214600.0],["2011-08-02",28.6118,28.9168,28.0102,28.0102,1365000.0],["2011-08-03",28.0102,28.4508,27.5442,28.2559,1050800.0],["2011-08-04",27.8662,27.9001,26.841,26.8749,1420100.0],["2011-08-05",27.1969,27.3494,26.1208,27.002,2303800.0],["2011-08-08",26.4089,26.4852,25.138,25.138,2148800.0],["2011-08-09",25.5108,26.1378,24.6636,26.1208,2431500.0],["2011-08-10",25.5532,25.8158,24.9855,25.0279,2263500.0],["2011-08-11",25.155,26.2564,25.138,25.9514,1688400.0],["2011-08-12",26.2225,26.3496,25.6633,26.2225,916200.0],["2011-08-15",26.4004,26.4259,25.9683,26.4259,769600.0],["2011-08-16",26.1039,26.1463,25.5701,25.8751,1187600.0],["2011-08-17",25.9853,26.1801,25.8158,26.0785,819600.0],["2011-08-18",25.138,25.3414,24.3755,24.5704,1366500.0],["2011-08-19",24.2569,25.0448,24.223,24.3924,910300.0],["2011-08-22",24.977,24.977,24.4772,24.7144,1009800.0],["2011-08-23",24.7314,25.6174,24.6292,25.6174,1251400.0],["2011-08-24",25.5067,26.2905,25.4556,26.2564,983900.0],["2011-08-25",26.316,26.4438,25.7367,25.9838,1536000.0],["2011-08-26",25.7878,26.5886,25.4726,26.5886,1217900.0],["2011-08-29",26.8357,27.1424,26.7846,27.1424,618800.0],["2011-08-30",26.955,27.4832,26.7675,27.2957,675900.0],["2011-08-31",27.432,27.8154,27.3128,27.5428,702800.0],["2011-09-01",27.4832,27.8921,27.0231,27.1168,913800.0],["2011-09-02",26.6823,27.0146,26.4182,26.4268,889400.0],["2011-09-06",25.6686,26.0775,25.4641,26.0178,974700.0],["2011-09-07",26.4183,27.0572,26.3075,27.0402,871300.0],["2011-09-08",26.7249,27.1424,26.529,26.6483,704500.0],["2011-09-09",26.3927,26.5034,25.5578,25.7623,711900.0],["2011-09-12",25.4045,26.0093,25.3022,25.9923,611700.0],["2011-09-13",26.0349,26.4608,25.856,26.4183,583200.0],["2011-09-14",26.4949,27.1168,26.0179,26.8442,789500.0],["2011-09-15",27.0998,27.398,26.8272,27.398,601900.0],["2011-09-16",27.5428,27.7813,27.0913,27.5172,713900.0],["2011-09-19",27.0657,27.2105,26.742,27.0402,513900.0],["2011-09-20",27.2531,27.628,26.9294,26.9379,791900.0],["2011-09-21",26.955,27.0402,26.0519,26.0519,846200.0],["2011-09-22",25.43,25.66,25.1063,25.4897,1155000.0],["2011-09-23",25.4385,25.8049,25.2341,25.7537,713000.0],["2011-09-26",26.0604,26.5716,25.4215,26.5631,798100.0],["2011-09-27",27.1509,27.6024,27.0231,27.2276,1003400.0],["2011-09-28",27.202,27.5513,26.5631,26.5801,937900.0],["2011-09-29",27.0146,27.1083,26.1286,26.7164,745700.0],["2011-09-30",26.3586,26.7675,26.1797,26.1882,812200.0],["2011-10-03",25.9667,26.4183,25.1744,25.183,730400.0],["2011-10-04",24.7655,26.3842,24.7655,26.3416,1700000.0],["2011-10-05",26.5631,27.185,26.2053,27.0572,1037200.0],["2011-10-06",26.9805,27.398,26.8016,27.3894,685300.0],["2011-10-07",27.4406,27.5343,26.8783,27.0913,870000.0],["2011-10-10",27.628,28.2669,27.4576,28.2669,881000.0],["2011-10-11",28.0454,28.4629,27.9262,28.3266,559800.0],["2011-10-12",28.497,28.7866,28.4544,28.6077,924000.0],["2011-10-13",28.4458,28.5992,28.1221,28.5481,744200.0],["2011-10-14",28.9059,29.0507,28.727,29.0081,514700.0],["2011-10-17",28.6844,28.8718,28.1817,28.2329,711400.0],["2011-10-18",28.1391,29.1955,28.0795,29.0848,894100.0],["2011-10-19",29.0677,29.17,28.5566,28.6162,644400.0],["2011-10-20",26.9464,28.531,26.9464,28.3777,1111700.0],["2011-10-21",28.6673,28.8548,28.3947,28.8548,816800.0],["2011-10-24",28.8207,29.4,28.7525,29.1529,761900.0],["2011-10-25",28.8888,29.1359,28.2329,28.2925,1155000.0],["2011-10-26",28.7099,28.9996,28.2584,28.8292,1012600.0],["2011-10-27",29.5704,30.5586,29.4426,30.3286,821900.0],["2011-10-28",30.1752,30.5927,30.0986,30.2604,780700.0],["2011-10-31",29.9878,30.4734,29.9452,29.9452,724900.0],["2011-11-01",28.9655,29.5448,28.8463,28.9229,897300.0],["2011-11-02",29.3404,29.9112,29.3233,29.7578,762000.0],["2011-11-03",30.073,30.516,29.7323,30.4223,833200.0],["2011-11-04",30.1071,30.5586,29.8685,30.4479,534200.0],["2011-11-07",30.6183,30.7034,30.2604,30.7034,791000.0],["2011-11-08",30.8227,31.1805,30.4223,31.1464,574000.0],["2011-11-09",30.4393,30.516,29.8345,29.8856,1119300.0],["2011-11-10",30.2945,30.4138,29.8856,30.1241,764900.0],["2011-11-11",30.516,30.8142,30.4053,30.8057,549100.0],["2011-11-14",30.8057,30.8994,30.5842,30.6949,743100.0],["2011-11-15",30.6694,31.4361,30.6268,31.2913,1207100.0],["2011-11-16",30.8823,31.0612,30.4223,30.4734,1214000.0],["2011-11-17",30.4734,30.5075,29.7748,29.9282,945600.0],["2011-11-18",30.1071,30.1497,29.5619,29.6982,886600.0],["2011-11-21",29.0648,29.4671,29.0648,29.3045,737200.0],["2011-11-22",29.2788,29.6725,29.1761,29.3986,624000.0],["2011-11-23",29.1247,29.2103,28.6883,28.6883,627900.0],["2011-11-25",28.5941,29.0477,28.5684,28.7225,277900.0],["2011-11-28",29.4756,29.7838,29.313,29.7838,765700.0],["2011-11-29",29.8522,30.3572,29.6982,30.2374,1151200.0],["2011-11-30",31.3329,31.8464,31.136,31.795,1193000.0],["2011-12-01",31.6752,31.8721,31.4527,31.6838,890100.0],["2011-12-02",31.9063,32.0775,31.795,31.8378,1081200.0],["2011-12-05",32.2401,32.4711,32.0004,32.2657,1005300.0],["2011-12-06",32.3085,32.4027,31.9319,32.3085,1343500.0],["2011-12-07",32.1202,32.1202,31.504,32.0004,1411700.0],["2011-12-08",31.8464,32.2572,31.6581,31.7094,1167900.0],["2011-12-09",31.8464,32.6594,31.641,32.5396,759900.0],["2011-12-12",32.2315,32.2486,31.7864,31.9747,776500.0],["2011-12-13",32.1545,32.3428,31.718,31.8806,895700.0],["2011-12-14",31.7693,32.1031,31.6838,31.9662,1092800.0],["2011-12-15",32.3599,32.4711,32.1031,32.2914,1017300.0],["2011-12-16",32.4968,32.7022,32.2058,32.2914,1303900.0],["2011-12-19",32.4283,32.5995,31.9234,32.0518,730600.0],["2011-12-20",32.6166,33.1815,32.5225,33.036,962800.0],["2011-12-21",32.9504,33.0274,32.2401,32.745,773300.0],["2011-12-22",32.7279,33.2757,32.6594,33.1986,663900.0],["2011-12-23",33.3441,33.4554,33.0446,33.4554,331800.0],["2011-12-27",33.4126,33.6009,33.3184,33.4896,226400.0],["2011-12-28",33.4297,33.4297,32.8049,32.8392,400300.0],["2011-12-29",33.0018,33.2414,32.9847,33.1986,426300.0],["2011-12-30",33.1558,33.4554,33.1301,33.1558,272700.0],["2012-01-03",33.7121,33.8148,33.19,33.2328,641600.0],["2012-01-04",33.1045,33.1986,32.8306,32.8905,811300.0],["2012-01-05",32.668,32.9419,32.4284,32.882,900100.0],["2012-01-06",33.0189,33.3784,32.745,33.327,706500.0],["2012-01-09",33.3698,33.3783,33.0446,33.3441,410800.0],["2012-01-10",33.5238,33.8919,33.5067,33.8747,640300.0],["2012-01-11",33.7292,33.986,33.5666,33.6779,569800.0],["2012-01-12",33.7207,33.7635,33.2757,33.4554,675500.0],["2012-01-13",33.2585,33.4297,33.0446,33.327,481800.0],["2012-01-17",33.7549,33.909,33.4211,33.4896,471900.0],["2012-01-18",33.4383,33.6608,33.3013,33.5238,526400.0],["2012-01-19",33.5067,34.1743,33.5067,34.0887,652700.0],["2012-01-20",33.8833,34.0202,33.7292,33.8405,465300.0],["2012-01-23",33.8234,34.1828,33.618,33.7378,377300.0],["2012-01-24",33.5067,33.8491,33.4639,33.6865,621300.0],["2012-01-25",33.7036,34.1657,33.5666,34.0374,351000.0],["2012-01-26",34.1315,34.3198,33.5923,33.6009,486300.0],["2012-01-27",33.4297,33.7977,33.4297,33.6522,605100.0],["2012-01-30",33.3099,33.695,33.2928,33.5666,489200.0],["2012-01-31",33.7806,33.7892,33.2072,33.3527,742100.0],["2012-02-01",33.6522,33.9946,33.5153,33.8234,649200.0],["2012-02-02",33.9347,33.9603,33.4383,33.4639,628600.0],["2012-02-03",33.8063,34.1144,33.7207,33.9261,937200.0],["2012-02-06",33.7293,34.1058,33.5838,33.9946,731600.0],["2012-02-07",33.8319,33.9774,33.695,33.9518,399600.0],["2012-02-08",33.9518,33.9689,33.5068,33.7207,915400.0],["2012-02-09",33.9774,36.4337,33.9774,36.2968,2044900.0],["2012-02-10",36.0572,37.2468,36.0572,36.4851,2004600.0],["2012-02-13",36.6991,36.8788,36.5793,36.6734,964900.0],["2012-02-14",36.3567,36.7504,36.2968,36.6734,759200.0],["2012-02-15",36.759,36.7932,35.8946,35.9801,609600.0],["2012-02-16",36.0828,36.4765,36.0657,36.4252,449600.0],["2012-02-17",36.6991,36.836,36.1856,36.4851,728700.0],["2012-02-21",36.6656,36.6656,36.0124,36.2702,554800.0],["2012-02-22",36.0725,36.5796,36.0725,36.3991,616800.0],["2012-02-23",36.3648,36.5281,36.3648,36.4421,375200.0],["2012-02-24",36.3992,36.5281,36.1843,36.4335,373100.0],["2012-02-27",36.1585,36.7343,36.1069,36.4421,443600.0],["2012-02-28",36.4937,36.5281,36.1241,36.4851,434600.0],["2012-02-29",36.4851,36.5882,35.9436,36.1327,610200.0],["2012-03-01",36.2187,36.7,36.2015,36.5882,629100.0],["2012-03-02",36.5281,36.5281,35.9264,35.9608,747100.0],["2012-03-05",35.9522,36.2187,35.7889,36.1155,435400.0],["2012-03-06",35.8319,36.0897,35.5225,35.574,606100.0],["2012-03-07",35.5826,36.1241,35.5225,35.9608,366500.0],["2012-03-08",36.1413,36.6054,36.1413,36.5539,866400.0],["2012-03-09",36.5968,36.8461,36.4851,36.6398,737300.0],["2012-03-12",37.1555,38.2556,36.339,37.8947,1932900.0],["2012-03-13",38.0322,38.1181,37.7829,38.0408,890100.0],["2012-03-14",38.0322,38.2127,37.654,37.7314,685000.0],["2012-03-15",37.6712,37.9978,37.4305,37.9892,827400.0],["2012-03-16",37.9806,38.1181,37.5423,37.7743,1151600.0],["2012-03-19",37.9033,37.9462,37.5681,37.7056,980600.0],["2012-03-20",37.4993,37.6196,37.2071,37.5079,698600.0],["2012-03-21",37.5938,37.6196,37.2586,37.4305,690700.0],["2012-03-22",37.1383,37.5594,37.0609,37.4907,815100.0],["2012-03-23",37.5337,37.7743,37.2071,37.7485,673500.0],["2012-03-26",38.1095,38.2814,37.9462,38.2814,637000.0],["2012-03-27",38.333,38.333,37.8689,37.929,1089100.0],["2012-03-28",37.9892,37.9892,37.2586,37.3876,1094600.0],["2012-03-29",37.2071,37.5079,37.0695,37.4047,889200.0],["2012-03-30",37.697,38.1267,37.6712,38.0408,854400.0],["2012-04-02",37.9806,38.565,37.8431,38.5135,1132800.0],["2012-04-03",38.4705,38.5393,38.2041,38.3072,738500.0],["2012-04-04",37.9462,37.9634,37.6626,37.7228,484600.0],["2012-04-05",37.5594,37.7142,37.3876,37.6626,392000.0],["2012-04-09",37.0953,37.2071,36.8461,37.1383,387900.0],["2012-04-10",36.9836,37.1469,36.5281,36.5281,545700.0],["2012-04-11",36.9406,37.3618,36.8289,37.3446,583600.0],["2012-04-12",37.3704,37.9634,37.3532,37.8603,550100.0],["2012-04-13",37.7571,37.9376,37.4907,37.6454,661300.0],["2012-04-16",37.8259,37.9548,37.6712,37.697,811400.0],["2012-04-17",37.9806,38.5049,37.9118,38.3502,751600.0],["2012-04-18",38.2384,38.29,37.9548,38.0494,486900.0],["2012-04-19",38.1181,38.3072,37.5938,37.74,438500.0],["2012-04-20",37.8431,38.4189,37.8087,38.2041,620300.0],["2012-04-23",37.8001,37.972,37.3876,37.9376,617600.0],["2012-04-24",37.9204,38.0751,37.4821,37.5595,594800.0],["2012-04-25",37.9376,38.2642,37.6712,37.7915,895400.0],["2012-04-26",38.2556,40.602,38.2556,39.8199,1758500.0],["2012-04-27",39.9488,39.9574,39.5019,39.6652,1002300.0],["2012-04-30",39.5878,39.8371,39.33,39.3816,711100.0],["2012-05-01",39.4933,39.6652,39.2011,39.4847,744300.0],["2012-05-02",39.1409,39.4761,39.0979,39.3128,938700.0],["2012-05-03",39.3128,39.966,39.2097,39.8801,1723200.0],["2012-05-04",39.7511,39.7511,39.0893,39.287,881800.0],["2012-05-07",39.2355,39.9402,39.1839,39.7941,1587000.0],["2012-05-08",39.5105,39.5707,38.3502,39.2183,1508100.0],["2012-05-09",38.8229,39.4245,38.608,39.0034,953900.0],["2012-05-10",39.2355,39.734,39.2355,39.605,793200.0],["2012-05-11",39.3902,39.9402,39.3386,39.7511,753500.0],["2012-05-14",39.3987,39.8887,39.2011,39.6394,765500.0],["2012-05-15",39.5706,39.9144,39.3558,39.7339,773600.0],["2012-05-16",39.8027,39.966,39.5105,39.691,957500.0],["2012-05-17",39.7683,39.8199,38.9862,38.9948,925500.0],["2012-05-18",39.0378,39.33,38.1525,38.247,995300.0],["2012-05-21",38.5049,38.9776,38.3846,38.9088,1001700.0],["2012-05-22",39.0378,39.2784,38.5823,38.6768,1036000.0],["2012-05-23",38.5301,39.0047,38.0641,38.9357,1069500.0],["2012-05-24",39.0824,39.393,38.7803,39.2377,830400.0],["2012-05-25",39.2981,39.4707,39.1514,39.393,655400.0],["2012-05-29",39.7037,39.8072,39.2808,39.7813,1054000.0],["2012-05-30",39.4103,39.5915,39.0133,39.0306,714600.0],["2012-05-31",38.9702,39.2032,38.6595,38.9788,1128000.0],["2012-06-01",38.5128,38.6941,37.3996,37.3996,1485400.0],["2012-06-04",37.3565,37.7017,37.1149,37.6413,1055100.0],["2012-06-05",37.5636,38.09,37.4859,38.0814,1009900.0],["2012-06-06",38.2971,39.1687,38.2971,39.16,1093400.0],["2012-06-07",39.4793,40.0402,39.3671,39.4534,1282100.0],["2012-06-08",39.4448,40.4544,39.324,40.4285,1159300.0],["2012-06-11",40.627,40.6874,39.6347,39.6864,1246100.0],["2012-06-12",39.8159,40.1179,39.6433,40.0057,1119000.0],["2012-06-13",39.8417,40.3768,39.7986,39.9971,1061400.0],["2012-06-14",40.2646,41.4468,40.0661,41.2311,1399200.0],["2012-06-15",41.3001,41.3864,40.7392,40.9291,1109700.0],["2012-06-18",40.7651,40.9204,40.5148,40.7219,1048600.0],["2012-06-19",40.8686,40.929,40.5235,40.558,977000.0],["2012-06-20",40.5666,40.6443,40.1697,40.4113,744100.0],["2012-06-21",40.5062,40.5839,39.6346,39.7813,958700.0],["2012-06-22",40.0661,40.325,39.695,40.1351,2227400.0],["2012-06-25",39.7555,39.7555,38.9702,39.022,865800.0],["2012-06-26",39.0996,39.3413,38.9529,39.1514,1022100.0],["2012-06-27",39.1687,39.5656,39.1255,39.3758,550800.0],["2012-06-28",39.0306,39.324,38.7976,39.1341,772400.0],["2012-06-29",39.9626,40.2214,39.6088,40.2128,1115600.0],["2012-07-02",40.3681,41.4123,40.325,41.2224,1305600.0],["2012-07-03",41.2138,41.4986,41.1016,41.3778,573100.0],["2012-07-05",41.0757,41.257,40.7996,41.0326,880900.0],["2012-07-06",40.7392,40.8859,40.0747,40.5494,834700.0],["2012-07-09",40.489,40.6443,40.2473,40.6098,488100.0],["2012-07-10",40.8255,41.2397,40.489,40.8169,1084800.0],["2012-07-11",40.9032,41.1879,40.6615,40.9636,1081100.0],["2012-07-12",40.6529,41.49,40.5752,41.0585,817800.0],["2012-07-13",41.2311,42.0854,41.0671,42.0854,863000.0],["2012-07-16",41.8869,42.0336,41.1534,41.7229,980100.0],["2012-07-17",41.8265,42.2839,41.6108,42.2839,598200.0],["2012-07-18",41.9732,42.5514,41.9387,42.2321,744100.0],["2012-07-19",42.2839,42.5082,42.1285,42.327,548200.0],["2012-07-20",41.8869,42.2148,41.7833,41.8351,455200.0],["2012-07-23",41.0671,41.9214,41.0671,41.7057,582500.0],["2012-07-24",41.7661,42.0681,41.4037,41.6367,837500.0],["2012-07-25",41.6712,42.0163,41.3691,41.8524,828600.0],["2012-07-26",42.1113,42.7067,39.2463,40.5321,2946400.0],["2012-07-27",40.2473,40.6788,39.4534,40.6098,1598100.0],["2012-07-30",40.3854,41.1534,40.3854,40.8169,713800.0],["2012-07-31",40.8686,40.9032,40.256,40.4199,951000.0],["2012-08-01",40.7219,40.7219,39.5656,39.6519,787000.0],["2012-08-02",39.4362,39.6433,38.9616,39.3326,904700.0],["2012-08-03",40.0316,40.2732,39.8763,39.9971,665100.0],["2012-08-06",40.1006,40.2818,39.6605,40.0316,641800.0],["2012-08-07",40.1265,40.5752,40.1265,40.4027,648700.0],["2012-08-08",40.2214,40.394,40.023,40.0489,627900.0],["2012-08-09",40.1006,40.5148,39.393,39.4534,1495800.0],["2012-08-10",39.4275,39.7468,39.3499,39.6001,884400.0],["2012-08-13",39.5225,39.6864,39.022,39.2808,962000.0],["2012-08-14",39.5311,39.7641,39.2895,39.4448,607600.0],["2012-08-15",39.4362,39.7555,39.2118,39.6346,643300.0],["2012-08-16",39.6778,40.2473,39.5225,40.1265,686100.0],["2012-08-17",40.2128,40.5494,40.161,40.5235,757300.0],["2012-08-20",40.3768,40.4286,40.0834,40.3768,441600.0],["2012-08-21",40.3854,40.6529,40.2473,40.3595,668300.0],["2012-08-22",40.1869,40.3422,39.9367,40.1438,717300.0],["2012-08-23",40.0575,40.3768,39.7641,40.2732,873200.0],["2012-08-24",40.1438,40.6702,40.0661,40.6184,687200.0],["2012-08-27",40.6443,40.7392,40.1697,40.1955,543600.0],["2012-08-28",40.1436,40.3775,39.849,39.9877,518900.0],["2012-08-29",40.0223,40.1263,39.6585,39.9443,533300.0],["2012-08-30",39.7104,39.875,39.3899,39.4332,573900.0],["2012-08-31",39.5718,39.849,39.3033,39.6585,598400.0],["2012-09-04",39.6411,40.1436,39.4765,39.9963,602000.0],["2012-09-05",40.0569,40.0569,39.4592,39.927,736900.0],["2012-09-06",40.1955,40.8799,40.1089,40.8626,779000.0],["2012-09-07",40.9146,40.9665,40.4814,40.5767,457000.0],["2012-09-10",40.3948,40.5421,40.2475,40.2649,444000.0],["2012-09-11",40.2129,40.6027,40.1003,40.594,493200.0],["2012-09-12",40.698,40.7067,39.9877,39.9877,629400.0],["2012-09-13",40.0743,40.62,39.7538,40.5681,986200.0],["2012-09-14",40.5681,41.3131,40.4554,41.0185,650800.0],["2012-09-17",40.8799,41.3564,40.8193,41.2611,774600.0],["2012-09-18",41.2611,41.6423,41.0965,41.6423,645600.0],["2012-09-19",41.6856,41.7116,41.2004,41.2264,494800.0],["2012-09-20",41.2004,41.2178,40.8713,40.9925,413200.0],["2012-09-21",41.1745,41.391,40.646,40.7067,785100.0],["2012-09-24",40.4814,40.6893,40.3515,40.3861,431400.0],["2012-09-25",40.4554,40.4988,39.7884,39.7971,585800.0],["2012-09-26",39.849,39.901,39.5372,39.5892,535800.0],["2012-09-27",39.7104,40.4294,39.6758,40.2389,639400.0],["2012-09-28",40.0483,40.4641,39.7711,40.3515,633100.0],["2012-10-01",40.4901,40.8366,40.3861,40.8019,800000.0],["2012-10-02",40.9319,41.2351,40.8106,41.0878,676300.0],["2012-10-03",41.1918,41.8068,41.1485,41.6942,853500.0],["2012-10-04",41.7982,42.4306,41.7808,42.24,986200.0],["2012-10-05",42.3873,42.8464,42.2833,42.6211,758800.0],["2012-10-08",42.4219,42.5865,42.0754,42.4652,569500.0],["2012-10-09",42.4306,42.5172,42.0148,42.2486,729400.0],["2012-10-10",42.214,42.3959,42.0147,42.2833,657500.0],["2012-10-11",42.5085,42.7251,42.3266,42.4566,681100.0],["2012-10-12",42.5172,42.7684,42.4306,42.6731,461400.0],["2012-10-15",42.6645,43.1583,42.4219,43.1236,557100.0],["2012-10-16",44.3191,44.4923,43.5827,43.7733,998900.0],["2012-10-17",43.9899,43.9899,43.6607,43.7906,468300.0],["2012-10-18",43.73,44.3624,43.678,44.2324,483300.0],["2012-10-19",44.0592,44.2238,43.6174,43.6867,777200.0],["2012-10-22",43.6174,43.8946,43.4268,43.8426,1082200.0],["2012-10-23",43.3142,43.3142,42.7771,42.855,1016900.0],["2012-10-24",42.9763,43.2968,42.3526,42.4999,1233100.0],["2012-10-25",43.2882,43.8773,42.2833,42.8117,2310100.0],["2012-10-26",42.7857,43.1842,42.5952,43.089,1366300.0],["2012-10-31",43.3488,43.7473,43.011,43.3488,1043700.0],["2012-11-01",43.3142,43.7733,43.1322,43.626,840100.0],["2012-11-02",43.9466,43.9466,43.3488,43.3835,854200.0],["2012-11-05",43.1669,43.3921,42.8551,43.2795,746600.0],["2012-11-06",43.3142,43.9552,43.3055,43.8426,722400.0],["2012-11-07",43.5567,43.6434,42.8464,43.2882,1043400.0],["2012-11-08",43.3142,43.756,43.1236,43.2882,1244600.0],["2012-11-09",43.1323,43.7906,42.9937,43.6347,716700.0],["2012-11-12",43.6607,43.73,43.3228,43.6,1009200.0],["2012-11-13",43.2709,44.9255,43.2709,44.553,1546300.0],["2012-11-14",44.527,44.7522,43.3142,43.4095,1297900.0],["2012-11-15",43.4614,43.4788,42.985,43.1323,1020100.0],["2012-11-16",43.2795,43.6347,42.7684,43.5741,939900.0],["2012-11-19",43.8946,44.0505,43.4701,43.5308,890000.0],["2012-11-20",43.5916,43.9915,43.3308,43.9046,618000.0],["2012-11-21",43.8524,44.1393,43.722,44.1132,446300.0],["2012-11-23",44.235,44.3741,44.0785,44.3654,293600.0],["2012-11-26",44.2089,44.3741,43.9307,44.3306,565200.0],["2012-11-27",44.1046,44.3741,44.0785,44.2958,497300.0],["2012-11-28",44.1567,44.5914,43.8611,44.5827,541100.0],["2012-11-29",44.7914,44.9392,44.261,44.3741,936300.0],["2012-11-30",44.3567,44.6349,44.261,44.548,693900.0],["2012-12-03",45.7825,48.269,45.7825,46.4085,2594800.0],["2012-12-04",46.4867,47.1822,46.3737,47.1648,1143800.0],["2012-12-05",47.2865,47.3039,46.4954,46.9736,1152000.0],["2012-12-06",47.0779,47.3474,46.7388,47.1214,1164200.0],["2012-12-07",47.0692,47.4343,46.8953,47.2344,996600.0],["2012-12-10",47.2692,47.3561,46.9996,47.1214,778500.0],["2012-12-11",47.2518,47.3822,47.0779,47.0953,656200.0],["2012-12-12",47.2692,47.3039,46.7301,46.9475,1140000.0],["2012-12-13",46.8953,47.0084,46.2694,46.3215,552400.0],["2012-12-14",46.1737,46.5649,45.939,46.0781,704000.0],["2012-12-17",46.2606,47.7386,46.0868,47.7299,1513800.0],["2012-12-18",47.6343,47.8516,47.2344,47.756,858800.0],["2012-12-19",47.8169,47.8169,47.1127,47.2344,534200.0],["2012-12-20",47.2866,47.4344,47.1214,47.3822,671800.0],["2012-12-21",46.7649,46.9736,46.4345,46.6519,1042800.0],["2012-12-24",46.5302,46.8084,46.4606,46.7736,133600.0],["2012-12-26",46.8171,46.9388,45.9129,46.1824,406100.0],["2012-12-27",46.2781,46.791,46.1129,46.7301,536900.0],["2012-12-28",46.5041,46.8345,46.3911,46.3911,548600.0],["2012-12-31",46.3041,47.0605,45.8607,47.0518,566600.0],["2013-01-02",47.7995,48.0168,47.2692,47.5908,910600.0],["2013-01-03",47.5908,47.7734,47.0083,47.3822,1064700.0],["2013-01-04",47.3822,48.4342,47.2953,48.3038,1284000.0],["2013-01-07",47.9908,48.1733,47.843,48.1473,542300.0],["2013-01-08",47.9734,48.2429,47.756,48.1994,733500.0],["2013-01-09",48.3211,48.6863,48.1385,48.6776,530400.0],["2013-01-10",48.808,49.0775,48.5646,48.7819,1324700.0],["2013-01-11",48.9471,49.034,48.6515,48.8428,888300.0],["2013-01-14",48.8428,49.2949,48.695,49.1905,364600.0],["2013-01-15",49.121,49.6513,48.8775,49.6078,434200.0],["2013-01-16",49.3731,49.5296,49.1297,49.2427,454400.0],["2013-01-17",49.4253,49.7643,49.2862,49.5035,386800.0],["2013-01-18",49.6165,51.025,49.3992,50.8163,996400.0],["2013-01-22",50.6685,50.8337,50.286,50.6424,1121700.0],["2013-01-23",50.5381,50.7902,50.286,50.5555,561000.0],["2013-01-24",50.4077,51.5553,50.4077,51.3379,659600.0],["2013-01-25",51.4597,51.4597,50.9728,51.1814,485500.0],["2013-01-28",51.1901,51.2423,50.8859,51.0684,330700.0],["2013-01-29",50.9641,51.2858,50.5903,51.2597,376200.0],["2013-01-30",51.1728,51.2684,50.8772,51.1032,416600.0],["2013-01-31",51.0945,51.3553,50.7815,51.0336,388900.0],["2013-02-01",51.5031,51.8161,51.251,51.5379,822000.0],["2013-02-04",51.2945,51.6683,51.1206,51.2423,579300.0],["2013-02-05",51.5727,51.8857,51.4683,51.7466,546200.0],["2013-02-06",51.5292,52.0161,51.2858,51.9204,606700.0],["2013-02-07",51.7552,51.9378,48.1646,48.5385,3534600.0],["2013-02-08",48.5472,49.0862,47.6256,48.3038,2228900.0],["2013-02-11",48.0951,48.295,47.5387,47.7995,1318600.0],["2013-02-12",47.8864,47.9473,47.0779,47.2257,1205200.0],["2013-02-13",47.2692,47.3735,46.7128,46.9562,1382000.0],["2013-02-14",46.8866,47.3996,46.6345,47.1648,716900.0],["2013-02-15",47.2865,48.069,47.1127,47.9647,1033800.0],["2013-02-19",47.956,48.9123,46.4867,48.5124,1215700.0],["2013-02-20",48.652,49.0099,47.1682,47.1769,1579900.0],["2013-02-21",47.142,47.4039,46.8278,47.1159,1451700.0],["2013-02-22",47.2817,47.6832,47.0809,47.2642,762300.0],["2013-02-25",47.4563,47.753,46.3739,46.3739,1110000.0],["2013-02-26",46.5049,46.7667,46.0772,46.5485,907300.0],["2013-02-27",46.7231,47.4999,46.5485,47.4912,1120600.0],["2013-02-28",47.4824,48.1196,47.2991,48.1109,1303600.0],["2013-03-01",47.8229,48.9925,47.8054,48.7568,1429600.0],["2013-03-04",48.8441,49.2805,48.5997,49.1234,1172700.0],["2013-03-05",49.1845,49.7693,49.1234,49.4638,978000.0],["2013-03-06",49.7082,49.8915,49.5423,49.5947,728000.0],["2013-03-07",49.6122,49.6383,49.1757,49.3154,679200.0],["2013-03-08",49.5423,49.6558,48.8353,49.5947,897500.0],["2013-03-11",49.6034,49.7344,49.2892,49.5074,883000.0],["2013-03-12",49.5162,49.6209,48.9837,49.3503,1132400.0],["2013-03-13",49.2543,49.4987,48.3465,49.3154,984500.0],["2013-03-14",49.5074,49.6122,49.2107,49.3067,914000.0],["2013-03-15",49.1234,49.4289,48.9663,49.2543,1379100.0],["2013-03-18",48.8877,49.2718,48.5473,49.0274,976400.0],["2013-03-19",49.1932,49.5598,48.7742,49.0797,807800.0],["2013-03-20",49.1932,49.9526,48.9401,49.6296,715000.0],["2013-03-21",49.3678,49.6034,49.2456,49.4114,456800.0],["2013-03-22",49.5772,49.5772,49.071,49.2368,465300.0],["2013-03-25",49.3067,49.4027,48.9226,49.0885,879200.0],["2013-03-26",49.298,49.3416,49.1234,49.2805,528000.0],["2013-03-27",49.0361,49.49,48.7306,49.4289,516600.0],["2013-03-28",49.394,50.3453,49.263,50.2668,791900.0],["2013-04-01",50.1533,50.3017,49.1758,49.5249,416700.0],["2013-04-02",49.7431,50.1097,49.394,50.0661,738300.0],["2013-04-03",49.9875,50.0922,49.0361,49.0623,749500.0],["2013-04-04",49.1845,49.4987,48.879,49.4812,597800.0],["2013-04-05",48.9139,49.1496,48.7655,49.1234,585100.0],["2013-04-08",49.071,49.7693,49.071,49.7257,668800.0],["2013-04-09",49.874,50.773,49.8653,50.5898,557100.0],["2013-04-10",50.6945,51.5673,50.389,51.3578,778600.0],["2013-04-11",51.3317,51.8205,51.1396,51.6022,808800.0],["2013-04-12",51.4539,51.6721,51.2357,51.4539,709100.0],["2013-04-15",51.2269,51.3666,50.4588,50.485,872800.0],["2013-04-16",50.9127,51.1833,50.5985,51.0436,761100.0],["2013-04-17",50.8516,51.2531,50.5199,51.1396,852100.0],["2013-04-18",51.2269,51.4102,50.8341,51.288,762300.0],["2013-04-19",51.4015,51.48,50.3715,51.1658,1241700.0],["2013-04-22",51.2357,52.0299,50.7469,51.7244,1136600.0],["2013-04-23",51.8292,52.4664,50.7469,52.318,1115200.0],["2013-04-24",52.5886,52.6409,52.2394,52.3005,1379500.0],["2013-04-25",52.6671,54.116,52.6671,53.7931,949900.0],["2013-04-26",53.9763,53.9763,53.4526,53.5312,551800.0],["2013-04-29",53.5487,53.5923,52.9464,53.1733,807000.0],["2013-04-30",53.1908,53.54,53.0337,53.4178,1273800.0],["2013-05-01",53.2345,53.8629,53.2345,53.54,973300.0],["2013-05-02",53.5661,53.8716,53.2606,53.6185,911400.0],["2013-05-03",54.0375,54.823,53.8978,54.2382,979000.0],["2013-05-06",54.1597,54.6223,54.1247,54.6223,576900.0],["2013-05-07",54.6746,55.1983,54.6485,54.9801,499000.0],["2013-05-08",54.9103,55.0936,54.7096,54.8318,598900.0],["2013-05-09",54.919,55.4427,54.7968,55.3205,651500.0],["2013-05-10",55.2333,55.7831,55.2071,55.6959,708300.0],["2013-05-13",55.53,55.7482,55.2507,55.4253,466000.0],["2013-05-14",55.4253,55.626,55.338,55.5824,830600.0],["2013-05-15",55.4427,55.6522,55.4427,55.5998,1119600.0],["2013-05-16",55.4864,55.626,55.0587,55.1198,566100.0],["2013-05-17",55.0587,55.1285,54.4128,54.8841,982400.0],["2013-05-20",54.5088,54.5088,53.4352,54.3604,729000.0],["2013-05-21",54.5001,54.9539,54.4128,54.7008,644500.0],["2013-05-22",54.6395,54.9023,53.7023,53.9563,672600.0],["2013-05-23",53.457,53.9738,53.1067,53.5972,594300.0],["2013-05-24",53.3519,53.6322,53.0716,53.6147,412000.0],["2013-05-28",53.9826,54.3855,53.711,54.0088,603500.0],["2013-05-29",53.8599,54.1227,53.2556,53.8337,983300.0],["2013-05-30",53.8687,54.3592,53.7461,54.0088,439900.0],["2013-05-31",53.8424,54.1928,53.3256,53.3432,477600.0],["2013-06-03",53.4308,53.7198,52.9928,53.6848,457000.0],["2013-06-04",53.5709,53.6234,53.1767,53.3607,673400.0],["2013-06-05",53.5709,53.5884,52.3183,52.3709,761500.0],["2013-06-06",52.3709,52.5461,51.714,52.3797,480300.0],["2013-06-07",52.6599,53.2468,52.4497,52.8614,521700.0],["2013-06-10",53.0191,53.3607,52.6424,52.8614,622700.0],["2013-06-11",52.5023,52.7212,51.9504,52.5373,488800.0],["2013-06-12",52.8702,52.8789,52.2658,52.2658,347000.0],["2013-06-13",52.2921,53.2643,52.0205,53.203,603100.0],["2013-06-14",53.168,53.3869,52.9665,53.2556,536600.0],["2013-06-17",53.676,53.9037,52.7212,52.8264,817600.0],["2013-06-18",52.8264,53.8337,52.5286,53.6935,543200.0],["2013-06-19",53.7548,53.8687,53.0278,53.0366,344800.0],["2013-06-20",52.511,52.7475,51.9154,52.0293,686200.0],["2013-06-21",52.4673,52.6162,51.1008,51.1972,862100.0],["2013-06-24",50.7767,51.1271,50.4001,50.8205,467100.0],["2013-06-25",51.1797,51.5475,51.022,51.3198,439700.0],["2013-06-26",51.4775,51.7052,51.1797,51.3724,593900.0],["2013-06-27",51.6877,51.9505,51.6089,51.8541,477300.0],["2013-06-28",51.6964,51.9417,51.5826,51.6176,773100.0],["2013-07-01",51.6351,52.4234,51.6351,52.038,421700.0],["2013-07-02",52.003,52.187,51.6614,51.9329,443500.0],["2013-07-03",51.6877,52.003,51.4512,51.7052,200900.0],["2013-07-05",52.0118,52.1957,51.7402,52.1519,381000.0],["2013-07-08",52.4848,52.4935,51.9855,52.257,928500.0],["2013-07-09",52.5373,52.6862,52.2483,52.4059,728000.0],["2013-07-10",52.3884,52.9578,52.3884,52.9052,504700.0],["2013-07-11",53.3256,53.6059,53.2731,53.4745,481100.0],["2013-07-12",53.422,53.6059,53.1855,53.5096,508500.0],["2013-07-15",53.5621,53.9563,53.4833,53.7811,503900.0],["2013-07-16",53.7548,54.0351,53.3169,53.4745,416900.0],["2013-07-17",53.6147,53.8512,53.3519,53.4745,223400.0],["2013-07-18",53.5096,54.0614,53.3694,53.9563,283000.0],["2013-07-19",53.7286,53.9651,53.4132,53.8161,359700.0],["2013-07-22",53.8249,54.0526,53.7023,54.0351,427900.0],["2013-07-23",53.9913,54.0702,53.6322,53.86,502800.0],["2013-07-24",53.93,54.1578,53.1767,53.1943,569400.0],["2013-07-25",52.8526,54.3417,52.5636,54.1928,950300.0],["2013-07-26",54.0176,54.3855,53.8249,54.1227,726300.0],["2013-07-29",54.1578,55.2089,53.9826,55.1213,755600.0],["2013-07-30",55.3753,55.9446,55.2702,55.6205,861500.0],["2013-07-31",55.7957,55.9621,55.1125,55.384,1087800.0],["2013-08-01",55.7782,56.9169,55.638,56.4964,820900.0],["2013-08-02",56.4351,57.1271,56.26,57.1008,803300.0],["2013-08-05",56.8118,57.2848,56.7943,57.2585,674500.0],["2013-08-06",57.0833,57.2935,56.7154,57.0746,1035900.0],["2013-08-07",56.9344,57.2585,56.5753,56.7154,1131800.0],["2013-08-08",57.0483,57.5037,56.6891,57.311,682100.0],["2013-08-09",57.3198,57.4775,56.9081,57.0746,406500.0],["2013-08-12",56.9081,57.4687,56.9081,56.9694,513800.0],["2013-08-13",57.0658,57.2585,56.6716,57.0132,326300.0],["2013-08-14",56.9257,57.0132,56.295,56.3038,429500.0],["2013-08-15",55.9709,56.0059,54.8848,54.911,615700.0],["2013-08-16",54.7534,55.0337,54.5432,54.5869,736100.0],["2013-08-19",54.1578,54.9198,54.1403,54.403,525600.0],["2013-08-20",54.4205,55.0862,54.4118,54.8497,265700.0],["2013-08-21",55.0343,55.3332,54.4893,54.5245,334300.0],["2013-08-22",54.5245,55.1398,54.4278,54.9816,305300.0],["2013-08-23",55.1134,55.1662,54.6212,54.8761,411600.0],["2013-08-26",54.8321,55.2277,54.6475,54.92,374200.0],["2013-08-27",54.4806,54.4806,53.7598,53.7774,502900.0],["2013-08-28",53.751,53.7598,53.0214,53.1181,463400.0],["2013-08-29",52.9159,53.3906,52.8632,53.0742,584700.0],["2013-08-30",52.8896,52.9423,51.7908,51.9402,743900.0],["2013-09-03",52.4149,52.8632,51.6414,52.0809,707600.0],["2013-09-04",52.0633,52.3885,51.8172,52.2479,578100.0],["2013-09-05",52.1776,52.5116,51.9754,52.3709,512800.0],["2013-09-06",52.4149,52.6346,51.7732,52.16,476200.0],["2013-09-09",52.283,52.7401,52.2039,52.494,501700.0],["2013-09-10",52.7753,52.8368,52.3006,52.4149,796600.0],["2013-09-11",52.327,52.5555,52.2743,52.3797,921800.0],["2013-09-12",52.4061,52.5204,52.1424,52.2127,1074000.0],["2013-09-13",52.1512,52.9511,52.1248,52.6962,767000.0],["2013-09-16",53.3115,53.5752,53.0038,53.3554,466800.0],["2013-09-17",53.3994,53.7158,53.2851,53.6455,443700.0],["2013-09-18",53.707,54.3839,53.5664,54.1202,706200.0],["2013-09-19",54.1905,54.8585,54.1905,54.8146,626900.0],["2013-09-20",54.8937,55.3244,54.0498,54.085,1029400.0],["2013-09-23",54.0674,54.2081,53.4433,53.6719,299700.0],["2013-09-24",53.1269,53.3818,52.9335,53.0038,721800.0],["2013-09-25",52.9511,53.0917,52.3797,52.4588,578100.0],["2013-09-26",52.6171,52.8456,52.2831,52.5116,501700.0],["2013-09-27",52.4237,52.6171,51.9227,52.5731,545500.0],["2013-09-30",52.2655,52.7138,52.0194,52.6083,497300.0],["2013-10-01",52.4588,52.9511,52.3885,52.6259,479400.0],["2013-10-02",52.3621,52.5204,51.7556,52.1863,688200.0],["2013-10-03",51.993,52.0985,51.7381,51.8436,1494100.0],["2013-10-04",51.782,52.4676,51.782,52.3797,783900.0],["2013-10-07",52.0721,52.4852,52.0633,52.3006,798800.0],["2013-10-08",52.2918,52.3709,51.8611,52.0105,1085100.0],["2013-10-09",51.993,52.3622,51.993,52.2391,703200.0],["2013-10-10",52.5731,53.4697,52.3797,53.4609,550500.0],["2013-10-11",53.4345,53.6719,53.1884,53.5312,421300.0],["2013-10-14",53.1796,53.8477,52.8895,53.751,741200.0],["2013-10-15",53.5312,53.5664,52.8544,52.8632,620700.0],["2013-10-16",53.0917,53.2675,52.8016,53.2587,860100.0],["2013-10-17",53.1269,54.2344,53.0917,54.1641,609900.0],["2013-10-18",54.4542,54.7091,54.2081,54.6476,699400.0],["2013-10-21",54.7794,54.8761,54.1817,54.3575,1114800.0],["2013-10-22",54.3575,54.5597,54.1026,54.1993,1310700.0],["2013-10-23",54.1465,54.3135,53.7773,53.8828,1328500.0],["2013-10-24",54.3487,56.4319,54.0938,56.0188,1169400.0],["2013-10-25",56.6605,57.7241,56.4056,57.5922,1095600.0],["2013-10-28",57.6274,58.2075,57.5922,57.9174,880000.0],["2013-10-29",57.9966,58.1987,57.1263,57.2142,667400.0],["2013-10-30",57.1879,57.39,56.7396,56.889,659300.0],["2013-10-31",56.7923,57.223,56.4759,56.8451,550900.0],["2013-11-01",56.8714,57.3549,56.8187,57.2934,443500.0],["2013-11-04",57.3373,57.3549,56.8451,57.267,426500.0],["2013-11-05",57.1527,57.223,56.5374,56.5462,393300.0],["2013-11-06",56.889,57.1967,56.3352,56.5374,634700.0],["2013-11-07",56.7572,57.0472,55.8254,55.8782,341100.0],["2013-11-08",55.8694,56.9066,55.7815,56.8714,523300.0],["2013-11-11",56.7484,57.0824,56.6605,56.8275,393100.0],["2013-11-12",56.7835,57.267,56.5901,57.1967,456000.0],["2013-11-13",56.9681,57.8383,56.8363,57.8295,591500.0],["2013-11-14",57.935,58.2778,57.6713,58.1987,439300.0],["2013-11-15",58.1724,58.6294,57.6625,58.3833,628200.0],["2013-11-18",58.4273,58.6031,58.1724,58.5064,357100.0],["2013-11-19",58.4449,58.8844,58.2866,58.7174,609100.0],["2013-11-20",58.8931,59.2096,58.5064,58.8404,721400.0],["2013-11-21",58.8757,59.5195,58.7081,59.4842,502400.0],["2013-11-22",59.3872,59.8634,59.3254,59.8369,637100.0],["2013-11-25",59.9869,60.225,59.7929,59.9075,529000.0],["2013-11-26",59.8987,59.9781,59.5547,59.5636,497700.0],["2013-11-27",59.6253,59.8105,59.1667,59.493,365000.0],["2013-11-29",59.4577,59.7223,59.202,59.3783,217700.0],["2013-12-02",59.5018,59.8811,59.1226,59.3519,429000.0],["2013-12-03",59.1932,59.6606,58.8404,59.1226,607100.0],["2013-12-04",58.8845,59.3872,58.4965,59.0521,528300.0],["2013-12-05",58.9462,59.1579,58.6287,58.7875,317500.0],["2013-12-06",59.3343,60.2691,59.1932,60.2426,498100.0],["2013-12-09",60.3044,60.4455,59.7576,60.0486,372900.0],["2013-12-10",59.9075,60.1368,59.3695,59.4577,360100.0],["2013-12-11",59.4136,59.5018,58.7081,58.7963,389500.0],["2013-12-12",58.664,59.0697,58.4788,58.911,388800.0],["2013-12-13",59.008,59.3254,58.6993,58.8757,348000.0],["2013-12-16",59.1402,60.1192,58.8139,59.9957,862700.0],["2013-12-17",59.8899,60.0486,58.8228,59.1755,711900.0],["2013-12-18",59.105,59.3431,58.2231,59.299,1324500.0],["2013-12-19",59.2461,59.6077,59.105,59.1491,503600.0],["2013-12-20",59.5724,60.0221,59.2108,59.6959,1073200.0],["2013-12-23",60.0751,60.4807,60.0133,60.2514,463900.0],["2013-12-24",60.1897,60.8864,60.1633,60.8511,169400.0],["2013-12-26",60.86,61.0716,60.6042,61.0011,252900.0],["2013-12-27",61.0099,61.0275,60.6395,60.9393,287100.0],["2013-12-30",61.0011,61.4156,60.9393,61.1598,446500.0],["2013-12-31",61.2921,61.345,60.6571,60.9305,446300.0],["2014-01-02",60.807,61.0716,60.1456,60.3661,336300.0],["2014-01-03",60.4631,60.9658,60.4543,60.763,314800.0],["2014-01-06",60.763,60.8159,60.1368,60.1985,284800.0],["2014-01-07",60.7453,60.7541,60.2514,60.613,320900.0],["2014-01-08",60.4455,60.7453,59.8899,60.6218,445800.0],["2014-01-09",60.7189,60.8952,60.128,60.6395,313700.0],["2014-01-10",60.8159,60.8511,60.2338,60.6748,249400.0],["2014-01-13",60.1633,60.6042,59.3872,59.4842,466300.0],["2014-01-14",59.6694,60.1368,59.0609,60.0927,439600.0],["2014-01-15",60.225,61.0275,60.225,60.9482,547600.0],["2014-01-16",59.9251,61.0099,59.8722,60.957,785200.0],["2014-01-17",61.2656,62.906,60.957,62.3768,1091300.0],["2014-01-21",62.5973,62.809,61.2921,61.9711,841100.0],["2014-01-22",62.174,63.1617,62.0417,63.0118,698300.0],["2014-01-23",62.2887,62.3857,61.5479,61.98,430800.0],["2014-01-24",61.7066,62.1034,61.3362,61.5302,838000.0],["2014-01-27",61.4949,61.6889,60.807,60.8599,921200.0],["2014-01-28",60.8423,61.151,60.5336,60.7365,625500.0],["2014-01-29",60.1368,60.7806,60.0574,60.3396,434800.0],["2014-01-30",60.6924,62.465,60.4631,62.3856,742700.0],["2014-01-31",61.345,62.4738,61.2215,61.7859,763600.0],["2014-02-03",61.7419,61.9182,59.7929,60.0751,793300.0],["2014-02-04",60.2514,61.4773,59.8634,61.1686,817100.0],["2014-02-05",60.9481,61.2392,59.9604,60.0751,1017800.0],["2014-02-06",60.1809,62.0152,60.0133,61.9447,611500.0],["2014-02-07",62.174,62.8178,61.9535,62.5708,689300.0],["2014-02-10",62.4385,62.8619,62.2445,62.756,620000.0],["2014-02-11",62.7737,63.1441,62.3945,62.8178,680100.0],["2014-02-12",62.9413,63.2411,62.6591,62.9501,658700.0],["2014-02-13",62.5532,63.4351,62.2446,63.3469,652500.0],["2014-02-14",61.3979,62.9677,60.5689,61.5567,1449100.0],["2014-02-18",60.8158,61.6625,60.4984,61.539,1040100.0],["2014-02-19",61.2833,62.2975,61.1863,61.6978,903300.0],["2014-02-20",60.3837,61.83,60.3837,61.5037,835000.0],["2014-02-21",61.0258,61.486,60.3354,60.9727,1308100.0],["2014-02-24",61.1055,62.1853,60.9904,61.8047,539600.0],["2014-02-25",61.8312,62.0259,61.2648,61.5303,456700.0],["2014-02-26",61.7339,62.4419,61.7339,61.8135,807900.0],["2014-02-27",61.787,62.2206,61.7338,61.9728,529700.0],["2014-02-28",62.079,62.2207,61.725,62.0082,631300.0],["2014-03-03",61.6631,61.8578,61.194,61.5657,348300.0],["2014-03-04",62.1056,62.6543,61.9286,62.5481,643400.0],["2014-03-05",62.557,62.5658,61.7692,61.8577,338100.0],["2014-03-06",62.1233,62.3357,61.7427,62.3003,354100.0],["2014-03-07",62.5127,62.9995,62.079,62.6278,787900.0],["2014-03-10",62.6189,63.0615,62.1941,63.0615,621200.0],["2014-03-11",63.1057,63.5571,62.6809,63.0615,661400.0],["2014-03-12",62.6012,63.7253,62.5924,63.6899,603600.0],["2014-03-13",63.7253,64.3006,63.3624,63.4332,940200.0],["2014-03-14",63.2562,63.5483,62.7783,62.8668,574300.0],["2014-03-17",63.088,63.6899,62.9552,63.3181,558700.0],["2014-03-18",63.4243,64.4776,63.3712,64.4422,487900.0],["2014-03-19",64.3537,64.5218,62.9552,63.3358,460900.0],["2014-03-20",63.2827,63.7253,62.9995,63.7253,379100.0],["2014-03-21",64.1855,64.2475,62.9818,63.0349,827800.0],["2014-03-24",63.1146,63.2562,62.1056,62.4596,558300.0],["2014-03-25",62.6986,62.7694,61.8047,62.0082,648600.0],["2014-03-26",62.3446,62.4862,61.2205,61.2294,487300.0],["2014-03-27",61.3267,61.3267,60.6098,60.778,542600.0],["2014-03-28",60.9373,61.3975,60.2381,60.3532,796900.0],["2014-03-31",60.8311,60.9196,60.1142,60.2115,1592300.0],["2014-04-01",60.3797,61.8224,60.3797,61.7162,1085400.0],["2014-04-02",61.8489,62.1233,61.4064,61.4241,452300.0],["2014-04-03",61.6365,61.6365,60.9019,61.1851,560200.0],["2014-04-04",61.4064,61.4595,59.9106,59.9195,553200.0],["2014-04-07",59.8221,60.0965,58.6627,59.0521,726600.0],["2014-04-08",59.1229,59.4327,58.9724,59.2911,657000.0],["2014-04-09",59.4415,60.1142,59.3884,60.1142,517900.0],["2014-04-10",60.0876,60.3,58.4237,58.4237,755200.0],["2014-04-11",58.1228,58.6981,57.3528,57.5652,739400.0],["2014-04-14",58.1228,58.167,57.3085,57.9015,622300.0],["2014-04-15",57.9989,58.6096,57.6094,58.5388,530400.0],["2014-04-16",58.9547,59.7779,58.7069,59.7424,593400.0],["2014-04-17",60.4859,61.1409,60.123,60.7249,784700.0],["2014-04-21",60.6452,60.9196,60.2115,60.4416,395800.0],["2014-04-22",60.4062,60.9019,60.1319,60.5832,327200.0],["2014-04-23",61.8489,62.318,61.3621,62.0082,1012200.0],["2014-04-24",60.2823,61.5922,59.4769,61.1409,1656400.0],["2014-04-25",61.132,61.4064,60.6541,60.9727,873000.0],["2014-04-28",61.1143,61.61,60.6895,61.5126,784100.0],["2014-04-29",61.8312,62.0436,61.3887,61.8932,554100.0],["2014-04-30",61.8755,62.6898,61.6277,62.6721,506800.0],["2014-05-01",62.672,62.672,62.0613,62.495,426600.0],["2014-05-02",62.4508,63.2473,62.3446,62.7605,491600.0],["2014-05-05",62.3888,62.7606,62.0702,62.6898,257100.0],["2014-05-06",62.3888,62.7517,62.2295,62.6366,506000.0],["2014-05-07",62.7694,62.9464,62.256,62.9021,459400.0],["2014-05-08",62.8225,63.2739,62.4242,62.7252,386000.0],["2014-05-09",62.6632,63.0438,62.4862,63.0438,381300.0],["2014-05-12",63.2827,63.4686,63.1234,63.4155,372800.0],["2014-05-13",63.4952,63.5129,62.6897,62.9199,631500.0],["2014-05-14",62.8756,63.0703,62.2207,62.8668,695800.0],["2014-05-15",62.8402,62.8402,61.9286,62.3003,394900.0],["2014-05-16",62.2472,62.6278,61.9109,62.6012,392900.0],["2014-05-19",62.3711,62.7517,62.3091,62.5216,817600.0],["2014-05-20",62.4596,62.5216,61.309,61.4772,667700.0],["2014-05-21",61.6993,61.9835,61.6371,61.6371,813800.0],["2014-05-22",61.7082,62.0457,61.4328,61.6904,889700.0],["2014-05-23",61.7437,61.8947,61.6371,61.7614,476300.0],["2014-05-27",61.9213,62.5698,61.8769,62.4987,435300.0],["2014-05-28",62.5431,62.9784,62.4365,62.4809,402700.0],["2014-05-29",62.5076,62.783,62.1434,62.5076,579700.0],["2014-05-30",62.3477,62.9428,62.3477,62.8807,432200.0],["2014-06-02",63.0849,63.609,62.4632,62.6763,336600.0],["2014-06-03",62.401,62.5875,61.8858,62.1878,458900.0],["2014-06-04",62.1167,62.9873,62.1167,62.854,295000.0],["2014-06-05",63.0317,63.2449,62.5875,63.1738,190300.0],["2014-06-06",63.3425,63.8755,63.1116,63.8577,262200.0],["2014-06-09",63.8311,64.5151,63.7245,64.3285,387600.0],["2014-06-10",64.4351,64.5062,63.911,63.9466,411000.0],["2014-06-11",63.7156,63.9732,63.6268,63.7512,240800.0],["2014-06-12",63.6357,63.6535,63.085,63.2893,268400.0],["2014-06-13",63.3159,63.7601,62.9517,63.6712,230900.0],["2014-06-16",63.5735,63.84,63.0938,63.3337,326300.0],["2014-06-17",63.1471,63.8844,63.1116,63.5824,230100.0],["2014-06-18",63.5824,63.5913,62.9251,63.5291,404400.0],["2014-06-19",63.5646,64.6306,63.4403,64.6217,474400.0],["2014-06-20",64.6927,65.1902,64.3197,65.0658,636400.0],["2014-06-23",65.0391,65.0658,64.4262,64.6483,477900.0],["2014-06-24",64.595,65.128,64.3907,64.4085,728500.0],["2014-06-25",64.142,64.7371,63.8133,63.9555,528900.0],["2014-06-26",64.0176,64.3019,63.4847,64.2752,179800.0],["2014-06-27",64.142,64.5772,63.9199,64.5506,854400.0],["2014-06-30",64.5328,64.897,64.222,64.4351,360700.0],["2014-07-01",64.6927,64.8437,64.2131,64.2752,723000.0],["2014-07-02",64.3019,64.5772,64.0265,64.2219,423200.0],["2014-07-03",64.3552,64.7993,64.3019,64.5773,406800.0],["2014-07-07",64.5062,64.7194,63.9554,64.7194,455000.0],["2014-07-08",64.6839,64.8171,64.3374,64.5684,469500.0],["2014-07-09",64.6305,65.1102,64.6217,64.9681,400000.0],["2014-07-10",64.3197,65.43,63.9555,65.1902,530900.0],["2014-07-11",65.0569,65.1813,64.6661,65.1369,469400.0],["2014-07-14",65.4744,65.6698,65.3323,65.3856,220000.0],["2014-07-15",65.3856,65.6609,64.9859,65.5988,466700.0],["2014-07-16",65.7143,65.9008,65.3412,65.6698,284900.0],["2014-07-17",65.3589,65.7676,65.2879,65.4211,604000.0],["2014-07-18",65.4478,65.4744,65.0392,65.1369,619800.0],["2014-07-21",65.1013,65.1013,64.5062,64.9237,352700.0],["2014-07-22",65.4122,66.3538,65.2168,66.2294,491500.0],["2014-07-23",66.2383,66.2916,65.9363,66.0962,415500.0],["2014-07-24",65.8208,68.1214,65.581,68.0504,648300.0],["2014-07-25",67.9438,68.3968,67.8017,68.2014,497100.0],["2014-07-28",68.1392,68.4679,67.855,68.3524,504200.0],["2014-07-29",68.308,68.6189,68.0415,68.308,638700.0],["2014-07-30",68.5656,69.0541,68.1659,68.5656,820100.0],["2014-07-31",68.2369,68.3702,67.5352,67.5885,752900.0],["2014-08-01",67.5263,67.8639,66.7979,67.1532,550000.0],["2014-08-04",67.2954,67.4908,66.8868,67.4109,373100.0],["2014-08-05",67.1888,67.4819,66.7091,67.0111,396800.0],["2014-08-06",66.5936,66.8512,65.9452,65.9807,925500.0],["2014-08-07",66.1317,66.4693,65.8297,66.0962,535100.0],["2014-08-08",66.1406,67.1977,65.8297,67.1622,296000.0],["2014-08-11",67.2687,67.8017,67.171,67.5441,272300.0],["2014-08-12",67.5441,67.9438,67.4997,67.6685,338800.0],["2014-08-13",67.8994,68.3258,67.6773,68.2547,230600.0],["2014-08-14",68.3524,68.6722,68.2281,68.6633,286300.0],["2014-08-15",68.841,69.4094,68.3968,68.6189,520600.0],["2014-08-18",68.8942,69.4539,68.8409,69.2495,301000.0],["2014-08-19",69.2229,69.6049,69.214,69.4894,262100.0],["2014-08-20",69.632,70.1666,69.4003,70.0152,515400.0],["2014-08-21",69.8637,70.0954,69.4359,69.9261,265900.0],["2014-08-22",69.9171,70.1577,69.623,69.6765,278900.0],["2014-08-25",69.9082,70.3181,69.632,70.2023,362300.0],["2014-08-26",70.3805,70.5142,69.9171,69.9706,296600.0],["2014-08-27",69.8637,69.8637,69.3023,69.5607,272900.0],["2014-08-28",69.4181,70.0419,69.1864,69.9082,238200.0],["2014-08-29",70.1488,70.7281,69.8815,70.1845,275200.0],["2014-09-02",70.3359,70.6746,69.7389,70.131,536300.0],["2014-09-03",70.3181,70.5855,70.1399,70.2825,266800.0],["2014-09-04",70.2825,70.6835,70.0775,70.3359,221100.0],["2014-09-05",70.3894,71.236,70.2468,71.1647,361700.0],["2014-09-08",71.0132,71.1112,70.2201,70.229,412200.0],["2014-09-09",70.1755,70.1755,69.4716,69.6052,384500.0],["2014-09-10",69.73,70.2023,69.6409,70.0419,378000.0],["2014-09-11",69.8369,70.1399,69.7389,69.8815,316600.0],["2014-09-12",70.1577,70.1934,69.3557,69.5607,365100.0],["2014-09-15",69.9528,70.0775,69.3468,69.6141,436200.0],["2014-09-16",69.623,69.623,69.1329,69.4448,465100.0],["2014-09-17",69.5339,69.6676,69.1062,69.2933,390700.0],["2014-09-18",69.5428,69.6765,69.1953,69.3112,343400.0],["2014-09-19",69.7478,69.8191,68.224,68.4111,1120400.0],["2014-09-22",68.2597,68.3309,67.2616,67.6091,781900.0],["2014-09-23",67.3418,67.618,67.0477,67.0656,403700.0],["2014-09-24",66.9319,67.5468,66.7447,67.2349,549500.0],["2014-09-25",67.1012,67.2527,65.8714,66.1655,738200.0],["2014-09-26",66.1834,66.5042,65.7734,66.4774,918600.0],["2014-09-29",66.0586,66.3616,65.7645,66.219,572400.0],["2014-09-30",66.3348,66.8249,66.2368,66.6022,963800.0],["2014-10-01",66.513,66.6378,65.1496,65.4081,496700.0],["2014-10-02",65.3279,65.6665,65.016,65.3724,465700.0],["2014-10-03",65.6932,66.3616,65.5061,65.9784,538300.0],["2014-10-06",66.0853,66.415,65.8982,66.0942,360800.0],["2014-10-07",65.6576,65.7734,64.713,64.7397,496200.0],["2014-10-08",64.9892,65.8447,64.41,65.7823,455400.0],["2014-10-09",65.7912,65.8982,64.3565,64.4278,387700.0],["2014-10-10",64.5437,65.1051,63.8308,63.8575,443900.0],["2014-10-13",63.9912,64.1961,62.9129,63.011,599100.0],["2014-10-14",63.2872,63.9823,63.0912,63.4654,502800.0],["2014-10-15",62.6278,63.0199,61.5228,62.708,656700.0],["2014-10-16",61.8258,64.116,61.6476,63.9377,1088200.0],["2014-10-17",64.5259,65.1408,64.0714,64.9447,568300.0],["2014-10-20",64.6061,65.0516,64.5704,65.0071,559900.0],["2014-10-21",65.6576,66.7537,65.3457,66.6022,744800.0],["2014-10-22",66.4507,66.6467,65.7823,65.818,700900.0],["2014-10-23",65.9962,66.4329,64.713,64.8556,1052500.0],["2014-10-24",64.909,65.9071,64.5704,65.8447,983800.0],["2014-10-27",65.72,66.6913,65.4883,66.6556,600900.0],["2014-10-28",67.021,67.5111,66.9408,67.5111,424500.0],["2014-10-29",67.3507,67.6982,66.3081,66.7091,576800.0],["2014-10-30",66.3883,67.627,66.2457,67.3329,619700.0],["2014-10-31",68.2775,68.331,67.1636,67.4933,569600.0],["2014-11-03",67.5556,67.921,67.1546,67.6804,524000.0],["2014-11-04",67.6002,67.7963,67.2438,67.3151,376400.0],["2014-11-05",67.5022,68.2596,67.315,68.1081,552500.0],["2014-11-06",68.3399,69.1062,68.126,69.0973,478300.0],["2014-11-07",69.1508,69.3022,68.7141,69.3022,491500.0],["2014-11-10",69.2132,69.7478,69.124,69.7389,302500.0],["2014-11-11",69.73,70.0864,69.4894,69.7122,374900.0],["2014-11-12",69.5696,70.2112,69.4003,70.0864,393300.0],["2014-11-13",70.0864,70.3627,69.5161,69.8013,405200.0],["2014-11-14",69.8815,70.033,69.2577,69.6854,293500.0],["2014-11-17",69.4359,69.926,69.1953,69.623,347500.0],["2014-11-18",69.4983,70.3983,69.2399,70.1845,545400.0],["2014-11-19",69.9617,70.2914,69.5072,69.7745,541000.0],["2014-11-20",69.6404,69.8997,69.2203,69.8997,407400.0],["2014-11-21",70.4808,70.5702,69.8729,70.2037,487100.0],["2014-11-24",70.3914,71.3122,69.8729,71.1691,638400.0],["2014-11-25",71.0172,71.4642,70.8205,71.2228,575000.0],["2014-11-26",71.4552,71.5178,70.7132,70.9367,398100.0],["2014-11-28",70.9009,71.5178,70.8741,71.1155,172400.0],["2014-12-01",71.0082,71.8843,70.6953,70.9814,701500.0],["2014-12-02",71.0082,71.5178,70.6417,71.5089,418200.0],["2014-12-03",71.8307,72.9124,71.5267,72.7604,719100.0],["2014-12-04",72.8409,73.3057,72.2062,72.3313,516900.0],["2014-12-05",72.2509,72.5637,72.224,72.3581,573500.0],["2014-12-08",72.4296,72.7962,72.1614,72.4028,506000.0],["2014-12-09",72.1078,72.7783,71.6608,72.7068,450500.0],["2014-12-10",72.6263,72.8677,71.8217,72.0631,638800.0],["2014-12-11",72.2866,73.2074,72.1257,72.4565,535200.0],["2014-12-12",72.4565,72.6352,71.1691,71.187,705200.0],["2014-12-15",71.482,71.8933,70.9099,71.3926,493400.0],["2014-12-16",71.2407,72.2419,70.9814,71.1602,550100.0],["2014-12-17",71.044,71.2139,70.0338,70.7132,1308200.0],["2014-12-18",71.4731,72.4833,71.2317,72.4475,725400.0],["2014-12-19",72.6978,72.6978,72.1883,72.4654,928000.0],["2014-12-22",72.6353,73.2074,72.4028,72.7068,414900.0],["2014-12-23",72.7783,73.6812,72.7247,73.2521,408700.0],["2014-12-24",73.3683,73.6991,73.0823,73.4398,116000.0],["2014-12-26",73.6276,73.8689,73.2163,73.2432,146000.0],["2014-12-29",73.0197,73.3415,72.8498,73.0912,228400.0],["2014-12-30",72.8945,73.118,72.7872,72.9124,255400.0],["2014-12-31",72.9124,73.1448,72.2866,72.2956,519000.0],["2015-01-02",72.7425,73.0822,72.0631,72.6978,428700.0],["2015-01-05",72.1615,72.528,71.929,72.0899,699800.0],["2015-01-06",71.9827,72.3849,71.1781,71.5178,633100.0],["2015-01-07",71.929,72.8409,71.6697,72.7246,385800.0],["2015-01-08",73.1269,74.4858,72.8945,74.2802,655600.0],["2015-01-09",74.5037,74.5394,73.9315,73.9673,529700.0],["2015-01-12",74.146,74.1907,73.6275,73.86,465900.0],["2015-01-13",74.3517,75.192,73.6812,74.3338,474600.0],["2015-01-14",73.6723,74.2265,73.4756,74.1818,427100.0],["2015-01-15",74.3249,74.6646,73.6365,73.9226,463500.0],["2015-01-16",73.8332,74.5216,73.413,74.4858,744600.0],["2015-01-20",74.6914,75.049,73.6097,74.7361,556200.0],["2015-01-21",74.7361,75.5496,74.5931,75.4602,496800.0],["2015-01-22",75.6926,76.5777,75.4244,76.5777,454700.0],["2015-01-23",76.3452,76.7833,76.2022,76.2022,329500.0],["2015-01-26",76.1575,76.4078,75.5854,76.1486,617000.0],["2015-01-27",75.5228,76.828,75.2993,76.3721,628200.0],["2015-01-28",76.533,77.1587,76.0145,76.1843,584100.0],["2015-01-29",76.1933,76.3274,75.2278,76.1754,539300.0],["2015-01-30",75.4781,76.1843,75.2099,75.5049,629900.0],["2015-02-02",75.4602,75.7016,74.0835,75.5049,648600.0],["2015-02-03",76.1128,76.4883,75.5675,76.2558,498900.0],["2015-02-04",76.0592,76.6224,75.6926,76.0145,751600.0],["2015-02-05",76.0145,76.4346,75.7642,76.381,625100.0],["2015-02-06",76.3274,76.8459,75.9877,76.2201,473600.0],["2015-02-09",76.0502,76.524,75.8714,76.0234,417500.0],["2015-02-10",76.2558,76.6492,75.7373,76.4078,814300.0],["2015-02-11",76.4704,76.7565,76.1217,76.4078,950900.0],["2015-02-12",78.0706,83.0322,77.9633,82.907,1270600.0],["2015-02-13",82.156,82.8176,81.119,82.7461,1136700.0],["2015-02-17",82.3348,83.4434,82.0577,82.7103,878900.0],["2015-02-18",82.6745,83.2377,82.6656,83.1394,882100.0],["2015-02-19",82.8712,83.6043,82.8712,83.1215,801500.0],["2015-02-20",83.0143,84.3463,82.6209,83.6937,1789600.0],["2015-02-23",83.7652,84.1317,82.8534,83.4434,707600.0],["2015-02-24",83.3093,83.5328,83.0947,83.202,732100.0],["2015-02-25",83.1215,83.3718,82.7282,83.2109,677500.0],["2015-02-26",83.211,83.5864,83.0411,83.3272,742800.0],["2015-02-27",83.5417,83.8367,83.1305,83.4702,769900.0],["2015-03-02",83.802,85.1023,83.6675,85.0485,725400.0],["2015-03-03",84.7795,84.9588,84.2683,84.896,601400.0],["2015-03-04",84.5015,84.6898,84.1607,84.2594,422900.0],["2015-03-05",84.2145,84.6629,84.1069,84.4835,538700.0],["2015-03-06",83.9455,84.7257,83.6406,83.7392,435100.0],["2015-03-09",83.7392,84.2055,83.0397,83.3715,764000.0],["2015-03-10",82.7438,83.1474,82.4838,82.5107,597400.0],["2015-03-11",82.4838,82.9501,82.0175,82.0713,573400.0],["2015-03-12",82.4479,82.8783,82.3223,82.5017,748100.0],["2015-03-13",82.5824,82.8873,81.9816,82.1968,511800.0],["2015-03-16",82.5824,83.0846,82.5107,82.6631,628200.0],["2015-03-17",82.4927,82.6542,82.0175,82.4838,510500.0],["2015-03-18",82.4479,83.3805,81.874,83.1115,664800.0],["2015-03-19",82.9949,83.4792,82.8335,83.2102,475200.0],["2015-03-20",83.3984,83.6854,82.8425,83.4702,704900.0],["2015-03-23",83.6675,83.8827,83.237,83.237,367300.0],["2015-03-24",83.0308,83.2639,82.6631,82.6721,400100.0],["2015-03-25",82.6003,82.9321,81.7305,81.8202,802000.0],["2015-03-26",81.7215,82.699,81.3449,82.3493,480300.0],["2015-03-27",82.3582,82.9052,82.0892,82.4748,674600.0],["2015-03-30",82.8425,83.9007,82.8156,83.6944,548000.0],["2015-03-31",83.246,83.9455,83.246,83.3984,556900.0],["2015-04-01",83.524,83.6137,82.5017,83.3895,471700.0],["2015-04-02",83.3985,84.3042,83.2998,83.8199,400000.0],["2015-04-06",83.3626,84.8781,83.1832,84.1248,630900.0],["2015-04-07",84.1338,84.3221,83.0398,83.0667,459400.0],["2015-04-08",82.986,83.6227,82.5824,83.2729,554500.0],["2015-04-09",83.2729,83.4433,82.5196,83.3447,312400.0],["2015-04-10",83.3536,83.793,82.8963,83.7661,377500.0],["2015-04-13",83.6854,84.2504,83.5778,83.8468,376600.0],["2015-04-14",83.9814,84.2593,83.3178,84.2055,367500.0],["2015-04-15",84.2055,84.6091,83.6944,84.1428,284300.0],["2015-04-16",83.9186,84.1338,83.2281,83.6944,253500.0],["2015-04-17",83.4254,83.7751,82.152,82.3582,268100.0],["2015-04-20",83.515,84.0979,83.3985,83.7034,330100.0],["2015-04-21",84.1069,84.7974,83.811,84.7257,478300.0],["2015-04-22",84.627,84.9409,83.5778,84.4656,708500.0],["2015-04-23",87.963,89.0391,87.1738,88.241,1147100.0],["2015-04-24",88.3486,88.7521,87.9719,88.3217,545000.0],["2015-04-27",88.3306,88.8866,87.8733,87.936,559300.0],["2015-04-28",87.9002,88.2499,87.3711,87.6222,403600.0],["2015-04-29",87.5415,87.8016,87.1021,87.3532,602700.0],["2015-04-30",87.4428,87.9719,86.4923,86.9227,650900.0],["2015-05-01",87.5774,88.1872,87.2904,88.1244,502100.0],["2015-05-04",88.7163,89.8641,88.4831,89.4785,615900.0],["2015-05-05",88.9942,89.2902,88.2948,88.3575,1001800.0],["2015-05-06",88.3575,88.779,87.7925,88.3665,707600.0],["2015-05-07",87.8823,88.5638,87.5415,87.8285,769600.0],["2015-05-08",88.3934,89.3888,88.0078,88.6804,417500.0],["2015-05-11",88.51,89.6219,88.51,89.1377,605600.0],["2015-05-12",88.779,88.8328,88.214,88.232,600800.0],["2015-05-13",88.1782,88.5279,87.5236,88.0796,615600.0],["2015-05-14",88.6893,89.4247,88.5727,89.326,565100.0],["2015-05-15",89.4426,89.8461,88.5458,88.6893,609400.0],["2015-05-18",88.7611,90.1959,88.6804,89.9896,440900.0],["2015-05-19",90.0165,90.0165,89.613,89.873,380600.0],["2015-05-20",89.8191,90.1159,89.3964,89.5853,379600.0],["2015-05-21",89.2525,90.0349,89.1446,89.981,355200.0],["2015-05-22",89.936,90.6375,89.927,90.1788,496500.0],["2015-05-26",90.0529,90.1968,88.7938,89.0546,546400.0],["2015-05-27",89.0457,90.5206,88.8118,90.2778,397900.0],["2015-05-28",90.2778,90.7724,89.7831,90.1968,371700.0],["2015-05-29",89.99,90.4666,89.6032,90.2328,704100.0],["2015-06-01",90.2508,90.3677,89.4144,89.972,443000.0],["2015-06-02",89.3514,89.3964,88.2182,88.3621,763200.0],["2015-06-03",88.47,89.1805,88.3621,88.8388,623400.0],["2015-06-04",88.4791,88.8118,87.6337,87.7596,341700.0],["2015-06-05",87.6696,88.0923,87.103,87.9754,320100.0],["2015-06-08",88.0653,88.0923,87.3638,87.4987,485800.0],["2015-06-09",87.4178,88.3711,87.13,88.2542,538300.0],["2015-06-10",88.4071,89.0996,88.3441,88.8748,432800.0],["2015-06-11",89.1535,89.5583,88.9647,89.3694,278300.0],["2015-06-12",89.0367,89.0906,88.488,88.623,281400.0],["2015-06-15",88.2542,88.7758,87.3818,87.7326,517900.0],["2015-06-16",87.5437,87.9484,87.2649,87.6876,456300.0],["2015-06-17",87.9394,88.1283,87.4268,87.8225,653400.0],["2015-06-18",88.2182,89.3604,87.8495,89.3064,677100.0],["2015-06-19",89.1716,90.0889,88.8658,89.6752,528300.0],["2015-06-22",90.0709,90.9523,89.981,90.4666,409400.0],["2015-06-23",90.6915,90.6915,89.8731,90.1339,405200.0],["2015-06-24",89.864,90.2957,89.2885,89.3064,396700.0],["2015-06-25",87.6696,89.8641,87.6696,89.6033,502600.0],["2015-06-26",89.918,90.3947,89.5133,89.8461,1601700.0],["2015-06-29",89.2615,89.7202,87.5977,87.6336,548400.0],["2015-06-30",88.2452,88.2452,87.2649,87.3189,635000.0],["2015-07-01",88.0833,88.515,87.6426,88.497,543800.0],["2015-07-02",88.56,88.9827,87.6876,88.3262,369600.0],["2015-07-06",87.6427,88.1463,87.4538,87.9574,490900.0],["2015-07-07",88.1643,88.6949,87.0131,88.0923,846300.0],["2015-07-08",87.6247,87.6247,86.4825,86.5994,651800.0],["2015-07-09",87.2289,87.6786,86.5454,86.7523,708000.0],["2015-07-10",87.2379,88.1283,86.9951,87.9304,678900.0],["2015-07-13",88.3711,89.4324,88.3711,89.3064,572400.0],["2015-07-14",89.5313,89.5313,88.587,88.6409,704700.0],["2015-07-15",88.533,89.0636,87.8315,88.7039,596800.0],["2015-07-16",89.0996,90.1249,88.7848,90.0529,610500.0],["2015-07-17",90.0979,90.0979,88.1103,88.6319,788800.0],["2015-07-20",88.6589,89.2974,88.6139,88.8118,415100.0],["2015-07-21",88.7129,88.9737,88.1103,88.2182,596300.0],["2015-07-22",88.0654,88.9737,88.0294,88.8928,487800.0],["2015-07-23",91.5638,92.5981,89.2075,90.0529,1993800.0],["2015-07-24",89.2165,90.0709,88.9557,89.972,1072300.0],["2015-07-27",89.8191,89.891,88.3801,88.596,645200.0],["2015-07-28",89.0276,90.3137,88.3801,90.0979,928300.0],["2015-07-29",90.4846,92.0765,90.3497,91.9236,661400.0],["2015-07-30",91.5189,92.0135,90.9433,91.8786,508800.0],["2015-07-31",92.3373,92.3643,91.4379,91.8516,759600.0],["2015-08-03",92.0135,92.0855,91.1052,91.7347,469000.0],["2015-08-04",92.3733,92.6521,91.8876,92.2923,627500.0],["2015-08-05",93.1557,93.5334,92.706,93.1018,390600.0],["2015-08-06",93.4075,93.4075,91.8337,92.0135,470800.0],["2015-08-07",91.9056,92.778,91.5818,92.715,452500.0],["2015-08-10",93.7313,94.5947,93.4975,94.109,499400.0],["2015-08-11",93.0748,93.9112,92.8319,93.1107,436800.0],["2015-08-12",92.4902,92.9669,91.5728,92.3373,719300.0],["2015-08-13",92.5532,94.0821,92.3103,93.4075,441000.0],["2015-08-14",93.2187,93.9831,92.832,93.9651,356500.0],["2015-08-17",93.6054,94.9634,92.805,94.8555,505900.0],["2015-08-18",94.9544,95.2063,94.5407,94.6217,516500.0],["2015-08-19",94.3962,94.9914,93.7198,94.4503,468100.0],["2015-08-20",93.5485,93.792,91.7899,91.826,588800.0],["2015-08-21",91.2037,91.9702,89.5172,89.6074,712800.0],["2015-08-24",86.9109,87.8398,82.0139,84.6202,1459300.0],["2015-08-25",86.956,87.0552,83.529,83.6011,1115900.0],["2015-08-26",85.2244,87.0732,84.4218,86.9109,1202400.0],["2015-08-27",87.6233,89.2376,87.2626,89.1474,933300.0],["2015-08-28",88.8138,88.8498,87.6504,88.7867,656800.0],["2015-08-31",88.3268,89.0663,87.8127,88.2907,772400.0],["2015-09-01",86.5141,87.3618,85.3237,85.8918,749200.0],["2015-09-02",86.8207,88.0022,86.5141,88.0022,841000.0],["2015-09-03",88.1104,89.3639,87.5602,88.6605,530700.0],["2015-09-04",87.3347,88.5703,87.0913,87.4881,461700.0],["2015-09-08",89.1475,89.8689,88.0743,89.6796,541400.0],["2015-09-09",90.1846,90.6355,88.6244,88.8318,470600.0],["2015-09-10",88.7867,88.9942,87.8849,88.2547,919600.0],["2015-09-11",87.921,88.6785,87.5512,88.3809,616500.0],["2015-09-14",88.7417,88.9761,88.0112,88.2276,480500.0],["2015-09-15",88.5252,89.8329,88.1284,89.6705,491600.0],["2015-09-16",89.7788,89.896,89.2286,89.4812,793200.0],["2015-09-17",89.6345,89.914,88.5072,88.7056,826400.0],["2015-09-18",89.2106,89.3459,87.3348,87.5151,1206000.0],["2015-09-21",88.1374,89.4361,87.9841,88.4891,416600.0],["2015-09-22",87.5242,88.8769,87.2446,88.1374,575700.0],["2015-09-23",88.0292,88.7687,87.8578,88.5162,476500.0],["2015-09-24",87.6504,88.1554,87.0462,87.8308,555800.0],["2015-09-25",88.5703,88.8679,87.2716,87.8849,633900.0],["2015-09-28",87.7226,87.8127,85.7836,85.973,703200.0],["2015-09-29",85.973,86.9379,85.3056,86.3968,659400.0],["2015-09-30",87.5332,88.0833,86.5772,87.6414,880900.0],["2015-10-01",87.6955,88.7777,87.3618,88.7236,568000.0],["2015-10-02",87.3258,89.5714,86.7756,89.5714,785100.0],["2015-10-05",90.1846,91.1766,89.1024,91.0413,706400.0],["2015-10-06",90.8429,91.2578,90.2297,91.0323,757700.0],["2015-10-07",91.3029,92.6556,91.3029,92.6466,486100.0],["2015-10-08",92.4843,94.6307,92.1867,94.4233,558400.0],["2015-10-09",94.4233,95.3432,94.0265,95.1267,498600.0],["2015-10-12",95.0456,95.5055,94.8832,95.3973,532300.0],["2015-10-13",94.8652,95.4604,93.801,93.8641,586200.0],["2015-10-14",93.9002,95.0275,93.6567,93.9543,665400.0],["2015-10-15",94.4864,95.4694,93.9092,95.4424,503600.0],["2015-10-16",95.6408,96.227,95.271,95.9203,850600.0],["2015-10-19",95.8211,96.4073,95.3882,96.3713,501000.0],["2015-10-20",96.4254,97.3453,95.9654,97.1018,615500.0],["2015-10-21",97.3994,97.9585,95.3251,95.5055,939100.0],["2015-10-22",94.1527,95.4514,92.1957,93.1517,1580800.0],["2015-10-23",94.9553,96.4885,93.7469,95.6227,1093400.0],["2015-10-26",95.758,96.236,95.2349,96.1909,981000.0],["2015-10-27",96.0917,96.4885,95.749,96.4254,752700.0],["2015-10-28",96.4524,96.5697,95.1988,96.3622,709100.0],["2015-10-29",96.1548,96.3262,95.5145,96.1909,469600.0],["2015-10-30",96.1909,96.9484,96.0105,96.1097,734400.0],["2015-11-02",96.1097,97.5346,96.1097,97.1018,646600.0],["2015-11-03",97.1018,97.1018,95.9294,96.245,611700.0],["2015-11-04",96.4885,96.8583,95.776,95.9113,548800.0],["2015-11-05",95.8933,96.2901,95.2349,95.6768,388600.0],["2015-11-06",95.3251,96.272,94.9193,95.6497,566900.0],["2015-11-09",95.271,95.8662,93.792,94.6126,399700.0],["2015-11-10",94.5586,95.1087,93.9453,95.0906,418100.0],["2015-11-11",95.3432,96.7591,94.9463,96.245,527400.0],["2015-11-12",95.8391,97.0566,95.28,95.5506,504900.0],["2015-11-13",95.1177,95.749,94.2249,94.3962,322400.0],["2015-11-16",94.4233,96.4885,94.3872,96.4524,423200.0],["2015-11-17",96.3442,97.9134,96.2269,96.9755,542200.0],["2015-11-18",97.4535,99.7983,96.9123,99.7081,811300.0],["2015-11-19",99.5001,99.6086,98.3789,99.3554,466600.0],["2015-11-20",99.5001,99.8799,99.0119,99.6629,522400.0],["2015-11-23",99.464,100.7027,99.2289,100.4043,716400.0],["2015-11-24",99.5634,100.0698,98.5597,99.5091,590900.0],["2015-11-25",99.7623,100.6756,99.5092,100.3501,521100.0],["2015-11-27",100.6123,101.6521,100.1602,101.5617,248900.0],["2015-11-30",101.824,101.8421,100.757,100.8203,799900.0],["2015-12-01",101.616,101.9415,100.983,101.7426,486500.0],["2015-12-02",101.7697,102.0319,101.1458,101.2362,617000.0],["2015-12-03",101.3357,101.5708,98.4784,98.8762,666300.0],["2015-12-04",99.265,101.4713,99.265,101.0644,441300.0],["2015-12-07",100.8565,101.39,99.9251,100.757,227900.0],["2015-12-08",100.0788,101.5075,99.6991,101.2362,441100.0],["2015-12-09",100.6213,101.2814,99.2017,99.3826,453000.0],["2015-12-10",99.5905,101.1639,99.1384,100.341,379400.0],["2015-12-11",99.039,99.5996,97.0497,97.4566,590300.0],["2015-12-14",97.6826,98.831,96.9321,98.0172,712200.0],["2015-12-15",98.9304,99.4549,98.2071,98.7767,811500.0],["2015-12-16",99.8437,102.3574,99.4278,102.1314,962200.0],["2015-12-17",102.2218,102.9181,101.0373,102.3574,954100.0],["2015-12-18",102.1585,102.1585,99.0842,99.1294,1629500.0],["2015-12-21",100.0065,100.8112,99.5272,100.3591,730900.0],["2015-12-22",100.8022,101.6069,99.916,100.9469,476600.0],["2015-12-23",101.3085,102.1133,100.8203,102.0771,551800.0],["2015-12-24",102.2128,102.4931,101.625,101.9505,292000.0],["2015-12-28",101.7697,102.3575,101.399,102.2399,461700.0],["2015-12-29",103.3069,103.4968,102.1947,102.7282,779700.0],["2015-12-30",102.8367,102.9452,101.7788,101.9686,916100.0],["2015-12-31",101.7245,101.9234,100.6846,100.7027,708200.0],["2016-01-04",99.3916,99.681,97.972,98.9666,1198500.0],["2016-01-05",99.6177,100.1602,98.7044,99.5634,1078000.0],["2016-01-06",98.0353,99.1746,97.8725,98.7677,575100.0],["2016-01-07",97.0587,98.0534,95.0695,95.2051,1087900.0],["2016-01-08",95.621,95.7838,92.2664,92.4472,1421200.0],["2016-01-11",93.1525,93.243,91.1,92.0765,1380100.0],["2016-01-12",92.6552,93.2701,91.2898,92.61,1186100.0],["2016-01-13",92.9897,93.7945,90.9914,91.3622,1011400.0],["2016-01-14",91.326,94.1743,90.7383,93.5504,1263200.0],["2016-01-15",91.0366,93.4057,90.8829,93.0078,953700.0],["2016-01-19",93.9844,94.3099,93.0711,93.9121,1054400.0],["2016-01-20",92.411,92.9716,88.975,91.9408,886500.0],["2016-01-21",92.2302,93.4238,91.2175,92.7908,863000.0],["2016-01-22",93.9211,94.8253,93.7764,94.7982,708800.0],["2016-01-25",94.6083,94.6716,93.7855,94.1652,1024000.0],["2016-01-26",94.3189,95.2864,94.0477,94.8072,691100.0],["2016-01-27",94.6806,95.1056,92.6552,93.1164,827800.0],["2016-01-28",93.6408,93.7493,91.9137,92.0222,931500.0],["2016-01-29",92.9174,95.7205,92.4291,95.6662,1238100.0],["2016-02-01",94.9881,97.1039,94.7078,96.679,986600.0],["2016-02-02",95.8561,96.3082,93.3966,93.8126,854600.0],["2016-02-03",94.4817,94.7982,91.2084,93.2881,766700.0],["2016-02-04",93.2429,94.1833,92.7727,93.7402,584100.0],["2016-02-05",93.3785,93.8216,89.9968,90.3132,1049000.0],["2016-02-08",89.6261,89.7888,83.9205,84.9061,1683700.0],["2016-02-09",83.7757,85.1954,83.4231,84.2912,1781700.0],["2016-02-10",84.9422,86.3618,84.1013,85.4667,1549200.0],["2016-02-11",84.9603,87.3745,82.9348,84.4991,1635800.0],["2016-02-12",86.1719,89.6441,86.1719,88.1341,1402600.0],["2016-02-16",89.4904,90.3675,88.2607,89.6713,1327800.0],["2016-02-17",90.5031,92.194,89.9606,92.0403,1054600.0],["2016-02-18",92.4291,92.7275,90.7925,91.2265,768100.0],["2016-02-19",90.8196,91.4526,90.2319,91.3169,1542500.0],["2016-02-22",92.0765,93.7403,92.0765,93.4599,923200.0],["2016-02-23",93.3695,93.8578,92.3025,93.261,624200.0],["2016-02-24",92.6371,94.5269,91.5882,94.4365,788900.0],["2016-02-25",93.8578,96.3715,93.8578,96.3263,924600.0],["2016-02-26",96.5071,96.8236,95.7838,96.1816,629900.0],["2016-02-29",95.8742,96.3263,94.7439,94.8344,652900.0],["2016-03-01",95.7777,97.1383,95.4058,96.5941,637900.0],["2016-03-02",96.1405,97.093,95.6144,97.0567,595200.0],["2016-03-03",96.7845,97.2109,96.077,97.1746,513100.0],["2016-03-04",97.0567,98.5443,96.1224,97.6553,814800.0],["2016-03-07",96.8934,97.4649,95.3605,96.2222,562100.0],["2016-03-08",95.3514,96.2766,94.9341,96.1496,673500.0],["2016-03-09",96.6939,97.0567,96.1859,96.839,550000.0],["2016-03-10",97.2018,97.6735,95.7142,96.8571,579000.0],["2016-03-11",97.6009,98.4626,96.8843,98.3719,1310800.0],["2016-03-14",98.0182,99.7779,97.5283,99.5148,711200.0],["2016-03-15",98.8708,99.9956,98.5352,99.3244,650900.0],["2016-03-16",98.7075,100.1407,98.5533,99.8958,575300.0],["2016-03-17",99.7053,101.1748,99.6237,100.9662,540800.0],["2016-03-18",101.465,102.5263,100.8482,102.0546,959300.0],["2016-03-21",101.5376,102.1272,101.1748,101.7916,590900.0],["2016-03-22",101.2111,102.4719,100.7666,102.0546,410400.0],["2016-03-23",101.6737,102.1907,100.9299,101.1748,1042200.0],["2016-03-24",100.4401,100.9117,98.9525,100.8936,962900.0],["2016-03-28",101.2836,101.8732,100.6124,101.5467,367400.0],["2016-03-29",101.1839,102.4447,100.7485,102.363,308000.0],["2016-03-30",103.0161,103.5694,102.3902,103.3155,401000.0],["2016-03-31",103.4153,104.0139,102.8619,103.6692,532900.0],["2016-04-01",103.261,105.946,103.0161,105.7555,726400.0],["2016-04-04",105.7555,105.9369,104.4312,104.6942,374100.0],["2016-04-05",104.1772,104.8031,103.3699,103.9232,621400.0],["2016-04-06",104.1137,104.7668,103.3427,104.7214,509500.0],["2016-04-07",103.8144,104.1137,102.6533,103.2066,438800.0],["2016-04-08",104.7123,104.8484,103.5241,104.3314,710200.0],["2016-04-11",104.6216,104.7396,103.0887,103.125,464300.0],["2016-04-12",103.4878,103.4878,102.5808,102.9345,448000.0],["2016-04-13",103.6602,104.3314,102.9526,104.2679,407300.0],["2016-04-14",104.4765,106.327,104.4765,105.1931,627000.0],["2016-04-15",105.3564,105.6738,104.7214,105.3836,471400.0],["2016-04-18",105.0389,106.1274,104.9936,105.9007,316200.0],["2016-04-19",106.1093,106.5628,105.2657,105.5922,487900.0],["2016-04-20",105.9551,106.7442,105.5832,106.4268,455200.0],["2016-04-21",106.1183,106.1909,105.0571,105.1387,463300.0],["2016-04-22",104.5854,105.5378,104.3042,104.9573,370500.0],["2016-04-25",104.667,105.6013,104.4493,105.5015,435200.0],["2016-04-26",105.9097,106.5628,105.6739,106.2907,450200.0],["2016-04-27",106.0276,107.7148,106.0004,107.5878,821700.0],["2016-04-28",106.844,111.1617,104.9119,109.1389,2611100.0],["2016-04-29",108.903,109.2568,107.7964,109.0754,969900.0],["2016-05-02",109.1661,110.1276,108.5583,109.9552,709000.0],["2016-05-03",109.2387,109.5017,107.7239,108.9303,816800.0],["2016-05-04",108.0232,108.6309,107.3429,108.2136,598200.0],["2016-05-05",108.259,109.0482,108.2137,108.8849,541900.0],["2016-05-06",108.0141,109.0754,107.488,108.776,655700.0],["2016-05-09",108.5221,110.0097,108.1502,109.7285,658900.0],["2016-05-10",110.5993,113.0665,109.9734,113.0121,1123700.0],["2016-05-11",112.9667,113.1572,110.7898,110.8261,850500.0],["2016-05-12",111.3975,111.8601,110.1276,111.2523,620100.0],["2016-05-13",111.2614,111.842,110.5358,111.1979,664800.0],["2016-05-16",111.0619,112.5495,111.0074,112.1957,746500.0],["2016-05-17",111.9327,112.4678,110.953,111.5154,733000.0],["2016-05-18",111.343,112.0778,110.436,111.0346,672600.0],["2016-05-19",111.1163,111.5517,110.055,111.1617,502400.0],["2016-05-20",111.8873,112.1775,110.7897,111.461,690600.0],["2016-05-23",111.5337,111.6156,110.888,111.3154,391200.0],["2016-05-24",112.0067,113.9348,111.461,113.8348,559300.0],["2016-05-25",114.1804,114.4715,113.3892,113.5893,601800.0],["2016-05-26",113.5801,113.9894,113.4164,113.753,561100.0],["2016-05-27",113.8075,115.0627,113.5893,114.8626,493400.0],["2016-05-31",114.6807,114.8262,113.662,114.3533,740100.0],["2016-06-01",113.9621,114.3532,113.4255,114.1349,384400.0],["2016-06-02",114.0986,114.899,113.6802,114.8808,450700.0],["2016-06-03",114.4442,114.4896,113.1709,113.8712,434700.0],["2016-06-06",114.2986,114.9444,113.853,114.4351,438000.0],["2016-06-07",114.4351,114.5806,113.371,113.8439,611700.0],["2016-06-08",113.662,114.6898,113.662,114.5624,655300.0],["2016-06-09",114.1168,114.5897,113.5074,114.5442,503100.0],["2016-06-10",113.8075,114.526,112.4342,112.6888,760900.0],["2016-06-13",112.3887,113.5711,112.0704,112.225,662200.0],["2016-06-14",112.2432,112.8889,110.8061,111.2973,1012500.0],["2016-06-15",111.5519,111.6702,110.1331,110.5696,1009800.0],["2016-06-16",109.9785,111.4428,109.3691,111.2791,792400.0],["2016-06-17",111.6792,112.2068,110.7788,111.5519,1577900.0],["2016-06-20",112.6615,114.426,112.2341,112.9526,657500.0],["2016-06-21",113.1709,113.9985,112.9708,113.6529,462300.0],["2016-06-22",113.5983,114.4351,113.1708,113.8257,605700.0],["2016-06-23",114.9171,115.4719,114.2532,115.4719,506800.0],["2016-06-24",111.2336,113.2072,110.7697,111.0426,886400.0],["2016-06-27",109.8057,109.933,107.3682,107.8957,902400.0],["2016-06-28",109.0417,111.0335,108.3504,110.9517,724900.0],["2016-06-29",112.2886,114.526,112.225,114.326,893700.0],["2016-06-30",114.4442,116.7907,114.2623,116.7816,932300.0],["2016-07-01",116.5542,117.5729,116.336,116.8453,481100.0],["2016-07-05",116.2814,117.673,116.2814,117.2364,675400.0],["2016-07-06",116.9999,118.4915,116.5906,118.2732,579600.0],["2016-07-07",118.1732,118.9827,117.8731,118.6098,571000.0],["2016-07-08",119.592,120.6652,118.9735,120.2742,744100.0],["2016-07-11",120.7835,120.7835,119.8831,120.4651,474300.0],["2016-07-12",121.1109,121.5384,120.3105,121.3019,638200.0],["2016-07-13",121.8567,122.9936,121.2746,121.3474,714000.0],["2016-07-14",122.6116,122.7571,121.3383,121.5293,578400.0],["2016-07-15",121.9386,122.5116,121.5293,121.9204,477400.0],["2016-07-18",121.9204,122.3752,121.3656,121.8112,479500.0],["2016-07-19",121.6112,122.4206,121.4293,122.3661,448700.0],["2016-07-20",122.7117,123.7121,122.2751,123.412,368600.0],["2016-07-21",123.5211,124.0941,122.2387,122.6298,701500.0],["2016-07-22",123.1573,123.6939,122.457,123.4938,434200.0],["2016-07-25",123.5121,124.0941,123.1028,124.085,551000.0],["2016-07-26",124.2306,124.5762,123.13,123.7303,877300.0],["2016-07-27",124.1123,124.1123,122.2751,123.1301,968400.0],["2016-07-28",122.2206,123.1847,119.9377,121.4111,1556300.0],["2016-07-29",121.6657,122.4297,120.3105,120.4743,1279400.0],["2016-08-01",120.5652,121.2019,119.7194,120.0013,692200.0],["2016-08-02",119.974,120.2014,118.3733,118.9827,625700.0],["2016-08-03",118.9827,118.9827,117.4274,118.5734,734100.0],["2016-08-04",118.6734,120.0923,118.5734,119.401,797100.0],["2016-08-05",119.8467,122.2478,119.7558,120.8199,579600.0],["2016-08-08",120.7016,120.7835,119.2737,119.4738,423200.0],["2016-08-09",119.5648,120.6653,119.4556,120.256,494100.0],["2016-08-10",120.5561,120.5561,119.583,120.4106,317800.0],["2016-08-11",120.729,121.2838,120.3651,120.6835,565200.0],["2016-08-12",120.6016,121.0654,120.1286,120.3833,332400.0],["2016-08-15",120.3105,120.5743,119.5193,119.6557,346000.0],["2016-08-16",119.4829,119.8103,118.446,118.5188,452100.0],["2016-08-17",118.7559,119.5492,118.4732,119.4306,528600.0],["2016-08-18",119.4489,119.9869,119.0295,119.8227,344800.0],["2016-08-19",119.3759,120.0325,118.8289,119.8319,406100.0],["2016-08-22",119.7316,120.2513,119.6495,119.9686,333600.0],["2016-08-23",120.2786,120.3516,119.6312,119.7133,476400.0],["2016-08-24",119.768,120.1783,118.5917,118.92,628600.0],["2016-08-25",118.8288,119.2482,118.5097,118.9838,512900.0],["2016-08-26",119.1024,120.7619,119.0477,119.8774,434400.0],["2016-08-29",120.0598,120.5157,120.0051,120.2604,230100.0],["2016-08-30",120.2968,120.6525,119.1935,120.4519,429600.0],["2016-08-31",120.1327,120.5157,119.695,120.2695,479800.0],["2016-09-01",120.2422,121.3911,119.8866,121.3546,508900.0],["2016-09-02",121.9655,122.5764,121.3181,122.3302,382800.0],["2016-09-06",122.4943,123.1873,121.8743,123.1873,572300.0],["2016-09-07",122.8865,123.388,122.3485,123.2694,583800.0],["2016-09-08",122.8864,123.1144,122.6585,122.8044,471900.0],["2016-09-09",121.692,121.692,119.5309,119.5309,819800.0],["2016-09-12",118.8835,121.6007,118.6738,121.3454,646900.0],["2016-09-13",120.5066,120.6798,119.6039,119.8683,647100.0],["2016-09-14",119.6221,120.7072,119.5674,120.2695,520700.0],["2016-09-15",120.233,122.8317,119.6494,122.5035,729000.0],["2016-09-16",122.2117,122.3667,119.9048,120.5522,1166000.0],["2016-09-19",121.2725,121.4275,119.5583,119.9504,414400.0],["2016-09-20",120.7984,121.0355,119.5675,120.224,515700.0],["2016-09-21",120.9534,121.5643,119.4945,121.382,504700.0],["2016-09-22",122.1387,122.2573,121.6281,121.8743,581200.0],["2016-09-23",121.4002,122.1114,120.2513,120.4792,804100.0],["2016-09-26",120.1874,120.1874,119.0112,119.7315,697300.0],["2016-09-27",119.9322,121.1084,119.5127,120.9534,575400.0],["2016-09-28",121.2908,122.7861,121.0354,122.5673,652400.0],["2016-09-29",122.6767,122.7132,121.1722,121.5734,542300.0],["2016-09-30",122.6038,123.0962,121.7375,122.7132,604700.0],["2016-10-03",122.5126,122.6949,121.7831,122.157,406900.0],["2016-10-04",122.0476,122.6949,121.0445,121.5187,401800.0],["2016-10-05",121.619,122.0111,120.1418,120.4063,536200.0],["2016-10-06",120.0871,120.844,119.7315,120.5522,489300.0],["2016-10-07",120.698,120.7983,118.3091,118.6647,664400.0],["2016-10-10",119.2756,120.0507,119.1845,119.5492,331200.0],["2016-10-11",119.2027,119.4489,116.7225,117.3061,453500.0],["2016-10-12",117.1784,118.765,117.1419,118.5644,380200.0],["2016-10-13",117.7711,118.3364,117.0143,117.6161,464900.0],["2016-10-14",118.0538,120.151,118.0538,118.8562,569500.0],["2016-10-17",118.6009,118.9474,117.99,118.1085,370500.0],["2016-10-18",119.0294,119.7224,118.6009,118.7924,382600.0],["2016-10-19",119.0933,119.0933,117.9444,118.7285,433700.0],["2016-10-20",118.4276,118.8106,117.7346,118.1085,336800.0],["2016-10-21",117.2969,118.4641,116.8593,118.3182,285400.0],["2016-10-24",118.7559,120.0234,118.4459,119.6222,313000.0],["2016-10-25",119.4853,120.8075,118.7924,118.9291,764400.0],["2016-10-26",118.3821,119.2027,116.8137,117.3608,820200.0],["2016-10-27",115.6466,116.6952,111.8169,112.3093,1813100.0],["2016-10-28",112.0722,113.4673,111.0601,111.2425,969200.0],["2016-10-31",111.6619,113.2485,111.5525,113.0388,928500.0],["2016-11-01",113.5402,113.75,111.9719,112.7378,714000.0],["2016-11-02",112.7196,113.0935,111.5343,111.6346,547800.0],["2016-11-03",111.9172,112.5737,111.1239,112.1269,396400.0],["2016-11-04",112.1999,113.7864,112.0631,112.7105,640900.0],["2016-11-07",114.3609,115.218,113.8138,114.9718,454600.0],["2016-11-08",114.9262,116.1572,114.06,115.8654,421200.0],["2016-11-09",115.291,115.6922,111.1422,111.7257,1270100.0],["2016-11-10",111.4704,111.7257,103.6652,105.9812,3778900.0],["2016-11-11",105.6256,106.118,102.7899,103.9752,2158500.0],["2016-11-14",104.5314,105.115,103.3552,104.9874,1561500.0],["2016-11-15",105.1059,107.9234,105.1059,107.732,2153300.0],["2016-11-16",107.6955,109.2182,107.3216,108.9629,1314600.0],["2016-11-17",109.4188,111.6163,108.744,111.0692,1232700.0],["2016-11-18",111.2698,111.7804,110.6406,110.8412,687900.0],["2016-11-21",110.9692,111.8196,110.8321,111.1795,679500.0],["2016-11-22",111.1795,111.2527,109.5064,109.9361,635800.0],["2016-11-23",109.8812,110.3018,109.2595,109.7807,482800.0],["2016-11-25",109.8447,109.8812,108.7384,109.7715,374500.0],["2016-11-28",109.4241,109.6527,108.4275,108.9761,1041200.0],["2016-11-29",108.9852,109.5795,108.7201,109.0949,712200.0],["2016-11-30",109.2321,109.7166,104.4228,104.6423,2085800.0],["2016-12-01",104.6423,104.9074,101.3691,101.9817,1964600.0],["2016-12-02",102.0273,104.304,101.9268,104.2583,1084700.0],["2016-12-05",105.8766,105.8949,104.2674,104.5326,1065200.0],["2016-12-06",104.9714,105.0354,103.4354,103.7737,834300.0],["2016-12-07",104.0114,106.2057,103.5817,106.0503,762900.0],["2016-12-08",105.8492,107.9886,105.648,107.5223,873500.0],["2016-12-09",107.5406,108.0069,106.8915,107.12,618100.0],["2016-12-12",106.864,107.5497,106.5349,107.0012,852200.0],["2016-12-13",106.9737,107.5772,106.1966,106.4983,812000.0],["2016-12-14",106.1692,107.2297,105.6663,105.9223,838900.0],["2016-12-15",105.9497,107.504,105.904,107.0926,1003500.0],["2016-12-16",106.736,107.9063,106.736,106.9463,1182800.0],["2016-12-19",106.2332,106.8549,105.7669,106.0777,748500.0],["2016-12-20",106.7177,106.7177,105.584,106.1417,710200.0],["2016-12-21",106.1966,109.0401,106.096,108.4824,1334500.0],["2016-12-22",108.4366,108.7749,107.824,108.7201,763500.0],["2016-12-23",108.6012,109.7715,108.6012,109.3967,736100.0],["2016-12-27",109.2778,109.3966,108.1897,108.4275,507600.0],["2016-12-28",108.6103,108.6103,108.0983,108.3269,926200.0],["2016-12-29",108.5189,108.8664,107.7692,108.5006,503600.0],["2016-12-30",108.4366,108.4823,107.6869,108.0983,788500.0],["2017-01-03",108.4275,109.0766,108.0069,108.5829,766800.0],["2017-01-04",108.5098,109.1681,108.0069,109.1132,894800.0],["2017-01-05",109.2961,110.1281,108.8938,109.6984,553000.0],["2017-01-06",109.6984,110.6584,109.1681,110.631,576500.0],["2017-01-09",110.6309,111.1887,109.5246,109.5704,759500.0],["2017-01-10",109.4698,110.1007,108.8024,109.7532,592900.0],["2017-01-11",109.8538,110.2653,108.8938,110.1921,559800.0],["2017-01-12",109.9544,110.5944,108.9578,110.503,508600.0],["2017-01-13",110.375,110.695,109.4332,110.0001,432900.0],["2017-01-17",109.7258,111.2893,109.3327,110.3201,544000.0],["2017-01-18",109.7806,110.0641,108.0526,109.9544,984800.0],["2017-01-19",109.8355,110.5121,109.5247,109.8812,810400.0],["2017-01-20",109.5338,109.799,106.6903,107.9612,1508700.0],["2017-01-23",107.6777,108.1532,107.4492,108.0526,593500.0],["2017-01-24",108.0892,108.6835,107.3943,108.6835,676000.0],["2017-01-25",108.9029,109.4149,108.1624,108.4641,1260300.0],["2017-01-26",108.2172,109.0949,107.5498,107.7418,508900.0],["2017-01-27",108.1258,108.2355,106.992,107.9703,822100.0],["2017-01-30",108.0161,108.0161,106.7818,107.2846,521800.0],["2017-01-31",107.4675,107.8606,106.5257,107.2297,664000.0],["2017-02-01",107.6046,107.8149,106.3429,107.1657,825400.0],["2017-02-02",106.6446,107.9704,106.4069,107.9338,679300.0],["2017-02-03",108.2812,110.1372,108.2812,110.0367,562600.0],["2017-02-06",109.8812,110.3933,109.1132,110.2012,1197800.0],["2017-02-07",110.2195,110.9235,109.4972,110.7589,700900.0],["2017-02-08",110.759,112.1121,110.0915,111.5361,946000.0],["2017-02-09",111.5361,117.3694,111.5361,117.15,1803100.0],["2017-02-10",117.0311,121.3192,116.8025,119.3717,2566900.0],["2017-02-13",119.6369,120.0575,118.8414,118.9694,896600.0],["2017-02-14",118.3569,119.6277,118.1831,119.1523,709600.0],["2017-02-15",118.1831,119.39,117.3237,118.9146,612600.0],["2017-02-16",118.9512,119.454,117.7443,118.7957,674900.0],["2017-02-17",118.5214,119.0243,118.1191,118.9877,581400.0],["2017-02-21",118.7135,119.2986,117.8814,118.2746,1113700.0],["2017-02-22",117.8905,118.622,117.8174,118.0003,1124000.0],["2017-02-23",118.6494,118.8871,117.6528,118.1465,765600.0],["2017-02-24",118.1465,118.2928,116.9762,118.2928,819600.0],["2017-02-27",118.4757,119.7649,118.1191,119.6003,866800.0],["2017-02-28",119.8015,120.3592,119.1889,119.8746,1300300.0],["2017-03-01",121.2777,122.3139,120.5807,122.1305,892500.0],["2017-03-02",121.7087,122.3322,121.0851,121.8829,735400.0],["2017-03-03",122.048,122.1488,120.8742,121.782,550600.0],["2017-03-06",121.2226,121.5894,120.3606,121.1034,737400.0],["2017-03-07",120.8467,121.0667,120.2231,120.4707,560900.0],["2017-03-08",120.5716,121.3602,120.0397,120.8742,715100.0],["2017-03-09",120.92,121.5619,120.5349,121.5528,386700.0],["2017-03-10",122.1122,122.2864,121.3969,122.2039,577600.0],["2017-03-13",122.3139,122.5157,121.6353,122.3139,542800.0],["2017-03-14",121.8554,122.8825,121.5436,122.4148,640000.0],["2017-03-15",122.534,124.2672,122.2406,123.9738,612600.0],["2017-03-16",124.0288,124.8083,123.6069,123.8362,871600.0],["2017-03-17",123.7353,124.8724,123.6069,124.8266,855000.0],["2017-03-20",125.0467,125.0467,123.9004,124.4414,502500.0],["2017-03-21",124.5239,124.6431,122.8274,123.8912,1667400.0],["2017-03-22",124.3039,126.3305,123.8545,125.6152,1179700.0],["2017-03-23",125.6152,126.0187,124.0746,124.3864,600100.0],["2017-03-24",124.4689,125.5969,124.1296,124.6523,335000.0],["2017-03-27",123.7628,124.9,122.9192,124.3039,355700.0],["2017-03-28",124.0746,125.5327,123.6619,124.9824,458300.0],["2017-03-29",124.4964,124.8449,123.4969,124.4231,685700.0],["2017-03-30",124.6615,125.2576,124.0196,125.23,1054200.0],["2017-03-31",124.9183,125.982,124.4964,125.3951,620700.0],["2017-04-03",125.3126,125.6152,123.8453,124.8082,725300.0],["2017-04-04",124.7073,125.0466,123.8545,124.5423,391400.0],["2017-04-05",124.7165,126.4956,124.5515,125.0834,868200.0],["2017-04-06",124.9367,125.1109,123.8637,124.7808,307800.0],["2017-04-07",124.5973,125.2209,124.0379,124.9182,409900.0],["2017-04-10",124.9091,125.3309,124.1388,124.3405,496500.0],["2017-04-11",124.1388,124.4781,123.5336,124.4781,405200.0],["2017-04-12",123.8545,124.4873,123.5978,124.0838,388700.0],["2017-04-13",123.9095,124.9916,123.5702,123.6711,327400.0],["2017-04-17",124.148,125.6611,123.5794,125.6611,380000.0],["2017-04-18",125.496,126.3855,125.496,125.8995,539400.0],["2017-04-19",125.8812,126.3305,125.065,125.0834,564900.0],["2017-04-20",125.2301,126.2847,124.9458,125.9179,493800.0],["2017-04-21",126.0829,126.5139,125.5786,125.9362,481900.0],["2017-04-24",126.6882,127.7978,126.3397,127.6877,668900.0],["2017-04-25",127.8712,128.2655,127.4126,127.8987,574600.0],["2017-04-26",127.7794,128.2838,126.9724,127.2292,624300.0],["2017-04-27",121.9654,125.817,120.6999,124.8908,1593900.0],["2017-04-28",124.1388,125.2117,123.0475,124.0838,1177900.0],["2017-05-01",124.7074,124.8633,123.286,123.7995,946400.0],["2017-05-02",123.882,125.1567,123.5703,125.1567,657000.0],["2017-05-03",124.8999,125.386,124.6065,124.7899,589100.0],["2017-05-04",124.7624,125.6794,124.7166,125.5052,508000.0],["2017-05-05",125.7528,127.4127,125.441,127.2934,514100.0],["2017-05-08",127.6327,127.9261,125.6702,125.8444,416200.0],["2017-05-09",125.6244,126.2479,124.2671,124.5973,451100.0],["2017-05-10",124.6523,125.4685,124.1388,124.634,366600.0],["2017-05-11",124.5332,124.5973,123.5611,124.3956,300600.0],["2017-05-12",124.3222,124.3222,123.396,123.8453,297400.0],["2017-05-15",123.9095,125.3951,123.4602,125.2943,463900.0],["2017-05-16",125.6336,126.1196,123.937,124.4231,302900.0],["2017-05-17",124.423,124.423,123.075,123.0934,526000.0],["2017-05-18",123.2126,124.9458,122.4148,124.0471,568300.0],["2017-05-19",124.2764,126.0371,124.1572,125.0558,716900.0],["2017-05-22",125.8078,126.3305,124.9825,125.9087,515500.0],["2017-05-23",125.9271,126.1478,125.2741,125.7707,396200.0],["2017-05-24",125.7615,126.2857,124.8511,125.4304,558000.0],["2017-05-25",126.0926,126.7455,125.7983,126.111,604200.0],["2017-05-26",126.0834,126.8191,125.127,125.4672,324900.0],["2017-05-30",125.3477,125.8811,124.4648,125.7247,622400.0],["2017-05-31",126.0466,126.2582,125.2833,125.8075,721500.0],["2017-06-01",125.9914,126.9111,125.1362,126.8099,577600.0],["2017-06-02",126.9111,127.6836,126.295,126.5525,421800.0],["2017-06-05",126.3409,127.5089,126.0374,127.0582,458900.0],["2017-06-06",126.7639,127.6744,126.1018,126.111,563200.0],["2017-06-07",126.4605,127.049,125.8903,126.3409,350500.0],["2017-06-08",126.341,126.3685,123.7016,124.566,635700.0],["2017-06-09",124.5936,125.4397,123.8487,124.6304,384400.0],["2017-06-12",124.4832,126.3501,124.143,125.8351,560000.0],["2017-06-13",126.4973,129.5413,126.3318,129.0631,706600.0],["2017-06-14",129.578,130.6264,129.0447,129.6792,726900.0],["2017-06-15",128.732,130.3597,128.2445,130.2402,481300.0],["2017-06-16",130.3598,131.5921,129.8999,131.1231,939300.0],["2017-06-19",131.7944,132.4382,130.0931,130.4057,785400.0],["2017-06-20",129.9735,130.2953,127.9319,128.3457,696500.0],["2017-06-21",128.7412,128.7412,126.718,127.8584,471700.0],["2017-06-22",127.8859,127.9687,126.4789,127.7664,422700.0],["2017-06-23",127.6652,128.4009,127.0122,128.1894,588800.0],["2017-06-26",128.4837,129.0814,127.702,128.2262,252100.0],["2017-06-27",127.8308,128.3458,126.81,127.233,291300.0],["2017-06-28",127.9411,128.7228,127.0583,128.2998,504700.0],["2017-06-29",128.0607,128.217,124.9982,126.1294,398700.0],["2017-06-30",127.0582,127.233,126.203,126.3777,625900.0],["2017-07-03",126.8191,127.7296,126.1478,126.9203,261400.0],["2017-07-05",126.6168,128.5205,126.4053,128.3365,558900.0],["2017-07-06",127.4261,127.4261,125.6788,126.1938,783400.0],["2017-07-07",126.8099,128.2446,126.8007,127.2514,519100.0],["2017-07-10",127.2606,128.0607,126.4973,127.8307,341100.0],["2017-07-11",127.8215,128.2446,127.1318,127.7664,387700.0],["2017-07-12",128.6676,129.2654,128.3549,128.5664,479900.0],["2017-07-13",128.732,129.0446,127.7939,127.9503,416400.0],["2017-07-14",128.1619,128.8608,128.1619,128.5389,277200.0],["2017-07-17",128.4469,129.3757,128.1802,128.8055,363700.0],["2017-07-18",128.1986,130.1483,127.8951,130.1483,427900.0],["2017-07-19",130.3322,131.399,129.8264,131.2518,477700.0],["2017-07-20",131.5369,131.9416,130.7184,131.5001,466600.0],["2017-07-21",131.1599,132.7693,131.1599,132.3278,268700.0],["2017-07-24",132.0979,133.1279,131.822,132.9072,548700.0],["2017-07-25",133.6705,133.6705,132.5762,133.1647,483800.0],["2017-07-26",133.5418,135.2063,133.1279,134.4614,692200.0],["2017-07-27",131.1138,131.4541,127.941,131.215,1210500.0],["2017-07-28",131.4358,133.9005,131.0863,133.4314,704000.0],["2017-07-31",134.0384,134.6545,133.5877,133.7533,725300.0],["2017-08-01",134.2683,134.7281,133.7533,134.5074,452800.0],["2017-08-02",134.2683,134.4982,133.1555,133.7993,651700.0],["2017-08-03",133.7717,133.7717,132.383,133.2935,594100.0],["2017-08-04",133.5969,133.8636,132.9532,133.7441,404300.0],["2017-08-07",133.6797,133.928,132.99,133.7809,588700.0],["2017-08-08",133.321,133.6429,130.7736,130.9299,623400.0],["2017-08-09",130.9299,131.8128,130.4977,131.4541,394100.0],["2017-08-10",130.7184,131.399,130.0563,130.6448,452700.0],["2017-08-11",130.5253,131.353,129.9275,129.9919,351600.0],["2017-08-14",130.7369,131.6933,130.2586,131.3346,386700.0],["2017-08-15",131.3898,131.7392,130.4609,131.399,468000.0],["2017-08-16",131.6749,131.8864,131.0495,131.5094,485800.0],["2017-08-17",131.4542,131.6473,129.2838,129.3298,381600.0],["2017-08-18",129.5781,129.67,128.5021,128.6492,530600.0],["2017-08-21",128.8148,129.0539,127.9595,128.6032,391300.0],["2017-08-22",128.5756,130.9207,128.2538,130.792,608700.0],["2017-08-23",130.3678,131.3269,129.8053,130.0082,281600.0],["2017-08-24",130.2387,130.2387,129.2427,129.4548,221800.0],["2017-08-25",130.1372,130.1925,129.464,129.7499,304000.0],["2017-08-28",130.0266,130.2848,129.1874,129.6762,476700.0],["2017-08-29",129.1689,130.128,128.8738,129.8421,321900.0],["2017-08-30",129.6301,130.6813,129.6208,130.4139,221600.0],["2017-08-31",130.7459,132.1199,130.7367,131.3822,425400.0],["2017-09-01",131.6219,132.2121,130.5706,130.5706,363000.0],["2017-09-05",130.4139,131.4006,129.63,130.1188,495000.0],["2017-09-06",130.5614,131.0778,130.045,130.3862,452300.0],["2017-09-07",130.4416,132.12,130.3494,131.6128,518500.0],["2017-09-08",112.3393,115.7329,108.125,113.6396,16854700.0],["2017-09-11",112.0718,112.5053,102.5181,104.3164,9825500.0],["2017-09-12",104.178,107.046,103.4495,106.9353,6939100.0],["2017-09-13",107.4794,107.6639,90.41,91.286,17508900.0],["2017-09-14",91.0094,92.9091,82.6176,89.1374,34582400.0],["2017-09-15",87.0533,88.2429,83.6597,85.7438,16707700.0],["2017-09-18",85.7622,87.6619,84.9138,87.0348,10873800.0],["2017-09-19",85.3012,87.9293,84.7294,87.4867,7847000.0],["2017-09-20",87.6066,89.829,85.8544,88.5287,8760500.0],["2017-09-21",88.9898,90.8065,87.8371,90.6036,5483600.0],["2017-09-22",92.3097,97.0128,92.033,96.8652,12473500.0],["2017-09-25",97.9626,98.8294,96.3764,96.9113,8059400.0],["2017-09-26",94.7903,97.8888,93.822,97.7966,7616800.0],["2017-09-27",98.6727,100.5078,97.7505,98.1563,7601600.0],["2017-09-28",98.147,98.23,95.7032,98.0917,3780300.0],["2017-09-29",97.7505,99.226,97.4923,97.7413,3735900.0],["2017-10-02",97.8335,100.1574,97.7505,99.4196,3667000.0],["2017-10-03",99.5948,103.7077,98.7464,101.8541,6579300.0],["2017-10-04",101.9464,103.3665,100.3049,103.219,3979300.0],["2017-10-05",103.1452,104.7959,102.1585,104.1781,3275700.0],["2017-10-06",104.3625,104.6022,102.2691,102.6749,2929600.0],["2017-10-09",102.6841,104.7129,102.0663,103.5141,1708500.0],["2017-10-10",104.0766,104.8144,103.4588,104.7037,1921500.0],["2017-10-11",104.7221,105.5521,101.1533,101.9003,2555200.0],["2017-10-12",101.3008,102.223,98.2853,100.3418,5976200.0],["2017-10-13",101.0242,101.762,99.6502,100.9781,2157900.0],["2017-10-16",101.1441,101.6789,100.1758,100.2403,3078400.0],["2017-10-17",100.517,101.513,100.0375,100.1297,1532100.0],["2017-10-18",100.2865,102.1308,100.0744,102.0109,2230800.0],["2017-10-19",101.9464,103.1176,101.4484,101.9095,2238300.0],["2017-10-20",102.2968,104.1596,101.2179,101.4115,1974000.0],["2017-10-23",100.8029,101.3839,99.8899,100.849,2265600.0],["2017-10-24",100.7937,101.5222,100.2127,100.3326,1873500.0],["2017-10-25",100.8859,101.1625,99.0692,99.1706,2357400.0],["2017-10-26",98.9493,100.7937,98.7096,100.4709,1340700.0],["2017-10-27",100.8029,102.0478,100.5816,100.8767,1434600.0],["2017-10-30",100.517,100.8767,99.6963,100.5262,1165700.0],["2017-10-31",100.5078,101.7343,100.0836,100.0836,1041000.0],["2017-11-01",100.6277,102.6288,100.4156,101.2548,1438300.0],["2017-11-02",101.5222,101.7527,99.2536,100.4432,1240100.0],["2017-11-03",101.9003,101.9003,100.185,100.2403,939700.0],["2017-11-06",100.2404,101.4392,99.5119,99.6225,1740400.0],["2017-11-07",99.7239,100.1481,98.4421,99.06,1866700.0],["2017-11-08",99.0415,99.5764,98.5989,98.8571,2539000.0],["2017-11-09",98.064,100.7844,97.9534,100.4709,2048600.0],["2017-11-10",101.6052,101.6052,97.1142,100.2772,2160800.0],["2017-11-13",98.4605,100.849,98.1654,100.3233,1657500.0],["2017-11-14",100.0098,102.472,100.0098,100.8029,1126400.0],["2017-11-15",100.9504,102.223,99.9821,101.6328,867600.0],["2017-11-16",101.891,101.891,100.6461,101.0519,1127900.0],["2017-11-17",100.6185,102.9239,100.5355,102.7026,902200.0],["2017-11-20",102.6103,103.4587,102.0662,102.2784,580100.0],["2017-11-21",102.2415,102.7579,102.0478,102.0939,716900.0],["2017-11-22",102.279,102.4549,101.3906,101.622,523100.0],["2017-11-24",101.5109,102.7325,101.4924,101.7053,344000.0],["2017-11-27",101.8811,102.4641,101.261,102.2605,657100.0],["2017-11-28",102.4641,104.1577,101.9089,103.732,1421000.0],["2017-11-29",103.8893,105.953,103.6672,104.2502,1728200.0],["2017-11-30",104.2502,106.3972,103.8893,105.6106,1852600.0],["2017-12-01",105.6106,105.9067,102.9916,104.5093,1358500.0],["2017-12-04",105.1663,106.0733,104.4908,104.9442,1307100.0],["2017-12-05",105.0368,105.9252,103.9818,105.8604,1290400.0],["2017-12-06",105.4718,107.1653,105.0461,107.0635,1422200.0],["2017-12-07",106.8414,108.1185,106.3324,108.1185,1094400.0],["2017-12-08",108.2758,108.7293,107.4522,108.646,1143800.0],["2017-12-11",108.6645,109.6917,108.1277,109.6825,1291300.0],["2017-12-12",109.6455,109.6825,108.9514,109.4048,990600.0],["2017-12-13",109.664,109.7103,108.1833,108.646,1317100.0],["2017-12-14",107.9334,111.0984,107.554,109.3771,1303700.0],["2017-12-15",110.0342,111.1539,109.1365,110.5987,2501100.0],["2017-12-18",111.0244,111.0614,108.9514,109.5067,973100.0],["2017-12-19",109.7473,110.8208,109.2013,110.5339,986800.0],["2017-12-20",110.9318,111.7647,109.9694,110.0249,817700.0],["2017-12-21",110.3118,110.7745,109.3401,110.6542,739000.0],["2017-12-22",110.6727,111.0521,109.9416,110.8023,770000.0],["2017-12-26",110.8208,111.0244,109.4511,110.1082,617200.0],["2017-12-27",110.1452,110.9133,109.8953,110.8485,627800.0],["2017-12-28",110.8855,110.8855,109.627,110.8023,548900.0],["2017-12-29",111.0984,111.0984,109.0347,109.1272,803800.0],["2018-01-02",109.3586,110.6727,108.6183,110.6264,1674500.0],["2018-01-03",110.7653,111.3761,110.284,111.2002,1493700.0],["2018-01-04",111.4593,112.8104,111.4408,112.5698,1237000.0],["2018-01-05",112.8382,113.7544,112.4218,113.6711,848200.0],["2018-01-08",113.7729,113.7729,112.8012,112.8937,2727300.0],["2018-01-09",112.903,113.7451,112.5791,113.1343,720100.0],["2018-01-10",112.9493,113.0141,111.8388,112.1442,1026700.0],["2018-01-11",112.2645,112.9956,111.885,112.431,1078900.0],["2018-01-12",112.977,113.7822,112.283,113.6896,1118500.0],["2018-01-16",113.6619,113.7359,112.7272,113.0511,1014400.0],["2018-01-17",113.4768,116.3734,112.5606,114.032,978900.0],["2018-01-18",113.7359,114.393,113.3287,113.6804,929300.0],["2018-01-19",114.2356,115.9292,113.9765,115.2443,1177900.0],["2018-01-22",114.8464,116.3271,114.7539,115.6793,1326400.0],["2018-01-23",115.6701,116.3364,115.1241,115.6701,923200.0],["2018-01-24",116.1883,116.9287,115.7719,116.3549,1500500.0],["2018-01-25",116.7991,117.9374,116.3641,117.2988,1045700.0],["2018-01-26",118.0577,118.2057,117.1415,117.9836,1087900.0],["2018-01-29",117.743,117.8818,114.9019,115.4665,1005700.0],["2018-01-30",114.5873,115.8088,113.7914,113.9025,1576100.0],["2018-01-31",114.5873,116.3179,113.7452,115.6145,887700.0],["2018-02-01",115.5405,115.7256,114.2819,114.8927,676500.0],["2018-02-02",114.2171,114.2171,112.0424,112.431,1661100.0],["2018-02-05",111.885,114.0506,109.3031,109.5715,1452100.0],["2018-02-06",107.4892,110.5709,107.3504,109.5807,1462500.0],["2018-02-07",109.4141,111.6537,108.6275,108.8311,1126100.0],["2018-02-08",108.9236,110.2192,104.5833,105.4995,1572300.0],["2018-02-09",105.8882,107.4429,100.2523,103.8337,2839400.0],["2018-02-12",104.3983,106.2399,103.8152,105.8697,1117000.0],["2018-02-13",105.4995,106.7952,105.0368,106.0085,699800.0],["2018-02-14",105.3422,107.1468,104.4075,105.5458,1323800.0],["2018-02-15",105.7957,108.9421,105.0368,108.4332,1253600.0],["2018-02-16",108.3221,109.6269,108.1092,108.7015,804600.0],["2018-02-20",108.2018,108.7941,106.573,106.934,1102400.0],["2018-02-21",107.2949,108.0537,105.3052,105.3422,1160600.0],["2018-02-22",106.2306,107.5447,105.9622,106.6193,1342200.0],["2018-02-23",106.9617,107.5355,105.7031,106.7951,1298300.0],["2018-02-26",106.8877,107.8131,105.8697,106.462,1235500.0],["2018-02-27",106.6286,107.0265,105.2497,105.6754,1130000.0],["2018-02-28",106.3232,106.61,104.5741,104.5741,1120800.0],["2018-03-01",104.8425,105.4995,102.3068,103.186,1660800.0],["2018-03-02",104.3427,108.8403,103.7319,108.4887,2811200.0],["2018-03-05",108.2573,112.903,108.2573,112.3015,2088100.0],["2018-03-06",112.431,113.2269,111.6907,112.3385,1446700.0],["2018-03-07",111.9498,112.903,110.9041,112.0886,1039000.0],["2018-03-08",112.1719,112.903,111.4316,111.9406,830300.0],["2018-03-09",112.9618,115.9792,112.4326,115.9792,1575300.0],["2018-03-12",116.0813,116.4249,114.9487,115.9328,926200.0],["2018-03-13",116.462,116.4991,114.4844,114.8837,958700.0],["2018-03-14",115.3293,115.6357,113.556,114.373,869200.0],["2018-03-15",114.2523,116.0256,113.7417,114.8001,704500.0],["2018-03-16",114.8651,115.3386,114.1409,114.6237,968200.0],["2018-03-19",114.4566,114.828,112.7112,113.5096,1216900.0],["2018-03-20",113.946,115.0415,113.2311,114.2802,1033900.0],["2018-03-21",114.6887,115.3757,112.2655,112.4048,1140900.0],["2018-03-22",111.7827,111.7827,108.8767,109.211,1966500.0],["2018-03-23",109.0903,110.5386,107.5212,107.5583,978300.0],["2018-03-26",108.8396,109.5266,107.5584,109.5266,615300.0],["2018-03-27",109.898,110.5665,107.6048,108.0876,875300.0],["2018-03-28",108.7746,113.0454,108.7746,110.5201,1550900.0],["2018-03-29",110.7615,110.7615,108.5332,109.3781,986100.0],["2018-04-02",109.276,109.276,105.488,106.7228,981300.0],["2018-04-03",106.8992,109.9816,106.11,109.9073,1157800.0],["2018-04-04",108.626,110.7707,108.3568,110.5572,957500.0],["2018-04-05",110.9471,111.2999,109.6102,111.0585,887500.0],["2018-04-06",110.4829,111.0771,108.4125,109.1646,865300.0],["2018-04-09",110.2044,110.2044,108.2175,108.4868,1045200.0],["2018-04-10",109.0531,109.7773,107.7533,109.5359,1055900.0],["2018-04-11",108.8767,110.1116,108.6075,108.9139,565800.0],["2018-04-12",109.1924,109.6195,108.3847,108.5425,555200.0],["2018-04-13",108.8675,109.1181,107.447,107.6976,941000.0],["2018-04-16",108.7746,108.9603,107.9854,108.3104,604800.0],["2018-04-17",109.0717,110.6593,108.7096,110.3901,448200.0],["2018-04-18",110.3994,110.9193,109.8609,109.9259,620700.0],["2018-04-19",109.9352,110.7429,109.3595,110.2787,758400.0],["2018-04-20",110.5201,111.727,109.8609,110.3715,1030300.0],["2018-04-23",110.6872,111.5692,110.4272,111.0585,703300.0],["2018-04-24",111.3649,111.9962,109.7402,110.6036,671800.0],["2018-04-25",110.1301,111.3928,108.8953,111.2628,1058500.0],["2018-04-26",109.3039,109.3874,106.0822,107.6698,1928600.0],["2018-04-27",107.5676,107.7162,105.3301,106.1007,903800.0],["2018-04-30",106.4628,106.5928,103.7239,104.0303,1328000.0],["2018-05-01",103.8818,105.0609,103.4547,104.9402,718400.0],["2018-05-02",104.281,105.7572,104.0768,104.6431,771200.0],["2018-05-03",104.476,104.7081,103.0184,104.4482,567300.0],["2018-05-04",103.8446,104.8102,103.334,104.411,611900.0],["2018-05-07",104.7359,105.8222,104.6524,104.9124,1203600.0],["2018-05-08",104.1603,104.8102,102.9255,103.2969,1067800.0],["2018-05-09",103.7147,106.1843,103.6404,105.7108,892100.0],["2018-05-10",106.1657,107.4191,105.9986,106.6021,764400.0],["2018-05-11",106.8156,107.3541,106.305,106.5092,757300.0],["2018-05-14",106.5928,106.5928,105.228,105.3673,839700.0],["2018-05-15",104.5781,105.9336,104.1046,105.8593,1455700.0],["2018-05-16",105.9801,106.7692,105.6551,106.2772,673200.0],["2018-05-17",106.0636,107.1127,105.9429,106.4628,634100.0],["2018-05-18",106.6299,106.7413,106.11,106.4999,856400.0],["2018-05-21",107.0013,108.4032,106.8899,108.1526,507200.0],["2018-05-22",108.1618,108.3568,106.9085,107.3634,855500.0],["2018-05-23",107.0199,107.8091,106.6021,107.4655,552500.0],["2018-05-24",107.4096,107.7729,106.1427,106.8134,629900.0],["2018-05-25",106.683,107.5121,106.683,107.3258,360000.0],["2018-05-29",106.5526,106.7669,105.5372,106.1148,773400.0],["2018-05-30",106.86,106.8693,105.8725,106.683,647100.0],["2018-05-31",107.4841,107.8475,106.1054,106.1613,955500.0],["2018-06-01",106.3663,106.9159,105.5185,106.4687,1227100.0],["2018-06-04",106.7016,108.8908,106.7016,108.7977,1711200.0],["2018-06-05",108.8815,110.4558,108.7697,109.4777,814300.0],["2018-06-06",109.6547,117.0327,109.6547,116.185,2686800.0],["2018-06-07",116.5204,118.0481,116.2595,117.8339,1997400.0],["2018-06-08",117.8804,119.1474,117.247,119.0729,1145400.0],["2018-06-11",119.1753,119.3616,115.7844,115.9241,1876900.0],["2018-06-12",115.7658,116.1198,115.0485,116.1198,913700.0],["2018-06-13",116.3992,117.07,116.0732,116.5204,813600.0],["2018-06-14",116.688,117.4985,116.6694,116.7626,1414400.0],["2018-06-15",116.5855,116.6228,114.9646,115.5236,1165400.0],["2018-06-18",115.3,116.3806,114.62,116.2502,761900.0],["2018-06-19",115.0857,117.5823,114.797,117.396,1389000.0],["2018-06-20",117.7407,119.6877,117.219,119.2685,1195700.0],["2018-06-21",118.989,119.7343,118.0854,118.5139,912500.0],["2018-06-22",118.9797,119.3989,117.778,117.9363,1177100.0],["2018-06-25",117.7128,117.9363,115.7658,116.0546,673900.0],["2018-06-26",116.1384,116.3806,115.5701,115.9428,1198300.0],["2018-06-27",115.8123,116.9209,114.5175,114.5734,1319600.0],["2018-06-28",114.238,117.601,113.8002,117.5265,1476600.0],["2018-06-29",117.4612,118.6164,116.4924,116.5483,1412500.0],["2018-07-02",115.3745,115.8124,114.2846,115.7285,674300.0],["2018-07-03",116.4179,117.2842,115.5702,115.6354,363900.0],["2018-07-05",116.6415,117.601,115.9148,117.5358,380000.0],["2018-07-06",117.5171,118.8399,117.3122,118.5325,356800.0],["2018-07-09",118.9704,120.0324,118.5698,119.7343,924100.0],["2018-07-10",119.9112,120.228,119.5759,119.8274,599900.0],["2018-07-11",119.5293,120.4609,118.8586,119.8554,878900.0],["2018-07-12",120.1162,120.2653,119.3244,119.7529,969100.0],["2018-07-13",119.7529,119.7995,118.2158,118.2997,768500.0],["2018-07-16",118.2996,118.7002,117.2004,117.9736,651300.0],["2018-07-17",117.7873,117.9457,116.8837,117.2656,861500.0],["2018-07-18",117.2842,117.7593,116.9582,117.5637,1016100.0],["2018-07-19",117.5265,117.9363,116.6135,117.247,542100.0],["2018-07-20",116.9209,118.1879,116.9209,117.8525,583600.0],["2018-07-23",117.8059,118.9424,117.5264,118.3835,606200.0],["2018-07-24",118.989,118.989,117.6941,118.4859,715700.0],["2018-07-25",118.4301,119.4268,118.4301,118.961,1120000.0],["2018-07-26",115.1603,116.4458,112.5798,114.8156,2979800.0],["2018-07-27",114.5361,115.272,113.3158,115.0392,1196200.0],["2018-07-30",114.7225,117.5265,114.592,116.9582,948400.0],["2018-07-31",117.4147,119.3244,116.8092,116.9116,1060400.0],["2018-08-01",116.5297,117.8804,115.9428,116.6508,967800.0],["2018-08-02",116.2595,117.3122,116.036,117.1725,555400.0],["2018-08-03",117.1538,119.0822,116.6508,119.017,546800.0],["2018-08-06",118.9983,119.5014,118.4301,119.2871,766600.0],["2018-08-07",119.5107,119.5946,118.7748,118.84,447200.0],["2018-08-08",119.1939,119.6504,118.2344,118.7561,314200.0],["2018-08-09",118.7468,120.2187,118.5698,119.6131,505200.0],["2018-08-10",118.8586,119.9578,118.4021,119.5759,406500.0],["2018-08-13",119.5293,121.0105,119.1287,120.023,640700.0],["2018-08-14",120.377,121.2713,120.2,120.6565,578400.0],["2018-08-15",120.3398,120.4982,119.0542,120.2001,539000.0],["2018-08-16",120.5913,121.5508,120.5354,120.8801,487400.0],["2018-08-17",121.0478,124.0101,120.3957,123.9822,902400.0],["2018-08-20",123.9636,124.8206,122.3892,123.7586,1418300.0],["2018-08-21",123.7866,125.4541,123.6748,125.0908,776000.0],["2018-08-22",124.8672,125.5659,124.4759,125.1001,450000.0],["2018-08-23",125.642,127.1461,125.5205,126.3146,872300.0],["2018-08-24",126.2959,126.2959,123.6893,123.8575,707800.0],["2018-08-27",124.2779,124.3807,123.1194,123.6052,844400.0],["2018-08-28",123.9883,125.3897,123.409,123.8855,1061600.0],["2018-08-29",123.8482,125.4271,123.0821,125.0908,777600.0],["2018-08-30",124.9879,125.0907,124.035,124.6142,646000.0],["2018-08-31",124.3339,125.2962,124.091,125.1654,739600.0],["2018-09-04",124.8759,126.0624,124.7731,125.7728,548600.0],["2018-09-05",125.6793,126.2492,125.2776,125.698,759400.0],["2018-09-06",125.8942,127.2489,125.8942,126.8378,404800.0],["2018-09-07",126.4735,127.9964,125.9129,126.978,511900.0],["2018-09-10",127.6974,127.6974,125.5859,125.7167,887500.0],["2018-09-11",125.5112,126.5949,125.0067,125.9783,1391700.0],["2018-09-12",125.9129,126.8752,125.4271,126.7351,528400.0],["2018-09-13",127.5946,127.8656,126.6417,126.9687,432700.0],["2018-09-14",127.0621,127.987,126.3707,127.6974,679400.0],["2018-09-17",127.6413,127.7161,126.5015,127.006,480500.0],["2018-09-18",126.8285,129.5753,126.8285,128.9867,783800.0],["2018-09-19",129.0708,129.0708,125.2589,125.4925,584300.0],["2018-09-20",125.9035,126.5389,123.9416,124.7544,1332300.0],["2018-09-21",124.4834,125.3243,123.5958,124.6422,1151600.0],["2018-09-24",124.6143,124.6143,122.6336,123.2222,829800.0],["2018-09-25",123.6239,123.6986,122.3813,123.082,1457500.0],["2018-09-26",123.3156,123.7827,122.1291,122.2599,790800.0],["2018-09-27",122.2412,122.5775,121.6526,121.8207,780000.0],["2018-09-28",121.5124,122.3626,120.9425,121.9889,757800.0],["2018-10-01",122.783,122.8484,121.5404,122.1944,1027800.0],["2018-10-02",122.4467,124.0163,121.9235,123.6893,1193200.0],["2018-10-03",123.8949,124.1471,122.9046,123.1288,582100.0],["2018-10-04",122.4654,123.1101,118.9619,119.8308,1192500.0],["2018-10-05",120.1671,121.1294,119.3916,120.7277,970400.0],["2018-10-08",120.793,120.8584,118.5975,119.1207,743300.0],["2018-10-09",118.6536,119.5037,118.476,118.9338,740000.0],["2018-10-10",119.0366,119.1487,114.0849,114.2531,1183500.0],["2018-10-11",113.9448,114.8323,110.7122,110.7308,1397700.0],["2018-10-12",112.3658,115.2901,111.9174,114.9631,1810300.0],["2018-10-15",114.3091,115.86,113.7112,115.0098,923000.0],["2018-10-16",115.3742,116.9251,114.468,116.2805,868300.0],["2018-10-17",115.9628,116.9158,115.1687,116.103,707500.0],["2018-10-18",115.9255,116.9625,114.3932,115.2434,503200.0],["2018-10-19",115.4303,116.9531,115.1033,115.4396,658300.0],["2018-10-22",115.832,115.9535,114.1783,114.8697,1757300.0],["2018-10-23",112.534,112.5527,109.0305,111.2167,1294800.0],["2018-10-24",111.1046,112.3005,107.5356,107.7785,1380500.0],["2018-10-25",100.6593,100.6593,84.5897,91.8491,9651100.0],["2018-10-26",90.5317,91.8864,89.4293,90.8027,4949300.0],["2018-10-29",91.765,92.7927,89.205,90.2701,2222900.0],["2018-10-30",90.7092,92.746,90.5784,92.5217,1416800.0],["2018-10-31",93.2318,95.4087,93.0169,94.7734,1984500.0],["2018-11-01",95.6235,98.2302,95.6235,97.8565,2075600.0],["2018-11-02",98.1368,98.7534,95.1658,97.0343,1684500.0],["2018-11-05",97.1745,99.015,96.3336,97.0904,1008000.0],["2018-11-06",96.4831,97.4547,96.399,96.754,815500.0],["2018-11-07",97.5295,97.5482,95.9786,97.0437,1277900.0],["2018-11-08",96.9689,97.1277,94.7173,95.2872,1448500.0],["2018-11-09",95.2498,96.0627,94.4463,95.4087,1031600.0],["2018-11-12",94.9602,95.2965,93.6522,93.783,1659300.0],["2018-11-13",93.811,95.3059,92.8113,93.783,1571300.0],["2018-11-14",94.1007,94.1007,90.9802,91.3072,1986900.0],["2018-11-15",90.9335,93.5121,90.7466,93.0823,1595700.0],["2018-11-16",92.9609,94.8574,92.9609,94.2875,1618400.0],["2018-11-19",94.3249,96.2121,93.9231,94.8481,3659200.0],["2018-11-20",93.5308,94.5491,93.0449,94.2595,3333900.0],["2018-11-21",95.0286,95.0379,94.2595,94.7284,1688100.0],["2018-11-23",94.2314,95.4882,93.7999,94.7847,438600.0],["2018-11-26",95.5444,96.0134,95.0004,95.9102,1299600.0],["2018-11-27",95.4038,96.6137,94.2126,96.6043,1085500.0],["2018-11-28",97.0732,99.2585,95.9384,99.1929,1011100.0],["2018-11-29",99.3148,100.112,96.1728,96.4167,3025400.0],["2018-11-30",96.3979,96.6981,95.4413,96.2948,739700.0],["2018-12-03",98.0205,98.452,96.3135,96.5855,944200.0],["2018-12-04",96.3417,97.2796,92.9089,93.1153,1205500.0],["2018-12-06",91.7459,94.0907,90.883,94.0907,993800.0],["2018-12-07",94.2032,95.2443,92.712,93.1903,1451900.0],["2018-12-10",93.134,93.2372,90.0858,92.3274,1511000.0],["2018-12-11",92.7401,93.0684,90.7705,91.0143,671500.0],["2018-12-12",92.1492,93.4529,91.5958,91.9616,1004000.0],["2018-12-13",92.3274,92.3274,90.2734,91.0894,844900.0],["2018-12-14",90.2546,91.2113,90.0389,91.1456,936700.0],["2018-12-17",90.9299,92.1305,90.189,91.2019,1747400.0],["2018-12-18",91.8022,92.5244,88.6884,89.2136,1533800.0],["2018-12-19",89.0541,91.155,87.5535,88.3788,1354400.0],["2018-12-20",88.0037,88.5195,84.721,85.612,1527100.0],["2018-12-21",85.8184,87.0939,84.2896,85.3494,2504900.0],["2018-12-24",84.6553,85.4807,84.177,84.4115,1135900.0],["2018-12-26",84.6272,87.0564,83.1734,86.9438,969000.0],["2018-12-27",85.6495,88.285,84.5803,88.285,1069900.0],["2018-12-28",88.8009,88.8009,86.6812,87.0939,1070900.0],["2018-12-31",87.5347,88.1537,86.3623,87.3471,769400.0],["2019-01-02",85.6683,87.6097,85.6214,87.2627,895300.0],["2019-01-03",87.3284,87.8911,85.0587,85.6683,720100.0],["2019-01-04",86.5593,88.6696,86.2592,88.3976,776400.0],["2019-01-07",88.3132,89.1854,87.7129,87.863,929400.0],["2019-01-08",88.2288,88.9322,87.5253,88.5289,1263200.0],["2019-01-09",88.4257,90.1046,88.3507,90.0389,794200.0],["2019-01-10",89.7669,90.883,89.2605,90.6579,1184300.0],["2019-01-11",89.9639,90.6579,89.9545,90.6486,632300.0],["2019-01-14",89.8514,90.7705,89.1948,90.1984,699200.0],["2019-01-15",90.2734,92.2899,90.2077,91.3614,1891900.0],["2019-01-16",91.3332,92.6276,91.277,92.2993,758100.0],["2019-01-17",92.1023,94.8223,91.7459,94.7754,1665600.0],["2019-01-18",95.1974,97.8048,95.188,97.7673,1704100.0],["2019-01-22",97.4203,97.5985,96.2291,97.1858,1662600.0],["2019-01-23",97.092,97.8235,96.5667,97.5609,987000.0],["2019-01-24",97.5422,97.9361,96.8669,97.3733,899100.0],["2019-01-25",98.3394,99.0803,98.0955,99.0709,672700.0],["2019-01-28",98.2644,99.3242,97.7391,98.677,1407700.0],["2019-01-29",98.7802,99.2492,97.8704,98.3957,536600.0],["2019-01-30",98.7896,99.9807,97.983,99.3242,951700.0],["2019-01-31",99.3523,100.6935,98.677,100.3747,768700.0],["2019-02-01",100.4403,101.7815,99.9807,101.2375,1348300.0],["2019-02-04",101.1625,101.4345,100.1214,101.0781,1231400.0],["2019-02-05",100.0745,101.125,99.4367,101.0875,706000.0],["2019-02-06",100.6279,100.9374,99.8213,100.4215,1051000.0],["2019-02-07",99.6712,100.4403,99.1273,99.9808,690200.0],["2019-02-08",99.4086,100.2996,99.146,100.2433,1184900.0],["2019-02-11",100.3559,101.0406,100.0276,100.5904,1371700.0],["2019-02-12",100.8905,101.7628,100.2715,101.6877,1290400.0],["2019-02-13",101.941,102.0441,101.1156,101.7627,1121000.0],["2019-02-14",100.8249,102.8601,100.7404,102.1661,4365600.0],["2019-02-15",102.8507,103.6573,102.3724,102.5224,988300.0],["2019-02-19",102.1192,102.8882,101.8097,102.5318,1932000.0],["2019-02-20",102.7569,103.5073,101.1531,101.4157,3131100.0],["2019-02-21",100.4028,106.0865,99.0241,103.6292,2669700.0],["2019-02-22",103.5542,104.0888,101.7815,103.8824,1468600.0],["2019-02-25",104.417,104.9985,103.4885,103.5354,976400.0],["2019-02-26",103.5073,104.1075,102.6163,104.0606,1115100.0],["2019-02-27",103.9012,104.3701,101.9503,101.9878,1039900.0],["2019-02-28",102.0817,103.0289,101.5377,102.7101,740900.0],["2019-03-01",103.1602,103.7417,102.2317,103.601,901900.0],["2019-03-04",104.0137,104.342,102.5131,103.376,644400.0],["2019-03-05",103.4791,103.4791,102.71,103.0852,478600.0],["2019-03-06",103.104,103.2165,102.5037,102.5881,630200.0],["2019-03-07",102.4849,102.7194,101.125,101.9597,678300.0],["2019-03-08",101.3501,101.9222,100.8999,101.7909,604200.0],["2019-03-11",101.9415,103.9182,101.9415,103.5793,640500.0],["2019-03-12",104.0124,104.9442,103.8617,104.5677,694400.0],["2019-03-13",104.7183,105.8478,104.6242,105.0195,596300.0],["2019-03-14",104.9254,105.0948,103.5511,103.8429,668200.0],["2019-03-15",103.6829,104.53,103.3158,104.5018,884800.0],["2019-03-18",104.7277,106.2432,104.6712,106.0926,982200.0],["2019-03-19",106.1961,107.0809,106.1679,106.7703,848200.0],["2019-03-20",106.5162,106.8174,104.8783,105.8478,475200.0],["2019-03-21",105.4619,108.3517,105.4619,108.2481,896200.0],["2019-03-22",108.0034,108.0411,106.1773,106.2526,599400.0],["2019-03-25",106.375,106.375,104.963,105.7725,506300.0],["2019-03-26",106.4032,106.9115,105.8761,106.7044,561200.0],["2019-03-27",106.6762,108.4458,106.4879,108.1728,813500.0],["2019-03-28",107.8057,110.1778,107.721,109.9236,1066300.0],["2019-03-29",110.6484,111.9662,110.4978,111.5426,1657700.0],["2019-04-01",112.1074,112.7945,111.8815,112.5027,652700.0],["2019-04-02",112.6628,113.2558,111.4956,113.1711,486200.0],["2019-04-03",113.6229,115.2136,113.2934,115.1572,776400.0],["2019-04-04",115.449,115.8914,114.6959,115.882,1216800.0],["2019-04-05",116.1455,117.501,116.0985,116.5126,1588200.0],["2019-04-08",116.202,116.7386,115.4019,116.0326,734600.0],["2019-04-09",115.5713,115.9196,115.1384,115.3266,478500.0],["2019-04-10",115.6655,115.9008,114.7618,115.8914,602100.0],["2019-04-11",116.1738,117.2563,115.6561,117.1715,562200.0],["2019-04-12",117.661,118.7435,117.228,117.7175,540500.0],["2019-04-15",118.0281,118.8,117.7175,118.7623,508700.0],["2019-04-16",119.2047,119.2235,118.3387,118.8564,437100.0],["2019-04-17",119.44,119.44,117.9905,118.094,604500.0],["2019-04-18",118.0281,118.6588,117.4633,118.3199,562000.0],["2019-04-22",117.9905,117.9905,117.0209,117.4916,809400.0],["2019-04-23",117.4916,118.4234,116.4656,117.7928,914900.0],["2019-04-24",118.2822,119.2894,117.5575,118.0563,458500.0],["2019-04-25",117.501,117.6045,116.5032,117.2092,356700.0],["2019-04-26",117.6516,117.9999,116.7009,117.9057,330100.0],["2019-04-29",117.9905,119.007,117.9905,118.7529,504400.0],["2019-04-30",118.4893,119.4024,118.1975,118.5552,712900.0],["2019-05-01",118.9882,119.0353,117.1339,117.1621,652400.0],["2019-05-02",117.341,117.341,115.9573,116.0608,916400.0],["2019-05-03",116.5409,117.5951,116.4656,116.8798,714100.0],["2019-05-06",114.903,117.0398,113.7358,116.6162,960700.0],["2019-05-07",115.7125,116.4091,113.284,114.1124,833600.0],["2019-05-08",113.9241,114.47,112.8887,112.9546,1279100.0],["2019-05-09",112.098,112.8604,110.9214,112.0509,2803800.0],["2019-05-10",110.5637,112.5404,108.6058,112.3898,2541800.0],["2019-05-13",109.6601,110.0742,108.6623,109.5942,1895400.0],["2019-05-14",109.886,112.3992,109.8389,111.7215,756500.0],["2019-05-15",111.0908,112.3239,110.959,111.7497,993100.0],["2019-05-16",112.3804,115.0442,111.1096,114.4136,723900.0],["2019-05-17",113.5664,115.0725,113.557,114.0088,616900.0],["2019-05-20",113.5193,114.9595,112.9546,114.1594,409400.0],["2019-05-21",114.5453,116.6538,114.5453,115.5713,614800.0],["2019-05-22",115.5713,116.6726,115.2889,116.5691,519600.0],["2019-05-23",115.3793,115.7854,113.7835,114.3123,677000.0],["2019-05-24",114.6995,115.521,114.0385,114.9355,551800.0],["2019-05-28",115.3793,117.0885,114.9828,116.5219,1153200.0],["2019-05-29",116.1536,116.1536,114.8033,115.521,1000000.0],["2019-05-30",116.3047,117.9383,115.3888,116.2858,612300.0],["2019-05-31",115.181,115.181,113.2925,114.1612,1102400.0],["2019-06-03",114.1612,115.521,113.2264,113.8118,1172400.0],["2019-06-04",114.3218,117.3717,114.3029,117.2679,704700.0],["2019-06-05",118.0327,121.0449,117.9761,120.8655,1002800.0],["2019-06-06",120.9977,122.0553,120.1007,121.9042,729600.0],["2019-06-07",122.6029,123.6983,122.2347,122.9146,618400.0],["2019-06-10",123.7455,123.821,122.7634,122.9523,480000.0],["2019-06-11",123.6983,123.7549,120.9599,121.4793,697300.0],["2019-06-12",121.4793,123.9627,121.4509,123.6888,811500.0],["2019-06-13",123.9249,125.6246,122.9807,125.2374,773500.0],["2019-06-14",125.3885,125.8606,124.2932,124.6803,472900.0],["2019-06-17",125.0108,125.7284,124.312,125.2091,558600.0],["2019-06-18",126.059,126.786,125.1619,125.3602,396900.0],["2019-06-19",125.5774,126.7199,124.9164,126.4083,633700.0],["2019-06-20",127.0976,128.6179,126.8049,127.4564,854500.0],["2019-06-21",127.0032,127.5414,126.5877,126.5972,1601500.0],["2019-06-24",126.8993,126.8993,125.6151,125.7379,554400.0],["2019-06-25",125.5774,125.5774,123.5661,123.6794,605100.0],["2019-06-26",123.8021,124.1043,123.1412,123.7927,709700.0],["2019-06-27",124.2743,125.313,123.5188,125.0485,716500.0],["2019-06-28",125.2469,128.0797,125.2469,127.702,1839700.0],["2019-07-01",129.2128,129.3544,127.617,128.2591,813100.0],["2019-07-02",128.2307,129.0617,127.4942,128.5235,884100.0],["2019-07-03",129.2789,131.1108,129.0523,130.8842,459400.0],["2019-07-05",130.3742,130.7047,128.7501,130.3648,419400.0],["2019-07-08",130.0154,130.0154,128.2119,128.6084,863800.0],["2019-07-09",128.3912,129.5904,127.7963,129.5432,612200.0],["2019-07-10",130.0437,130.2609,127.5226,127.7114,674100.0],["2019-07-11",127.9286,129.2411,127.5225,129.0522,403400.0],["2019-07-12",129.26,130.0909,128.3818,129.9871,499200.0],["2019-07-15",130.2043,130.2043,128.8728,129.5622,623200.0],["2019-07-16",129.5622,129.8643,129.1845,129.7605,388400.0],["2019-07-17",129.4488,131.1108,129.4488,130.2987,462900.0],["2019-07-18",130.1098,131.4979,129.2977,131.479,599300.0],["2019-07-19",132.6877,132.6877,129.6094,129.6472,531700.0],["2019-07-22",131.3374,132.461,129.9871,130.157,586900.0],["2019-07-23",130.3175,132.952,130.3175,132.6593,730300.0],["2019-07-24",132.3383,134.935,131.7623,134.3212,1540000.0],["2019-07-25",134.4817,136.002,129.2789,129.921,1846400.0],["2019-07-26",130.6197,135.0766,130.2987,134.4062,887900.0],["2019-07-29",134.4063,135.0578,133.7547,134.7651,666000.0],["2019-07-30",134.1985,134.2551,132.4327,133.5186,1034200.0],["2019-07-31",133.6697,133.8963,130.4403,131.3374,976000.0],["2019-08-01",131.4507,132.4989,129.685,130.497,1290200.0],["2019-08-02",130.1759,131.0635,129.3544,130.3742,723600.0],["2019-08-05",128.0702,129.1278,126.0873,127.1732,1361400.0],["2019-08-06",127.7586,129.9021,126.7766,129.751,882200.0],["2019-08-07",128.3535,132.5743,127.7114,132.4327,972600.0],["2019-08-08",132.7632,136.408,132.4421,135.9831,1107700.0],["2019-08-09",135.8604,135.9359,133.4147,133.8019,1222400.0],["2019-08-12",133.2353,133.5847,131.5829,132.0644,898000.0],["2019-08-13",131.7529,135.596,131.7529,134.8028,702300.0],["2019-08-14",132.7443,133.7736,131.3374,132.14,970300.0],["2019-08-15",132.5177,133.698,131.4885,133.4148,899200.0],["2019-08-16",134.0852,135.9642,133.8585,135.7282,440000.0],["2019-08-19",136.9179,137.4467,135.8698,135.9737,861600.0],["2019-08-20",135.8037,135.8792,134.4723,134.7934,1129800.0],["2019-08-21",135.5676,136.8141,134.85,136.1814,876400.0],["2019-08-22",136.7874,137.1377,135.0358,136.2572,347800.0],["2019-08-23",135.7837,136.2003,133.7386,134.212,949900.0],["2019-08-26",135.0925,135.8027,133.8712,135.7932,483200.0],["2019-08-27",136.6927,137.4691,136.0583,137.0146,506900.0],["2019-08-28",136.3803,137.5733,135.5755,137.1851,420100.0],["2019-08-29",138.5011,138.8893,137.7247,138.2928,523500.0],["2019-08-30",139.1829,139.6279,138.1793,138.5959,573600.0],["2019-09-03",137.7721,139.4858,137.649,137.8762,854800.0],["2019-09-04",138.842,138.842,138.0088,138.6337,508000.0],["2019-09-05",139.9877,140.6883,138.7379,138.9746,445400.0],["2019-09-06",138.5769,140.0445,138.5769,138.9556,630700.0],["2019-09-09",139.7888,139.7888,136.5128,136.8158,615500.0],["2019-09-10",136.0583,136.1814,130.2259,132.555,1345100.0],["2019-09-11",132.7255,135.2535,132.2426,133.6345,705500.0],["2019-09-12",134.5718,136.5033,134.2594,134.3919,453000.0],["2019-09-13",135.1967,135.6701,133.4262,133.786,763500.0],["2019-09-16",133.161,134.2499,132.5172,132.5361,506900.0],["2019-09-17",133.0853,134.5623,132.5172,134.0605,728100.0],["2019-09-18",134.1458,134.5056,131.8071,134.089,566800.0],["2019-09-19",134.3161,135.2345,133.6723,133.8238,616900.0],["2019-09-20",133.9943,134.2404,132.2048,133.5493,793200.0],["2019-09-23",133.1895,134.0037,132.4888,133.4546,717700.0],["2019-09-24",133.8617,135.3766,132.735,133.3599,809000.0],["2019-09-25",133.7955,135.3861,132.9812,135.2441,819900.0],["2019-09-26",135.5471,136.1625,134.9979,135.5944,528200.0],["2019-09-27",136.2572,136.2572,132.716,133.7954,1182600.0],["2019-09-30",133.3883,134.3351,132.9338,133.1895,723200.0],["2019-10-01",133.18,134.2594,130.6141,130.9171,756000.0],["2019-10-02",129.6673,129.8566,127.0446,127.2718,676300.0],["2019-10-03",127.3097,129.459,125.88,129.2412,1102100.0],["2019-10-04",129.9419,131.7692,129.6957,130.6993,713300.0],["2019-10-07",130.4721,131.2201,129.8566,130.4342,1036700.0],["2019-10-08",129.3832,129.8282,127.1014,128.834,1016200.0],["2019-10-09",130.0933,132.2237,129.44,132.1006,971600.0],["2019-10-10",132.0438,134.1363,131.6272,133.9848,634600.0],["2019-10-11",135.3671,137.2418,135.121,136.2761,697600.0],["2019-10-14",136.0678,137.9046,135.102,135.708,382900.0],["2019-10-15",136.2004,137.7058,135.9258,137.2513,422200.0],["2019-10-16",137.3933,137.5069,135.3577,137.4596,376700.0],["2019-10-17",138.0561,138.9935,137.2418,138.8988,480100.0],["2019-10-18",137.9519,138.6621,136.8158,136.9862,1069900.0],["2019-10-21",137.6206,138.3591,136.3897,137.7721,952200.0],["2019-10-22",137.9141,137.9141,131.8071,131.9207,1087800.0],["2019-10-23",131.6083,132.5078,130.5857,131.9586,1845700.0],["2019-10-24",132.5551,133.8334,124.8859,130.368,3019700.0],["2019-10-25",129.6389,131.3716,128.6921,130.5668,881000.0],["2019-10-28",130.8129,131.2106,128.711,129.4211,1136200.0],["2019-10-29",129.2318,130.2638,128.2944,128.6163,1298700.0],["2019-10-30",128.8341,128.8341,126.3913,127.8305,1198400.0],["2019-10-31",128.285,130.046,128.0672,129.4401,824600.0],["2019-11-01",130.1975,131.3811,129.1466,131.3243,770600.0],["2019-11-04",131.6367,131.9397,127.3949,127.6316,914700.0],["2019-11-05",127.7831,127.7831,124.5734,126.164,1431500.0],["2019-11-06",126.3818,128.5027,125.9179,127.9914,730600.0],["2019-11-07",128.5217,128.9572,125.7001,126.77,626600.0],["2019-11-08",126.467,127.4139,125.9084,126.8363,491600.0],["2019-11-11",126.1262,128.1808,125.0657,127.7642,666800.0],["2019-11-12",127.9724,128.6258,127.499,127.9251,675500.0],["2019-11-13",127.4328,128.9761,126.9688,128.7299,880000.0],["2019-11-14",128.4175,130.5289,128.0955,130.3395,959300.0],["2019-11-15",130.3869,131.6272,129.2886,131.0402,865000.0],["2019-11-18",130.9266,132.6024,130.2164,132.0722,998800.0],["2019-11-19",132.4509,135.102,132.2047,133.8238,738500.0],["2019-11-20",133.5114,134.4582,131.3526,132.4604,467100.0],["2019-11-21",132.242,132.4319,130.5425,131.0172,527200.0],["2019-11-22",131.8528,132.3465,130.7609,131.1407,390500.0],["2019-11-25",131.5014,132.5838,131.321,131.8242,560100.0],["2019-11-26",132.0046,134.1884,131.8622,134.1599,1161800.0],["2019-11-27",134.5397,134.7486,132.6788,134.1884,488600.0],["2019-11-29",134.1695,134.3214,132.1946,132.5839,282600.0],["2019-12-02",132.5174,133.0111,131.2166,131.2451,477700.0],["2019-12-03",129.9348,130.533,128.71,129.2797,458100.0],["2019-12-04",129.1942,131.0457,129.1942,129.5266,512800.0],["2019-12-05",129.8304,130.9982,128.9284,130.9697,540300.0],["2019-12-06",132.0616,132.4319,130.9697,131.5014,312900.0],["2019-12-09",130.8653,131.4255,130.438,130.7039,345800.0],["2019-12-10",130.3146,130.7894,129.5171,129.6215,524600.0],["2019-12-11",130.0298,130.2481,128.3967,129.0803,504100.0],["2019-12-12",128.8429,131.9097,128.5676,131.5299,789600.0],["2019-12-13",131.2356,132.0141,129.0138,131.6913,815600.0],["2019-12-16",131.8718,133.1061,131.0742,131.2641,735400.0],["2019-12-17",131.3875,131.5299,128.5296,129.2797,758300.0],["2019-12-18",129.4506,131.0552,128.767,130.6944,1042100.0],["2019-12-19",130.2102,131.7388,129.8209,130.8178,551100.0],["2019-12-20",131.8053,132.2136,130.6279,131.6059,911300.0],["2019-12-23",131.6818,132.9257,131.1312,132.394,617300.0],["2019-12-24",132.394,132.7737,131.8053,132.4509,236900.0],["2019-12-26",132.9541,133.4099,132.337,133.125,373400.0],["2019-12-27",133.5523,133.7707,132.7452,133.125,378300.0],["2019-12-30",133.1345,133.4099,131.4729,131.9002,389200.0],["2019-12-31",131.5869,133.0966,131.4065,133.0396,613500.0],["2020-01-02",133.5618,135.3753,132.4414,135.1949,832900.0],["2020-01-03",133.106,135.8215,133.106,135.6506,710600.0],["2020-01-06",134.9291,136.2773,134.5493,136.2298,729200.0],["2020-01-07",136.3247,136.5431,135.1664,135.9734,578100.0],["2020-01-08",136.3057,139.7998,136.2583,138.8883,1165600.0],["2020-01-09",139.6479,140.7682,139.1447,140.5024,703100.0],["2020-01-10",140.8158,140.8158,139.0782,139.3061,591200.0],["2020-01-13",139.3915,141.3284,139.3915,141.0816,571300.0],["2020-01-14",140.7588,141.1955,139.6764,139.7428,662900.0],["2020-01-15",139.7998,142.5817,139.3155,142.2019,681100.0],["2020-01-16",143.1894,143.5407,141.8507,143.3888,560900.0],["2020-01-17",143.7686,145.8574,142.8571,145.2972,836700.0],["2020-01-21",144.8225,146.6739,144.0914,146.541,910000.0],["2020-01-22",146.8638,147.5759,145.9524,146.9303,678100.0],["2020-01-23",146.3037,147.2057,144.9175,147.1202,474000.0],["2020-01-24",147.4715,147.5475,145.4586,146.2277,589000.0],["2020-01-27",143.9585,145.753,142.8001,145.2972,476900.0],["2020-01-28",145.8004,147.405,145.2972,146.8354,1033400.0],["2020-01-29",147.4051,147.8323,146.2562,146.617,487800.0],["2020-01-30",145.5631,146.3986,143.3793,145.0124,760000.0],["2020-01-31",143.9585,144.7371,141.4519,142.3254,751400.0],["2020-02-03",143.085,144.8035,142.9331,144.5757,527400.0],["2020-02-04",146.3987,147.9463,145.9714,147.4906,579600.0],["2020-02-05",148.5159,149.1521,147.2627,148.0127,493000.0],["2020-02-06",148.9622,149.0191,147.8798,148.0887,472800.0],["2020-02-07",147.6709,148.3166,147.3576,147.7469,479900.0],["2020-02-10",147.2436,147.8228,145.9143,146.9018,606900.0],["2020-02-11",148.1077,148.1077,145.4681,145.5631,571000.0],["2020-02-12",145.4776,147.1297,143.9585,146.712,1285600.0],["2020-02-13",147.9843,156.444,145.7625,154.0609,1751900.0],["2020-02-14",154.7634,156.0832,153.8614,154.7255,900200.0],["2020-02-18",154.3837,154.3837,151.2409,151.5637,923100.0],["2020-02-19",152.029,154.0893,151.6966,153.7,789800.0],["2020-02-20",153.3962,153.8994,151.1554,153.2728,565600.0],["2020-02-21",152.3708,153.1684,150.7567,151.4688,786600.0],["2020-02-24",147.1202,149.9496,146.6075,147.8323,988500.0],["2020-02-25",148.8198,149.0666,143.1419,144.4997,951300.0],["2020-02-26",145.6011,147.6994,143.9395,145.6391,873200.0],["2020-02-27",142.952,144.4047,137.6825,137.7584,1003000.0],["2020-02-28",132.8687,136.2773,131.5015,134.8626,1611500.0],["2020-03-02",136.695,143.3982,135.8215,143.2463,1220000.0],["2020-03-03",143.1036,146.9494,141.7423,143.9984,1529100.0],["2020-03-04",146.5686,155.2026,145.2645,155.0408,1500700.0],["2020-03-05",151.2902,153.2892,148.1964,150.6429,1703300.0],["2020-03-06",146.045,148.4725,142.1802,146.7685,1496700.0],["2020-03-09",137.3349,141.1902,134.4505,134.8789,1331800.0],["2020-03-10",138.7628,145.5215,136.1831,145.512,1249700.0],["2020-03-11",141.3044,144.7219,134.2126,138.4867,1627200.0],["2020-03-12",128.1298,133.0417,123.2178,128.9579,2160400.0],["2020-03-13",133.67,135.5738,124.4267,133.946,1713400.0],["2020-03-16",122.4943,125.4072,114.8789,122.7323,1559300.0],["2020-03-17",125.4739,129.7861,122.7704,127.5586,1669000.0],["2020-03-18",117.8965,121.0569,102.6275,118.144,1862200.0],["2020-03-19",116.8018,116.8018,102.0659,109.8622,1724700.0],["2020-03-20",111.3758,112.3277,100.2858,100.5714,1240400.0],["2020-03-23",99.5719,105.6452,98.0583,99.5909,1525600.0],["2020-03-24",103.1701,109.4053,101.9993,108.1963,1390900.0],["2020-03-25",107.8917,113.727,103.1035,110.1573,1392300.0],["2020-03-26",111.7756,116.3353,111.4043,115.8023,902600.0],["2020-03-27",112.5086,117.2968,111.4424,113.8032,749900.0],["2020-03-30",114.9074,118.62,113.8698,116.2306,940900.0],["2020-03-31",115.412,117.0017,113.3177,113.708,1161800.0],["2020-04-01",109.8908,111.5757,107.1397,108.0155,1087600.0],["2020-04-02",106.6542,108.7484,101.8945,104.0554,1164800.0],["2020-04-03",103.0464,106.7018,100.5809,101.4947,792400.0],["2020-04-06",105.9403,109.4338,104.9598,108.3772,1030300.0],["2020-04-07",114.8313,117.411,110.4429,110.6523,1279400.0],["2020-04-08",111.7661,118.2011,110.1192,116.7828,747900.0],["2020-04-09",117.4586,121.847,117.2777,118.2487,873400.0],["2020-04-13",117.3063,118.1059,112.8798,115.5833,1160100.0],["2020-04-14",117.3824,124.2363,115.3072,123.5509,1210300.0],["2020-04-15",120.6,121.5995,118.0678,118.2868,849600.0],["2020-04-16",118.9341,119.5719,114.7551,116.1354,950300.0],["2020-04-17",118.2202,121.9612,118.2202,121.8185,1046100.0],["2020-04-20",120.362,124.3887,117.4777,119.7623,1469300.0],["2020-04-21",119.9431,127.1397,116.3163,123.7889,2590700.0],["2020-04-22",124.5981,126.521,122.066,126.1212,1136200.0],["2020-04-23",126.0545,127.3587,124.779,125.0074,785500.0],["2020-04-24",125.0454,125.3786,123.1701,125.1026,615100.0],["2020-04-27",126.4639,131.8708,126.0355,131.452,884400.0],["2020-04-28",133.8413,136.3258,132.0326,133.9174,795000.0],["2020-04-29",136.0498,137.6395,133.8794,136.6019,783700.0],["2020-04-30",134.917,135.3073,131.9565,132.2231,1043200.0],["2020-05-01",130.5667,131.966,129.3196,131.2616,702500.0],["2020-05-04",130.1859,135.0883,129.1197,134.8979,874200.0],["2020-05-05",135.5644,140.7333,135.5644,139.572,980200.0],["2020-05-06",139.9527,140.9808,138.6866,139.2292,703200.0],["2020-05-07",141.1902,142.6752,140.3525,141.1806,661200.0],["2020-05-08",141.6662,143.4653,141.3806,142.1993,506200.0],["2020-05-11",141.5043,142.5229,140.2478,140.4477,1118800.0],["2020-05-12",140.1716,141.2378,138.3058,138.4772,996300.0],["2020-05-13",138.0298,138.3059,134.3649,136.0307,921700.0],["2020-05-14",134.679,138.1916,134.0222,138.0679,879500.0],["2020-05-15",136.5924,138.4677,135.4786,137.4777,1478600.0],["2020-05-18",141.114,141.9517,138.1535,139.0769,1085600.0],["2020-05-19",139.0198,140.8094,138.7152,139.1816,729400.0],["2020-05-20",140.8856,143.7223,140.8856,142.323,871900.0],["2020-05-21",141.4927,142.3994,139.4216,140.0133,608400.0],["2020-05-22",139.4216,141.1395,139.4216,140.3283,734600.0],["2020-05-26",142.8957,146.7515,142.2467,144.356,1125300.0],["2020-05-27",145.988,147.2001,142.8002,144.0219,1808800.0],["2020-05-28",145.7017,148.8608,144.4609,146.9806,1749800.0],["2020-05-29",147.7728,148.1259,144.375,146.5606,1431800.0],["2020-06-01",146.8183,149.5098,146.2743,147.9827,949800.0],["2020-06-02",148.7176,159.7603,147.0569,159.5026,1638000.0],["2020-06-03",161.0296,166.1453,159.1113,166.0785,1415900.0],["2020-06-04",164.9428,169.1136,164.9428,168.5218,1224900.0],["2020-06-05",170.612,171.5473,166.5653,168.9418,1095500.0],["2020-06-08",167.8442,171.8623,166.8134,171.2705,1074100.0],["2020-06-09",169.8007,169.8198,164.7614,167.052,1078000.0],["2020-06-10",167.8633,168.7222,166.4412,167.0616,833400.0],["2020-06-11",164.5801,166.1263,158.9872,160.9628,1002900.0],["2020-06-12",164.456,165.4867,156.897,160.3233,793200.0],["2020-06-15",156.9447,161.3828,156.3434,161.2587,841600.0],["2020-06-16",165.2672,165.8208,159.9893,162.0031,758200.0],["2020-06-17",162.6522,164.9428,161.1538,162.6999,626700.0],["2020-06-18",161.6977,164.4369,161.0201,163.053,895700.0],["2020-06-19",164.9619,165.3818,159.6935,160.247,934600.0],["2020-06-22",160.4474,164.2651,159.6648,163.5588,520100.0],["2020-06-23",164.227,164.9141,162.9767,163.807,513200.0],["2020-06-24",162.633,163.5779,158.4527,158.5958,665400.0],["2020-06-25",158.09,160.457,155.9426,160.2852,465000.0],["2020-06-26",159.7794,160.8388,158.3096,159.8939,1111600.0],["2020-06-29",160.1802,161.1633,158.1473,160.0752,443100.0],["2020-06-30",159.3975,164.7709,159.1208,164.0456,823900.0],["2020-07-01",164.5419,167.0806,164.4178,165.6586,682700.0],["2020-07-02",166.947,167.9206,163.9979,164.0647,689600.0],["2020-07-06",165.8113,166.6321,163.4443,163.7306,884400.0],["2020-07-07",163.2916,164.7519,160.3806,161.0105,1332900.0],["2020-07-08",160.791,162.3563,160.791,161.3923,750400.0],["2020-07-09",160.9819,161.631,153.0316,154.4155,1839500.0],["2020-07-10",153.7856,156.0285,153.2416,155.6753,679600.0],["2020-07-13",157.5651,159.0731,155.5894,156.1812,708800.0],["2020-07-14",155.4463,156.563,154.091,155.9903,845200.0],["2020-07-15",157.6414,158.2427,155.933,157.4219,715600.0],["2020-07-16",157.3074,158.1187,155.3604,157.6796,628300.0],["2020-07-17",158.5672,159.8843,157.651,159.1972,785900.0],["2020-07-20",158.8727,161.1728,158.5195,160.1516,864200.0],["2020-07-21",160.7051,161.3732,158.2427,158.7486,771100.0],["2020-07-22",158.9967,161.4973,158.8822,160.352,1231100.0],["2020-07-23",167.0234,173.4752,166.4221,168.5886,2603400.0],["2020-07-24",168.894,168.894,158.0614,159.5407,1315500.0],["2020-07-27",160.2184,160.4951,156.2862,157.8228,978200.0],["2020-07-28",157.8896,158.6245,154.845,154.9786,916100.0],["2020-07-29",154.6541,158.4909,154.6541,158.0805,572500.0],["2020-07-30",156.2384,157.1261,154.7305,155.9807,487100.0],["2020-07-31",156.4007,156.9351,153.1461,155.1504,525300.0],["2020-08-03",155.8185,156.2766,154.2819,155.4367,411700.0],["2020-08-04",155.055,156.0285,152.9171,153.4229,524000.0],["2020-08-05",154.4632,155.7421,154.3964,155.2077,458400.0],["2020-08-06",154.7114,155.704,154.7114,155.3604,387500.0],["2020-08-07",155.6658,159.1208,155.1981,159.0444,594900.0],["2020-08-10",158.8058,159.5312,156.4961,157.1642,808500.0],["2020-08-11",157.8896,159.7412,154.53,157.002,981200.0],["2020-08-12",157.6033,160.6097,157.6033,159.2544,389900.0],["2020-08-13",157.9469,159.9511,157.9469,159.1399,386400.0],["2020-08-14",158.5482,159.4835,156.458,157.2311,321000.0],["2020-08-17",158.3286,158.949,156.8302,156.8779,366100.0],["2020-08-18",156.9734,159.0063,156.5439,157.2883,709600.0],["2020-08-19",157.5747,157.6701,153.9097,154.4442,523100.0],["2020-08-20",153.3752,154.6446,152.5162,154.1006,598700.0],["2020-08-21",153.2893,153.6615,151.075,152.0676,730800.0],["2020-08-24",152.613,152.9096,150.422,152.4886,1183000.0],["2020-08-25",153.1583,154.2299,152.2398,153.254,558200.0],["2020-08-26",152.7565,155.378,152.479,154.2969,1112200.0],["2020-08-27",155.1867,159.827,154.67,159.0041,713700.0],["2020-08-28",159.0616,161.7309,157.8848,161.0899,709500.0],["2020-08-31",160.9368,161.5395,158.4779,160.9942,676100.0],["2020-09-01",160.1905,161.9319,159.2912,161.3961,623100.0],["2020-09-02",162.305,167.1653,161.7118,166.6008,515500.0],["2020-09-03",165.7589,166.6391,160.1044,161.5491,531500.0],["2020-09-04",163.1661,164.1133,158.4397,159.1956,769600.0],["2020-09-08",157.7412,159.1477,153.388,156.7366,1308900.0],["2020-09-09",159.3007,162.5633,157.7508,160.4489,989200.0],["2020-09-10",160.2001,162.0275,154.3734,154.6987,1129100.0],["2020-09-11",155.3589,155.8755,153.3497,155.5215,915200.0],["2020-09-14",157.3298,158.277,156.1817,156.2582,823300.0],["2020-09-15",157.3394,157.4733,152.6226,153.3018,562800.0],["2020-09-16",153.7707,154.3926,151.8859,152.2399,647800.0],["2020-09-17",150.5751,152.4599,148.8146,152.2781,970000.0],["2020-09-18",151.3022,152.2399,147.7239,149.1782,1019700.0],["2020-09-21",147.4082,148.4511,145.6286,148.3937,817800.0],["2020-09-22",148.7955,150.6133,148.6041,149.3408,622000.0],["2020-09-23",149.5801,149.7619,144.471,145.5808,581100.0],["2020-09-24",145.3129,146.9299,144.0213,145.3703,466000.0],["2020-09-25",144.3849,150.0776,144.3849,149.647,729900.0],["2020-09-28",151.8189,152.5365,150.6708,151.2735,462900.0],["2020-09-29",151.7423,154.2108,150.7951,151.0152,374500.0],["2020-09-30",151.4171,152.3069,149.36,150.1159,534100.0],["2020-10-01",150.7569,152.0676,150.2306,151.1778,588900.0],["2020-10-02",149.9245,153.7611,149.0538,152.0867,481300.0],["2020-10-05",152.3451,153.4262,151.3979,152.9574,394900.0],["2020-10-06",154.2203,154.4786,149.9245,150.4698,732400.0],["2020-10-07",152.1538,154.4883,151.4075,154.1056,624200.0],["2020-10-08",155.4163,158.4014,154.7944,154.7944,407100.0],["2020-10-09",156.153,158.1909,154.6987,157.1767,319700.0],["2020-10-12",158.1431,159.2242,157.0237,157.4446,293400.0],["2020-10-13",156.0957,158.2866,156.0574,157.7604,425900.0],["2020-10-14",158.3345,159.406,156.8228,157.0715,367600.0],["2020-10-15",156.3443,156.5261,153.4549,155.3589,533900.0],["2020-10-16",156.2678,156.9089,154.4883,156.2774,606100.0],["2020-10-19",156.287,157.062,151.0535,151.7232,496800.0],["2020-10-20",152.5938,154.1438,151.8667,152.8043,566500.0],["2020-10-21",153.2157,156.1434,152.9765,155.3302,798700.0],["2020-10-22",151.3117,155.2823,146.9489,149.159,2602000.0],["2020-10-23",150.5559,150.5559,143.3037,146.3366,1289600.0],["2020-10-26",144.8824,145.4852,142.6627,144.3849,1124000.0],["2020-10-27",144.3752,145.5808,141.3519,141.4189,792200.0],["2020-10-28",139.2183,140.8735,134.0422,134.7981,1616000.0],["2020-10-29",134.291,135.7835,133.095,133.5256,1635800.0],["2020-10-30",132.7698,134.2145,130.1004,130.6936,1539800.0],["2020-11-02",132.6262,136.1184,131.4973,135.7166,1395300.0],["2020-11-03",137.4962,144.5475,137.0178,143.5142,1808400.0],["2020-11-04",143.9352,149.1878,143.9352,145.3799,1254700.0],["2020-11-05",147.5039,148.1736,144.9972,145.0928,1013800.0],["2020-11-06",145.4277,146.5471,143.5429,143.5812,776300.0],["2020-11-09",151.1778,153.3497,145.1981,145.332,1013200.0],["2020-11-10",144.9589,149.0442,143.0453,147.9248,1812900.0],["2020-11-11",148.9486,152.546,148.4607,152.3068,1529100.0],["2020-11-12",152.1537,155.8659,151.3979,155.4928,2136800.0],["2020-11-13",157.2054,157.9995,154.7753,157.9517,1227600.0],["2020-11-16",159.1094,164.2855,158.7937,164.0941,1023700.0],["2020-11-17",162.6877,164.5917,161.0229,164.5151,724100.0],["2020-11-18",165.1466,166.6965,164.2664,164.5151,894700.0],["2020-11-19",163.1182,166.7443,162.6685,166.1033,691600.0],["2020-11-20",166.2085,167.0122,163.8645,164.2185,504600.0],["2020-11-23",165.1103,165.5897,162.7129,165.5034,596100.0],["2020-11-24",166.4816,166.5679,158.8772,158.9922,1171800.0],["2020-11-25",158.9731,162.1184,158.8772,159.1841,614600.0],["2020-11-27",159.021,160.1813,157.4963,157.9758,316300.0],["2020-11-30",158.5416,161.054,158.2827,160.0471,1117100.0],["2020-12-01",161.5239,163.6815,160.0087,160.0855,472300.0],["2020-12-02",159.5484,159.98,156.6332,157.8511,664200.0],["2020-12-03",158.0812,160.2772,157.7264,158.4648,430700.0],["2020-12-04",159.1937,160.4499,158.8868,159.6635,956400.0],["2020-12-07",160.0951,164.2856,159.7978,163.8158,612500.0],["2020-12-08",168.7543,182.352,168.6488,176.6655,2075700.0],["2020-12-09",175.8409,176.2245,171.9668,172.5901,1081800.0],["2020-12-10",171.6119,175.9463,171.0461,175.86,726100.0],["2020-12-11",177.4711,181.7576,177.2697,180.4151,726200.0],["2020-12-14",179.7725,183.311,179.7725,181.3548,623700.0],["2020-12-15",183.685,186.0727,182.774,185.6316,550200.0],["2020-12-16",184.6919,187.1372,184.6823,185.3152,612500.0],["2020-12-17",185.507,188.403,185.0659,185.7946,435300.0],["2020-12-18",185.5645,187.5975,184.7878,187.1564,829600.0],["2020-12-21",184.2411,186.8974,181.5369,186.5618,469500.0],["2020-12-22",185.9864,186.6385,184.9028,186.0632,354000.0],["2020-12-23",186.1974,186.8495,184.8357,184.9508,555500.0],["2020-12-24",185.4686,186.4947,185.1138,185.996,153100.0],["2020-12-28",187.8755,187.8755,185.296,185.7083,352700.0],["2020-12-29",186.907,187.7988,181.7671,182.9178,333700.0],["2020-12-30",183.0137,184.4713,182.3233,183.3206,263800.0],["2020-12-31",183.9918,185.2864,182.1794,184.922,487700.0],["2021-01-04",185.5166,186.4275,177.5765,180.2424,704000.0],["2021-01-05",180.6835,182.5438,179.2643,182.0836,644600.0],["2021-01-06",180.204,181.0671,174.4216,174.4887,1135200.0],["2021-01-07",175.6203,176.445,173.0216,173.8463,742000.0],["2021-01-08",173.6065,179.1204,173.0983,178.4204,873900.0],["2021-01-11",176.8574,179.5999,175.7833,177.1067,369200.0],["2021-01-12",176.1765,177.8162,174.7189,176.3587,473000.0],["2021-01-13",176.982,177.73,174.4888,174.6709,275300.0],["2021-01-14",174.8435,174.9298,169.3008,170.3365,635500.0],["2021-01-15",170.3845,171.5256,168.5625,169.7324,461600.0],["2021-01-19",169.9146,170.3173,168.1022,168.7926,425900.0],["2021-01-20",169.157,171.9379,168.7926,170.8256,412400.0],["2021-01-21",169.8666,172.8298,169.8666,171.1612,456800.0],["2021-01-22",170.8831,172.6572,170.0393,171.401,458100.0],["2021-01-25",170.3365,172.59,168.7063,171.4105,459700.0],["2021-01-26",172.9544,174.4504,170.9311,173.0791,443300.0],["2021-01-27",170.768,174.2682,169.1187,171.3722,829700.0],["2021-01-28",172.849,177.2697,171.5448,173.7024,801000.0],["2021-01-29",173.0503,174.3545,169.4831,169.8379,728800.0],["2021-02-01",170.9598,173.1174,170.5187,172.9065,559100.0],["2021-02-02",174.1915,174.9011,173.0024,173.0503,486100.0],["2021-02-03",172.9064,172.9064,169.7995,171.4489,651900.0],["2021-02-04",172.3599,175.1024,172.0722,173.4626,448300.0],["2021-02-05",174.8436,174.8436,170.5954,171.3051,534400.0],["2021-02-08",171.7941,172.7147,170.5475,172.0434,985700.0],["2021-02-09",172.6092,175.9175,172.216,175.6874,687000.0],["2021-02-10",176.8477,176.9724,174.8723,175.4861,929100.0],["2021-02-11",173.5778,174.0381,166.4816,169.6845,1792500.0],["2021-02-12",169.6652,171.9379,168.8406,169.9146,1244000.0],["2021-02-16",169.4639,169.9338,165.6761,167.6515,959200.0],["2021-02-17",166.4528,169.5598,164.3623,169.3392,912200.0],["2021-02-18",168.8214,171.564,168.6775,170.2694,937300.0],["2021-02-19",170.2694,171.538,168.6549,169.664,1525900.0],["2021-02-22",170.5866,170.8268,162.7348,163.3114,850500.0],["2021-02-23",163.4171,165.7429,161.5527,165.1758,1330900.0],["2021-02-24",166.0696,166.3579,162.7444,164.0514,1017900.0],["2021-02-25",163.1672,164.2917,156.1035,157.1318,1502400.0],["2021-02-26",158.41,161.1106,155.5653,155.5749,1757700.0],["2021-03-01",156.8916,162.4657,156.8916,160.1207,1276400.0],["2021-03-02",160.4186,161.8602,158.8425,159.6209,681000.0],["2021-03-03",160.4378,161.9659,158.6695,160.5339,1041200.0],["2021-03-04",160.8895,163.6862,156.5263,157.4489,909000.0],["2021-03-05",158.7368,163.3498,156.4687,163.1384,923300.0],["2021-03-08",163.6478,169.1546,163.3787,166.3964,947400.0],["2021-03-09",167.9532,171.067,166.2714,168.0878,641900.0],["2021-03-10",169.0201,169.885,165.8198,165.8294,775800.0],["2021-03-11",165.5699,166.2138,162.9846,164.0706,717300.0],["2021-03-12",164.9164,166.5598,163.1769,163.888,570700.0],["2021-03-15",164.0033,167.2036,163.6093,166.8865,503100.0],["2021-03-16",166.9346,168.3666,164.5031,165.8486,450600.0],["2021-03-17",165.0797,166.1753,163.3114,165.2912,559800.0],["2021-03-18",164.061,167.2228,162.8308,165.9735,665300.0],["2021-03-19",165.368,168.674,164.7626,167.3958,1048500.0],["2021-03-22",167.2902,169.3468,165.8198,168.3089,491500.0],["2021-03-23",168.4818,171.2208,167.2325,168.6452,709900.0],["2021-03-24",167.8187,169.2603,167.2325,167.6169,496400.0],["2021-03-25",168.5395,170.673,166.281,170.106,375500.0],["2021-03-26",170.1157,175.4495,169.9138,175.3918,572100.0],["2021-03-29",174.498,177.7944,174.0079,176.5354,704400.0],["2021-03-30",175.9396,176.8045,174.1809,176.1414,922900.0],["2021-03-31",174.4308,176.5931,174.0463,174.0752,977800.0],["2021-04-01",174.2097,175.6898,170.9806,175.4975,575700.0],["2021-04-05",176.968,180.0529,176.4586,179.4667,398100.0],["2021-04-06",179.2744,179.4667,177.2274,177.8136,401700.0],["2021-04-07",178.1884,178.1884,173.806,174.5172,612900.0],["2021-04-08",175.584,178.1692,175.584,176.5835,736300.0],["2021-04-09",176.3432,178.6017,175.6897,178.5728,356200.0],["2021-04-12",178.9285,180.1202,177.8906,179.928,286300.0],["2021-04-13",179.2456,181.7251,178.8612,180.668,459000.0],["2021-04-14",179.4858,180.6776,177.7944,178.3038,404300.0],["2021-04-15",180.3124,181.6386,179.6877,181.014,354800.0],["2021-04-16",181.7251,184.1374,180.9179,183.5415,801800.0],["2021-04-19",182.0904,182.84,181.1581,182.2057,511300.0],["2021-04-20",182.2153,186.2709,182.0039,184.714,629000.0],["2021-04-21",184.7236,186.8668,184.2335,185.1273,911900.0],["2021-04-22",209.413,218.0913,204.4059,212.7863,3209100.0],["2021-04-23",213.805,222.1565,212.546,220.7726,1550500.0],["2021-04-26",221.2051,222.6852,216.2461,216.7458,897000.0],["2021-04-27",218.6295,225.8181,218.2066,225.2127,885200.0],["2021-04-28",225.6067,225.7028,218.197,218.4469,1175900.0],["2021-04-29",220.4074,220.4074,215.804,219.1196,926200.0],["2021-04-30",219.1485,220.321,215.4196,220.3017,936300.0],["2021-05-03",221.5222,226.3083,220.7438,224.7802,879600.0],["2021-05-04",223.1945,227.846,222.1854,227.7787,696300.0],["2021-05-05",227.7787,231.6998,226.3371,230.5081,907000.0],["2021-05-06",230.5465,230.5465,224.7129,227.9228,774300.0],["2021-05-07",227.6826,231.0847,227.2309,230.2294,753400.0],["2021-05-10",231.1808,232.6993,229.7296,229.8545,507000.0],["2021-05-11",228.6917,229.5951,225.9623,229.3068,551000.0],["2021-05-12",228.2304,228.7013,223.8384,224.1363,606100.0],["2021-05-13",223.8864,228.0574,223.7615,227.7883,620500.0],["2021-05-14",227.7114,230.5946,226.9618,230.0852,466900.0],["2021-05-17",229.5374,229.8257,226.5582,228.4322,437300.0],["2021-05-18",229.499,229.6143,224.5495,224.5592,650600.0],["2021-05-19",224.1459,224.5399,220.1768,224.3381,552300.0],["2021-05-20",225.0974,226.0008,220.7342,224.2228,747700.0],["2021-05-21",224.713,228.1343,222.8389,227.894,878500.0],["2021-05-24",229.569,230.3006,226.9506,228.6256,430900.0],["2021-05-25",228.5775,230.0599,226.0458,226.1516,1056900.0],["2021-05-26",226.5849,227.018,223.5044,224.5056,776300.0],["2021-05-27",225.9976,226.864,223.6103,226.71,1390000.0],["2021-05-28",227.0854,228.9626,226.1709,226.2575,547200.0],["2021-06-01",227.817,228.308,223.9472,224.3901,440900.0],["2021-06-02",225.2276,225.8244,222.7247,222.898,591300.0],["2021-06-03",221.5503,222.0124,219.625,220.424,588500.0],["2021-06-04",222.0123,225.1601,221.1074,224.6788,427200.0],["2021-06-07",224.8617,225.1216,218.6238,220.1737,978600.0],["2021-06-08",220.6743,221.3674,217.8152,221.1459,597500.0],["2021-06-09",221.4732,223.591,219.6346,220.0966,453000.0],["2021-06-10",220.7802,221.1556,218.5854,220.4529,276200.0],["2021-06-11",220.8379,222.4262,219.9908,222.33,398700.0],["2021-06-14",221.3577,222.8787,219.1725,220.2988,802900.0],["2021-06-15",220.7994,223.4466,218.9704,222.7824,333500.0],["2021-06-16",222.975,223.3023,221.146,222.2722,493300.0],["2021-06-17",222.0605,226.1035,220.6935,225.4971,477800.0],["2021-06-18",224.6018,225.3046,222.898,224.1013,746100.0],["2021-06-21",225.1216,230.0696,223.6777,229.8,483800.0],["2021-06-22",230.0696,230.7049,227.6726,229.2128,692500.0],["2021-06-23",228.9722,228.9722,225.1987,225.9592,787300.0],["2021-06-24",227.7304,230.3199,226.2961,230.2428,406500.0],["2021-06-25",230.6086,233.7179,229.9059,230.06,2090400.0],["2021-06-28",230.1947,230.3872,227.9614,228.5775,552000.0],["2021-06-29",227.1335,230.8204,226.2479,230.368,521700.0],["2021-06-30",230.3295,231.4846,228.8951,230.5605,523500.0],["2021-07-01",231.5328,233.8527,230.2428,232.1585,676500.0],["2021-07-02",232.1296,235.1619,232.1296,233.2848,614500.0],["2021-07-06",233.872,237.3375,232.1778,236.7021,671100.0],["2021-07-07",236.885,239.5515,236.3267,238.9451,741400.0],["2021-07-08",235.4603,238.2327,233.7372,235.7876,460300.0],["2021-07-09",236.8466,239.3783,236.2786,239.2531,483900.0],["2021-07-12",239.436,239.436,236.346,238.0113,486900.0],["2021-07-13",237.7803,238.7622,235.4315,235.9031,326800.0],["2021-07-14",236.6444,239.2916,236.0379,238.0594,541900.0],["2021-07-15",236.5481,241.7463,236.2208,241.3324,531600.0],["2021-07-16",241.3324,245.4236,241.3324,245.1155,677600.0],["2021-07-19",243.2865,244.0374,237.4048,239.436,665000.0],["2021-07-20",240.6008,248.0227,240.2254,246.9927,701300.0],["2021-07-21",246.367,248.2538,244.2781,245.5102,631400.0],["2021-07-22",247.4932,247.4932,236.3267,240.389,961800.0],["2021-07-23",241.7367,244.2877,241.0051,243.6138,1231800.0],["2021-07-26",242.9881,245.6546,242.3528,245.5776,402000.0],["2021-07-27",245.3465,248.6965,244.5475,248.6387,619600.0],["2021-07-28",249.2164,249.7555,245.4525,249.2356,601900.0],["2021-07-29",249.7555,251.5941,249.1682,250.8721,459200.0],["2021-07-30",250.3618,251.7673,249.1585,250.8624,378100.0],["2021-08-02",251.8925,254.4146,248.4174,248.8313,459600.0],["2021-08-03",250.102,250.2368,246.2803,249.9865,304000.0],["2021-08-04",250.0635,251.4015,245.7701,246.521,637700.0],["2021-08-05",247.8206,248.5233,243.9604,246.2515,569700.0],["2021-08-06",245.4717,246.7809,242.7475,244.3454,591000.0],["2021-08-09",244.5091,245.7028,243.1229,243.7775,694300.0],["2021-08-10",246.0974,252.008,244.4128,249.4859,505300.0],["2021-08-11",250.8336,253.4809,249.8228,251.5556,566400.0],["2021-08-12",251.623,251.8829,248.5425,249.7651,442000.0],["2021-08-13",250.2175,251.1127,249.5629,250.3812,360700.0],["2021-08-16",250.4004,251.1609,247.9457,250.9683,352100.0],["2021-08-17",250.9203,252.2872,249.6207,252.1332,474500.0],["2021-08-18",250.3041,252.085,244.8653,244.9615,351600.0],["2021-08-19",243.1999,249.8035,242.1506,249.1104,621600.0],["2021-08-20",248.841,249.2453,246.0108,248.8506,424100.0],["2021-08-23",248.7736,251.0069,247.705,250.1501,347800.0],["2021-08-24",250.1501,251.055,248.3981,249.4281,373200.0],["2021-08-25",249.255,255.9453,249.1298,255.0115,487400.0],["2021-08-26",254.79,254.79,252.0658,253.1632,623900.0],["2021-08-27",254.713,259.2567,253.2306,256.8885,474700.0],["2021-08-30",256.9655,258.1111,256.2532,257.2158,297200.0],["2021-08-31",257.2063,263.0687,256.619,262.0868,659700.0],["2021-09-01",262.2311,263.6462,259.2277,263.4825,486600.0],["2021-09-02",264.6763,267.7086,264.2624,267.5353,374600.0],["2021-09-03",266.1086,269.5211,264.3059,268.2583,301300.0],["2021-09-07",268.2486,268.2486,264.1517,264.3156,502800.0],["2021-09-08",265.0964,268.5185,264.5084,265.6459,627000.0],["2021-09-09",265.1542,266.8605,263.9589,265.9543,878600.0],["2021-09-10",267.9305,267.9883,262.7539,263.0431,714200.0],["2021-09-13",265.5109,266.6484,261.6357,263.9878,649200.0],["2021-09-14",264.7204,268.3258,262.6479,263.9974,680000.0],["2021-09-15",264.1035,264.8361,260.0355,263.2744,982500.0],["2021-09-16",263.1492,265.9158,260.8741,264.1324,886400.0],["2021-09-17",264.0071,264.0071,258.1654,258.8209,1725900.0],["2021-09-20",255.9674,257.3363,251.5813,253.7406,672900.0],["2021-09-21",255.6783,255.765,249.5955,250.039,1211300.0],["2021-09-22",252.4007,256.5845,251.7741,253.2201,1125500.0],["2021-09-23",254.483,256.9893,253.1623,255.5723,829300.0],["2021-09-24",254.1069,256.6133,253.5671,255.9385,376300.0],["2021-09-27",254.9168,255.5916,250.9741,253.0274,643300.0],["2021-09-28",251.4752,251.4752,245.1708,247.2626,540000.0],["2021-09-29",248.5833,250.251,246.2408,247.3108,521400.0],["2021-09-30",248.8532,249.2099,244.2454,244.2936,656700.0],["2021-10-01",246.3854,247.976,242.9344,247.0795,561500.0],["2021-10-04",246.3083,248.4291,240.0617,244.2743,447000.0],["2021-10-05",245.46,249.769,244.6984,249.1906,474800.0],["2021-10-06",246.7325,247.8603,243.4067,247.7639,470000.0],["2021-10-07",249.8172,253.1236,249.4412,250.0196,539100.0],["2021-10-08",250.3763,251.1379,248.2459,249.3641,285300.0],["2021-10-11",248.3134,252.0344,247.976,248.3327,324900.0],["2021-10-12",250.1738,250.2606,245.6238,246.424,467200.0],["2021-10-13",247.1952,247.1952,242.6066,245.7589,474300.0],["2021-10-14",248.4001,252.15,247.9567,251.6488,394000.0],["2021-10-15",253.1719,254.7432,252.9405,254.4444,338900.0],["2021-10-18",253.6924,259.457,252.9983,259.2353,522300.0],["2021-10-19",259.5535,263.9685,258.2424,263.3419,601500.0],["2021-10-20",264.1131,266.2821,258.4159,260.0258,715100.0],["2021-10-21",236.1768,253.4803,231.4629,246.2697,2238100.0],["2021-10-22",246.3083,261.1537,246.2986,258.6184,1068200.0],["2021-10-25",258.6185,266.5424,257.6352,264.8844,881000.0],["2021-10-26",266.4556,267.9016,258.0786,261.2115,663800.0],["2021-10-27",260.7392,261.2115,256.4205,257.7122,531000.0],["2021-10-28",257.693,265.6266,257.693,265.6169,498800.0],["2021-10-29",265.3278,269.232,264.7205,267.4389,589700.0],["2021-11-01",268.7114,269.3958,265.3085,267.5546,420500.0],["2021-11-02",268.4222,268.5668,264.412,264.6241,1266800.0],["2021-11-03",264.9229,267.8534,260.9898,267.7667,610200.0],["2021-11-04",269.0295,274.3989,268.2486,274.3314,408400.0],["2021-11-05",275.5942,276.269,270.7164,274.3121,596600.0],["2021-11-08",276.4233,277.262,273.2422,276.5679,369500.0],["2021-11-09",276.8184,281.1853,275.7773,277.9559,490900.0],["2021-11-10",276.1147,276.8088,265.106,267.3039,898600.0],["2021-11-11",268.4414,269.5307,264.0167,265.7037,955300.0],["2021-11-12",267.8148,270.5043,265.9447,270.0031,463000.0],["2021-11-15",270.0609,272.4516,267.5642,272.201,926800.0],["2021-11-16",271.9986,281.5035,271.8443,280.7998,593400.0],["2021-11-17",281.0119,281.0119,275.6328,280.1539,656900.0],["2021-11-18",280.5202,281.5902,278.2548,278.7754,724100.0],["2021-11-19",279.8936,279.8936,275.6617,278.4572,666400.0],["2021-11-22",276.6643,277.3005,270.8611,271.0443,1055100.0],["2021-11-23",270.6774,273.7858,268.3799,273.139,608500.0],["2021-11-24",271.2663,274.0271,271.2663,273.6313,334000.0],["2021-11-26",269.4611,271.7972,267.6463,268.1096,359100.0],["2021-11-29",270.5422,276.2279,268.1578,274.2104,588200.0],["2021-11-30",273.1197,275.3786,268.6792,268.9881,1152900.0],["2021-12-01",272.2123,277.8594,267.9262,267.9359,801900.0],["2021-12-02",267.8489,281.3828,267.4339,280.9098,917700.0],["2021-12-03",282.1744,282.1744,269.3163,272.7046,938900.0],["2021-12-06",274.809,275.0213,270.8511,272.3667,616200.0],["2021-12-07",275.8418,282.0778,274.2297,281.7399,1096400.0],["2021-12-08",281.3732,284.8194,281.1705,284.7036,607400.0],["2021-12-09",284.2499,285.389,280.9099,281.7111,554100.0],["2021-12-10",283.1977,286.3447,281.8752,284.8871,483400.0],["2021-12-13",284.9449,289.704,284.9449,286.7501,771700.0],["2021-12-14",283.7576,284.8773,273.0907,278.2263,632900.0],["2021-12-15",278.2745,281.489,276.0542,281.4021,673500.0],["2021-12-16",282.7729,285.4565,278.4483,280.1762,682200.0],["2021-12-17",279.3557,279.3557,266.1789,267.0478,2286800.0],["2021-12-20",263.2251,267.8393,261.0627,266.401,874000.0],["2021-12-21",268.293,270.4843,264.2676,270.3588,661100.0],["2021-12-22",270.0499,273.9112,269.49,273.5733,418500.0],["2021-12-23",273.1197,278.8055,273.1197,277.0775,478600.0],["2021-12-27",279.1723,281.0933,278.1876,281.0064,277400.0],["2021-12-28",280.6685,283.8154,280.6685,283.8154,277700.0],["2021-12-29",284.1919,285.6785,283.13,284.1243,198000.0],["2021-12-30",283.7382,285.0897,281.2091,281.4311,226000.0],["2021-12-31",280.1955,284.3753,279.5197,282.6378,419200.0],["2022-01-03",282.6378,284.7036,272.859,274.1526,576100.0],["2022-01-04",275.4847,278.5448,272.9362,275.7067,584800.0],["2022-01-05",278.9599,278.9599,268.3703,269.5866,962100.0],["2022-01-06",269.2584,271.6621,266.6231,270.1465,1036200.0],["2022-01-07",269.4804,271.2759,257.3945,258.1765,1170000.0],["2022-01-10",253.8807,253.8807,248.8224,251.7377,908800.0],["2022-01-11",252.8671,254.4405,246.3222,254.0641,974200.0],["2022-01-12",256.0431,258.1957,251.6798,252.732,844700.0],["2022-01-13",252.732,253.929,245.6755,246.0809,1041700.0],["2022-01-14",243.2428,244.4495,238.754,240.8488,747000.0],["2022-01-18",236.9971,239.1595,229.7765,232.3153,1716200.0],["2022-01-19",234.0432,234.0432,225.4518,225.809,1984200.0],["2022-01-20",227.0929,229.2263,220.6735,220.7218,1901900.0],["2022-01-21",221.079,224.4286,217.7389,217.8355,2232800.0],["2022-01-24",218.0768,226.6392,209.524,226.0697,2384200.0],["2022-01-25",221.1465,222.0443,216.3971,218.2216,1110200.0],["2022-01-26",221.2237,225.7994,216.0785,218.7525,1061600.0],["2022-01-27",221.9574,223.3571,214.8043,217.1211,627100.0],["2022-01-28",218.4436,226.0504,216.0979,225.9346,1082600.0],["2022-01-31",228.1258,232.518,227.6624,231.4465,1024400.0],["2022-02-01",231.6782,235.1437,227.6432,233.8212,795600.0],["2022-02-02",234.3714,236.7655,234.3714,236.6689,857000.0],["2022-02-03",233.8213,234.2846,224.3997,225.3553,1082200.0],["2022-02-04",225.4808,228.3092,224.3225,225.9539,988000.0],["2022-02-07",227.5659,229.3421,225.6256,226.3013,1039700.0],["2022-02-08",226.3303,229.9117,222.4014,227.8845,977500.0],["2022-02-09",231.4176,233.3096,230.3268,232.0644,923400.0],["2022-02-10",223.8012,231.5334,221.4458,223.1544,1745700.0],["2022-02-11",223.3668,225.0657,215.2484,217.1983,1580100.0],["2022-02-14",216.3681,219.5537,211.6477,213.3177,1422100.0],["2022-02-15",217.5748,218.4533,212.671,214.0417,1384800.0],["2022-02-16",213.4046,214.7174,209.6398,214.0417,1867700.0],["2022-02-17",212.7096,213.0378,204.5429,204.6491,1031600.0],["2022-02-18",205.3648,208.3628,203.8464,206.0321,908500.0],["2022-02-22",204.4267,206.8541,201.2352,205.2584,1325100.0],["2022-02-23",206.7091,207.8116,201.1482,201.3126,2593500.0],["2022-02-24",196.5254,209.2912,196.332,208.8173,1732600.0],["2022-02-25",208.8367,211.5446,206.3319,211.3705,1094200.0],["2022-02-28",208.6336,212.1732,207.8502,211.1577,1121300.0],["2022-03-01",211.5349,214.2428,208.7303,211.8347,1057900.0],["2022-03-02",213.1209,218.6044,213.1209,217.1828,870700.0],["2022-03-03",219.1266,219.6295,213.9623,216.8346,818000.0],["2022-03-04",214.8617,220.9351,214.2814,220.1808,965700.0],["2022-03-07",219.9584,220.7514,210.3453,210.6645,1132200.0],["2022-03-08",209.1945,213.5755,207.9856,210.1132,853200.0],["2022-03-09",214.823,217.9081,214.0687,217.647,1138100.0],["2022-03-10",213.3917,220.4999,212.1441,218.7688,1034200.0],["2022-03-11",218.5077,220.9642,215.4323,216.5348,958500.0],["2022-03-14",218.2949,221.5347,215.9158,220.9158,1420700.0],["2022-03-15",223.4496,224.233,219.8907,223.1982,724100.0],["2022-03-16",224.6101,229.0491,221.8055,226.1382,1017600.0],["2022-03-17",224.1749,231.7474,222.4438,231.5443,778600.0],["2022-03-18",230.819,235.7705,230.5288,233.1787,1373500.0],["2022-03-21",231.7474,233.0917,226.8925,230.0163,734200.0],["2022-03-22",230.6256,233.9911,228.5366,231.7184,755000.0],["2022-03-23",230.5869,230.5869,226.467,228.8364,623800.0],["2022-03-24",229.0588,230.3257,227.2697,228.7493,726600.0],["2022-03-25",229.436,229.9196,224.204,227.7146,568900.0],["2022-03-28",228.5076,230.9737,227.5211,230.79,302300.0],["2022-03-29",234.8421,235.4997,231.8344,235.1322,464100.0],["2022-03-30",234.0104,235.4611,229.7358,231.6507,600900.0],["2022-03-31",231.9795,234.0491,229.3006,229.3006,730600.0],["2022-04-01",230.7319,230.7319,223.6044,226.4283,975400.0],["2022-04-04",225.6933,227.5115,224.4554,226.7861,691100.0],["2022-04-05",226.4863,228.9234,223.3529,224.2233,1064300.0],["2022-04-06",222.5019,222.6083,214.5619,215.7031,1098600.0],["2022-04-07",214.9488,218.7301,211.5059,217.0474,973100.0],["2022-04-08",215.6451,217.9468,213.3144,215.8095,622100.0],["2022-04-11",213.6238,215.9159,210.8095,211.0803,730000.0],["2022-04-12",212.1345,214.4942,208.9334,210.0455,907100.0],["2022-04-13",208.6142,209.4943,205.152,207.9276,1351300.0],["2022-04-14",209.4073,212.1925,209.0881,209.2622,1267000.0],["2022-04-18",208.6819,211.2544,204.5524,205.8967,1059700.0],["2022-04-19",204.8425,211.5639,204.2236,211.2448,1765500.0],["2022-04-20",212.9565,215.4227,211.6606,214.1267,1334500.0],["2022-04-21",199.301,207.5311,196.2643,196.274,3060300.0],["2022-04-22",195.481,202.1056,194.7846,196.9026,2387000.0],["2022-04-25",196.1869,206.8154,195.1328,206.3802,1718300.0],["2022-04-26",205.1907,205.1907,200.0457,200.7323,1459600.0],["2022-04-27",200.6259,203.5466,193.0632,193.8175,1312300.0],["2022-04-28",196.1096,201.3416,193.1696,199.5428,1630700.0],["2022-04-29",197.5312,201.3996,195.9162,196.8252,2171800.0],["2022-05-02",196.3513,200.4809,195.6357,198.7401,1526900.0],["2022-05-03",198.1018,198.8948,195.5583,198.2952,1568600.0],["2022-05-04",198.2662,206.3222,196.6705,205.6259,1015300.0],["2022-05-05",204.2332,205.7612,198.7207,201.3803,1353400.0],["2022-05-06",200.1424,202.154,196.6705,198.3533,1035600.0],["2022-05-09",198.2565,199.7072,192.4249,193.0632,1568800.0],["2022-05-10",195.2875,196.0805,187.9665,193.8078,1060600.0],["2022-05-11",191.7673,192.8311,184.9105,185.2587,929800.0],["2022-05-12",183.2084,186.7286,182.6861,186.3224,1312600.0],["2022-05-13",188.5565,192.1734,188.0052,191.6705,897900.0],["2022-05-16",190.3359,191.2547,187.5023,189.5429,555700.0],["2022-05-17",192.6763,192.6763,188.276,190.8292,756000.0],["2022-05-18",188.6048,188.953,180.9744,181.8931,1146600.0],["2022-05-19",180.2974,188.4888,179.6494,184.8718,1031900.0],["2022-05-20",185.8776,188.5661,182.3186,188.2083,768200.0],["2022-05-23",189.9878,191.245,184.2915,190.5004,765100.0],["2022-05-24",189.7251,190.1902,182.9516,185.5874,718100.0],["2022-05-25",185.0738,191.3337,183.6784,189.5604,1333300.0],["2022-05-26",190.9655,197.0607,189.9383,195.9657,823900.0],["2022-05-27",198.5917,201.7701,198.2429,199.8999,895000.0],["2022-05-31",196.8959,197.8552,194.483,196.3048,1240400.0],["2022-06-01",194.7738,197.9522,192.1186,192.4287,1088100.0],["2022-06-02",193.388,197.9618,192.8648,197.3416,525300.0],["2022-06-03",194.3377,194.9288,193.0974,194.3474,613700.0],["2022-06-06",196.1594,196.1594,192.6128,193.2911,332700.0],["2022-06-07",191.1108,194.8222,191.1108,194.3279,437200.0],["2022-06-08",193.0586,193.0586,189.415,190.103,633600.0],["2022-06-09",189.5798,189.6864,185.568,186.0235,890600.0],["2022-06-10",183.0679,183.0679,177.6123,177.6705,770700.0],["2022-06-13",175.0541,175.6743,170.7516,174.0269,912800.0],["2022-06-14",173.7944,174.4533,166.5945,166.6914,1001300.0],["2022-06-15",169.2399,174.8021,168.3969,172.8156,672000.0],["2022-06-16",168.2516,169.2206,164.0072,165.0732,1093700.0],["2022-06-17",165.0635,169.0268,164.9472,167.7574,1500800.0],["2022-06-21",170.3737,172.4474,169.4725,169.8892,1040900.0],["2022-06-22",169.1915,175.6355,167.4279,175.1704,1072000.0],["2022-06-23",176.9243,177.5057,173.7265,176.6917,876600.0],["2022-06-24",178.5232,180.7617,177.9999,179.1046,808300.0],["2022-06-27",179.3663,181.0427,177.6802,179.2112,513500.0],["2022-06-28",179.0368,180.8779,173.2905,173.9106,660700.0],["2022-06-29",174.3661,175.4417,171.2071,174.589,601800.0],["2022-06-30",172.7091,178.0872,170.9164,177.1181,1605800.0],["2022-07-01",177.496,181.6822,176.653,180.7713,694600.0],["2022-07-05",178.2131,180.9651,175.8778,180.2481,648800.0],["2022-07-06",181.6725,183.5912,180.0349,183.0582,611300.0],["2022-07-07",182.971,185.3161,182.3702,185.0738,730200.0],["2022-07-08",184.1242,185.6843,182.0505,184.5506,400900.0],["2022-07-11",183.9303,184.5408,182.564,183.8141,329200.0],["2022-07-12",183.8432,185.8491,180.5679,181.3819,738800.0],["2022-07-13",177.5639,180.7811,175.4224,178.9108,388300.0],["2022-07-14",176.2363,184.0757,175.8197,183.5525,637600.0],["2022-07-15",185.6843,187.196,184.0563,186.4595,459700.0],["2022-07-18",187.5351,188.4848,184.8218,185.7327,456100.0],["2022-07-19",187.8646,194.9288,186.944,194.7737,707600.0],["2022-07-20",195.016,199.4638,194.1923,198.8146,1147900.0],["2022-07-21",195.7428,197.5646,188.7852,194.3474,1222800.0],["2022-07-22",194.8125,195.8494,192.3415,194.6284,576400.0],["2022-07-25",194.1923,196.4017,190.9074,192.0217,754700.0],["2022-07-26",189.9189,190.8686,186.2076,187.2154,646200.0],["2022-07-27",189.0565,193.107,185.9653,192.2446,725400.0],["2022-07-28",193.233,201.867,192.671,201.0724,846200.0],["2022-07-29",200.8398,203.0007,198.7176,202.4387,617600.0],["2022-08-01",200.7041,204.9969,199.6673,204.2507,776500.0],["2022-08-02",202.6519,204.2702,199.677,199.9192,976300.0],["2022-08-03",201.1596,206.654,201.1596,206.4117,537900.0],["2022-08-04",206.6152,207.9912,204.0957,207.1675,605800.0],["2022-08-05",204.2992,206.1501,203.2527,205.869,708700.0],["2022-08-08",207.2838,208.6404,204.6771,206.4989,356900.0],["2022-08-09",206.5086,206.5086,203.495,205.7334,445000.0],["2022-08-10",210.1231,213.6794,210.1037,212.7588,613800.0],["2022-08-11",213.941,213.941,210.0455,211.5378,581200.0],["2022-08-12",211.8382,215.5787,211.8382,215.443,597200.0],["2022-08-15",212.972,216.1213,212.8073,213.4178,351900.0],["2022-08-16",210.2975,211.7026,208.3594,209.2994,586900.0],["2022-08-17",207.1288,208.3691,205.3458,207.3904,618800.0],["2022-08-18",207.8459,208.0106,206.0047,206.1889,330000.0],["2022-08-19",205.0066,205.0648,200.9561,202.2255,697700.0],["2022-08-22",199.9968,201.9542,198.6983,201.2856,644900.0],["2022-08-23",200.646,201.3147,198.1072,198.1847,447300.0],["2022-08-24",197.4967,200.2585,196.3436,199.4929,365100.0],["2022-08-25",200.7623,201.489,198.6207,201.2856,449600.0],["2022-08-26",200.8592,201.6441,190.9655,191.0236,565500.0],["2022-08-29",189.696,190.6748,186.0913,186.13,477600.0],["2022-08-30",187.0603,187.8355,182.8935,183.911,516000.0],["2022-08-31",184.7153,185.6068,181.5466,182.9032,640400.0],["2022-09-01",181.1493,184.2986,178.6686,184.1629,581700.0],["2022-09-02",185.7748,186.571,180.7935,182.0655,487400.0],["2022-09-06",183.056,183.7939,180.376,181.949,465800.0],["2022-09-07",182.7064,188.7558,181.8325,187.8722,496400.0],["2022-09-08",186.3477,190.7367,186.2992,190.6785,558500.0],["2022-09-09",191.5232,192.7758,190.7464,191.4456,410700.0],["2022-09-12",192.3389,193.6401,191.1834,192.873,489000.0],["2022-09-13",188.416,188.9986,185.6097,185.7845,677700.0],["2022-09-14",185.9399,186.3866,181.211,182.5025,694300.0],["2022-09-15",181.5703,185.2893,180.2303,181.3081,737400.0],["2022-09-16",179.3078,179.3078,175.4141,177.9387,938300.0],["2022-09-19",176.5016,177.9096,174.812,177.3172,582400.0],["2022-09-20",174.6469,174.8314,171.2581,172.6855,814100.0],["2022-09-21",174.0352,176.4142,170.8697,171.5688,593800.0],["2022-09-22",170.0832,170.6075,165.6747,167.2963,735900.0],["2022-09-23",167.277,169.8696,166.3837,169.8405,863000.0],["2022-09-26",169.8404,172.5593,168.2188,168.3257,1029500.0],["2022-09-27",169.4229,170.122,163.7521,164.4221,790500.0],["2022-09-28",166.0632,168.7141,164.0823,168.112,723700.0],["2022-09-29",167.0051,167.0051,161.4314,162.2568,845200.0],["2022-09-30",162.5966,167.9664,160.8294,166.4613,1058100.0],["2022-10-03",168.7043,169.4326,165.199,168.3159,1074800.0],["2022-10-04",170.6658,177.6766,170.6658,177.0163,663700.0],["2022-10-05",174.7829,176.7249,171.5786,174.7635,573700.0],["2022-10-06",174.8412,175.0936,168.7335,169.2675,968100.0],["2022-10-07",166.2185,166.6458,163.4609,163.927,562000.0],["2022-10-10",165.0436,165.0436,161.1207,163.6647,498600.0],["2022-10-11",163.3735,163.3735,158.5864,159.0719,1002600.0],["2022-10-12",159.9069,161.7713,157.4211,159.9264,826300.0],["2022-10-13",156.3724,161.5771,152.1971,160.1497,986900.0],["2022-10-14",161.9752,162.7423,154.2653,154.4789,880100.0],["2022-10-17",158.062,161.3246,157.4891,159.4797,904100.0],["2022-10-18",163.5871,163.6259,160.1109,161.1304,972000.0],["2022-10-19",158.7612,158.7612,152.9836,155.4791,1394800.0],["2022-10-20",156.0326,156.0326,144.8173,145.8855,2710500.0],["2022-10-21",143.0015,148.2839,141.7489,147.6139,2610500.0],["2022-10-24",149.3035,153.6828,148.5461,152.4496,1953700.0],["2022-10-25",152.7894,157.0327,151.6921,156.7997,1570800.0],["2022-10-26",158.3048,163.1307,156.8191,160.208,1471300.0],["2022-10-27",160.2953,164.0143,159.4991,161.7227,1361800.0],["2022-10-28",161.4897,166.5487,161.2275,165.937,867100.0],["2022-10-31",164.3251,165.2864,163.0239,164.6261,1526200.0],["2022-11-01",166.8303,167.0633,163.2667,164.092,1056300.0],["2022-11-02",163.2861,163.2861,156.79,157.1687,1123800.0],["2022-11-03",155.0324,156.2171,152.8477,155.1198,1146100.0],["2022-11-04",157.5959,158.4504,154.9353,158.363,1131100.0],["2022-11-07",159.7127,161.8101,158.1203,160.9459,872900.0],["2022-11-08",162.6161,164.7717,160.2274,162.9851,660000.0],["2022-11-09",162.0335,163.0239,159.5185,160.3342,805200.0],["2022-11-10",168.2577,182.5122,168.2577,182.3665,1697600.0],["2022-11-11",181.3955,189.7948,180.7935,188.3674,1767200.0],["2022-11-14",187.2508,196.8444,186.5128,192.1738,1552900.0],["2022-11-15",196.8055,202.0878,194.6499,201.0974,2069200.0],["2022-11-16",199.9905,202.8161,195.1839,197.2716,1750200.0],["2022-11-17",194.0479,194.8344,188.6879,193.2419,2143800.0],["2022-11-18",196.9901,197.1163,192.8535,194.378,1482900.0],["2022-11-21",192.5914,194.1159,187.4353,190.8921,1444600.0],["2022-11-22",191.3299,191.8845,188.6348,188.7029,735300.0],["2022-11-23",189.2089,193.2563,189.2089,192.5753,566900.0],["2022-11-25",192.3807,195.5525,191.7677,195.0076,460200.0],["2022-11-28",192.8769,193.4801,185.4436,185.6284,746600.0],["2022-11-29",184.5485,185.6479,182.9431,183.809,592600.0],["2022-11-30",182.8653,192.3223,180.6372,192.0304,994700.0],["2022-12-01",194.5893,197.2941,192.0596,196.7784,981700.0],["2022-12-02",192.4391,197.333,190.6586,195.9319,691800.0],["2022-12-05",193.1396,194.4239,187.7008,188.4402,842900.0],["2022-12-06",188.7516,189.4813,186.543,188.81,828800.0],["2022-12-07",187.9051,189.6564,186.8544,188.5959,622800.0],["2022-12-08",188.7516,195.9125,186.329,192.7212,863600.0],["2022-12-09",191.0867,194.1223,190.2889,192.1083,504600.0],["2022-12-12",193.3341,195.0076,192.3223,193.2855,878900.0],["2022-12-13",204.4938,206.8581,197.4205,201.361,1137400.0],["2022-12-14",200.7577,205.4084,196.9827,197.4595,954400.0],["2022-12-15",193.6261,194.346,189.3451,192.4585,713300.0],["2022-12-16",190.7948,191.3299,186.1928,186.7084,1658700.0],["2022-12-19",186.29,188.7127,185.0544,185.9982,595900.0],["2022-12-20",184.1885,185.9787,182.048,185.0544,576700.0],["2022-12-21",188.2651,191.8845,186.2803,191.6899,688500.0],["2022-12-22",188.9267,189.0532,185.2879,188.9656,395900.0],["2022-12-23",188.8781,191.0769,187.5743,190.4348,293500.0],["2022-12-27",189.6953,191.0186,188.3527,189.0824,318800.0],["2022-12-28",189.277,190.7656,184.9571,185.0544,342500.0],["2022-12-29",187.01,192.8671,185.6965,191.4661,305900.0],["2022-12-30",188.9948,190.2207,187.1073,189.1019,368500.0],["2023-01-03",192.9255,196.8465,190.5321,192.945,703600.0],["2023-01-04",196.8951,200.6021,194.9395,199.0746,532500.0],["2023-01-05",195.319,196.3795,192.3028,192.7407,448600.0],["2023-01-06",193.3731,199.5026,190.318,199.0843,586700.0],["2023-01-09",200.2616,202.7523,198.7924,199.1038,899000.0],["2023-01-10",197.6151,200.641,197.3524,199.454,774200.0],["2023-01-11",201.1664,207.8214,199.7848,207.7435,775100.0],["2023-01-12",209.1835,210.497,205.389,210.351,785300.0],["2023-01-13",207.8895,212.2872,207.3835,211.1294,808200.0],["2023-01-17",211.8493,212.939,208.7845,210.2342,764000.0],["2023-01-18",212.3747,215.2449,211.4018,211.7326,742500.0],["2023-01-19",209.125,212.1023,208.697,211.5671,1433800.0],["2023-01-20",211.0418,217.3757,211.0418,216.6654,961000.0],["2023-01-23",216.5195,219.1561,215.4589,216.1303,1256900.0],["2023-01-24",212.9293,219.3896,212.9293,215.9746,627100.0],["2023-01-25",212.5888,212.9195,204.2311,209.4753,1236600.0],["2023-01-26",211.5477,212.6763,208.9013,211.3045,834700.0],["2023-01-27",210.39,213.8731,209.8354,212.3358,909100.0],["2023-01-30",210.3704,212.0245,206.8484,211.4699,1202000.0],["2023-01-31",212.3942,216.393,210.5359,216.1887,712200.0],["2023-02-01",216.0233,220.6837,213.8049,218.5432,916000.0],["2023-02-02",221.8123,227.8057,221.501,224.4101,1338200.0],["2023-02-03",219.5551,223.2815,217.0838,219.8762,1031300.0],["2023-02-06",216.8113,217.5119,215.2546,216.1984,929100.0],["2023-02-07",214.1261,217.2687,210.1078,216.8989,820100.0],["2023-02-08",216.4709,217.6287,214.2428,214.2428,1022600.0],["2023-02-09",204.3187,212.9195,198.9967,201.1372,1909500.0],["2023-02-10",200.6605,203.9004,198.8702,200.5826,682100.0],["2023-02-13",201.3415,208.4051,201.3415,208.1132,1084400.0],["2023-02-14",207.5197,208.8916,204.2117,208.2689,936900.0],["2023-02-15",206.8581,212.6861,206.8581,212.618,772400.0],["2023-02-16",208.2105,208.8527,205.749,207.2376,701100.0],["2023-02-17",205.8365,207.2473,203.7641,205.9922,583000.0],["2023-02-21",203.2337,204.4521,198.5257,198.6622,705900.0],["2023-02-22",199.5589,201.4304,197.4924,200.0853,563100.0],["2023-02-23",201.3037,202.0835,196.9368,199.3932,544700.0],["2023-02-24",195.8451,196.5664,191.605,195.0848,814900.0],["2023-02-27",197.8239,197.9798,194.3635,194.6462,483900.0],["2023-02-28",193.3206,198.204,193.3206,197.4145,844800.0],["2023-03-01",197.2585,199.2957,195.2213,195.6697,820800.0],["2023-03-02",193.4473,197.7946,193.3985,196.8491,548400.0],["2023-03-03",198.3502,202.9023,198.0773,202.2785,512300.0],["2023-03-06",202.2687,204.4326,200.1925,200.2217,526100.0],["2023-03-07",200.4947,201.5084,193.496,194.9191,644600.0],["2023-03-08",194.9484,196.6054,194.0711,194.8996,591700.0],["2023-03-09",195.2408,198.0676,191.5758,192.2094,733000.0],["2023-03-10",191.7317,191.7317,186.4486,188.2616,894500.0],["2023-03-13",187.4721,193.457,185.1425,190.0747,983000.0],["2023-03-14",193.6617,197.2585,192.1021,193.34,607200.0],["2023-03-15",190.7472,194.695,188.8562,194.2271,683900.0],["2023-03-16",193.4765,198.2235,192.2094,195.6112,968600.0],["2023-03-17",195.9134,198.1261,193.769,195.8159,1261800.0],["2023-03-20",195.3675,196.5567,192.9307,195.8062,628600.0],["2023-03-21",197.2196,198.9546,196.1181,197.7946,635000.0],["2023-03-22",196.469,198.243,191.8877,192.0826,635800.0],["2023-03-23",191.9364,193.6422,188.0472,190.8837,890900.0],["2023-03-24",189.7725,192.609,188.3981,192.5895,571700.0],["2023-03-27",194.7729,195.465,192.1801,192.5993,444400.0],["2023-03-28",191.4978,193.535,189.7237,190.484,423700.0],["2023-03-29",193.2718,194.4025,191.9754,193.7007,510900.0],["2023-03-30",195.9914,197.1513,194.0126,194.6462,346800.0],["2023-03-31",195.3285,197.7459,193.9639,197.7166,790500.0],["2023-04-03",196.1376,197.4047,193.7397,197.1318,810600.0],["2023-04-04",198.1066,198.6037,194.8607,197.0051,492300.0],["2023-04-05",196.3715,197.5899,194.0029,194.3635,479100.0],["2023-04-06",193.4863,193.4863,191.3126,191.4491,791700.0],["2023-04-10",189.6653,193.1841,189.1877,192.765,757100.0],["2023-04-11",193.418,196.1181,192.531,195.5137,656200.0],["2023-04-12",197.4339,197.9506,190.1331,190.6497,821600.0],["2023-04-13",191.7805,193.1841,189.1292,193.1451,862600.0],["2023-04-14",192.7065,194.4123,188.2324,190.5231,904700.0],["2023-04-17",190.4256,192.1119,189.0804,191.6733,795000.0],["2023-04-18",193.2036,193.2036,188.5443,189.8797,997600.0],["2023-04-19",188.4956,190.5425,186.3706,189.9869,1259200.0],["2023-04-20",193.4473,198.9448,192.5603,197.122,1742600.0],["2023-04-21",197.7654,199.1008,195.1433,197.6484,872600.0],["2023-04-24",198.2918,198.8474,195.348,195.8549,756700.0],["2023-04-25",195.621,196.4495,192.414,193.0281,462600.0],["2023-04-26",192.4823,196.9368,191.8487,193.6227,671600.0],["2023-04-27",195.4357,201.3037,195.2993,200.5239,860000.0],["2023-04-28",200.4069,205.5341,200.4069,203.1167,810700.0],["2023-05-01",201.5669,202.4052,198.9546,200.2022,763200.0],["2023-05-02",199.7344,200.0268,191.8974,194.2953,738300.0],["2023-05-03",195.8549,199.0326,194.7144,194.9484,465300.0],["2023-05-04",192.9989,194.7827,191.4783,192.2581,965000.0],["2023-05-05",194.0029,195.9036,193.6422,195.0556,455600.0],["2023-05-08",195.3285,196.8783,194.3343,195.5624,558500.0],["2023-05-09",194.0809,195.5527,192.9502,194.2563,575100.0],["2023-05-10",196.9563,199.6076,194.8217,198.2625,749500.0],["2023-05-11",198.6524,200.251,197.0538,198.5257,616400.0],["2023-05-12",199.8221,200.7676,197.2975,198.7986,634600.0],["2023-05-15",199.0033,200.5629,198.1553,200.3777,514900.0],["2023-05-16",198.9448,198.9448,196.9271,197.9993,357400.0],["2023-05-17",200.017,201.3817,197.473,200.3679,547000.0],["2023-05-18",200.6214,205.7388,200.6214,205.0272,567400.0],["2023-05-19",206.3236,207.8929,203.8478,204.8127,582300.0],["2023-05-22",204.4229,211.3045,203.6626,209.8717,829300.0],["2023-05-23",208.2049,209.0139,203.916,204.7543,589700.0],["2023-05-24",203.7582,203.7582,202.2934,202.8695,572600.0],["2023-05-25",203.2699,203.2699,201.5219,202.2738,442300.0],["2023-05-26",202.6645,207.1664,202.0004,205.7016,510600.0],["2023-05-30",207.9964,210.1546,204.4515,205.8187,585600.0],["2023-05-31",204.7445,205.8187,201.8246,203.7289,741700.0],["2023-06-01",204.3441,205.0668,202.4594,203.6605,480300.0],["2023-06-02",204.2562,209.6273,202.7426,208.641,730600.0],["2023-06-05",207.7328,210.1449,206.8832,208.8461,462100.0],["2023-06-06",208.68,214.8128,207.391,214.4026,857100.0],["2023-06-07",215.1644,217.2054,214.6566,216.5023,1020800.0],["2023-06-08",216.4046,218.7581,213.4163,218.5725,612500.0],["2023-06-09",218.5726,220.0569,217.5862,218.5921,780600.0],["2023-06-12",219.7346,223.553,217.8596,223.426,780900.0],["2023-06-13",223.0354,227.6838,223.0354,227.3225,760500.0],["2023-06-14",226.5608,227.8303,222.5471,224.3244,965000.0],["2023-06-15",223.0158,229.1877,221.7561,226.9514,600400.0],["2023-06-16",228.6896,229.256,223.4065,224.383,1373800.0],["2023-06-20",222.7815,224.4709,220.3303,222.4202,566900.0],["2023-06-21",221.1702,224.549,221.0627,223.3967,592400.0],["2023-06-22",222.8694,224.7053,220.2913,221.1409,444800.0],["2023-06-23",219.5198,221.1604,218.1331,218.7776,1801300.0],["2023-06-26",218.5823,221.2093,218.3089,218.8948,788500.0],["2023-06-27",220.9944,224.2952,218.387,223.3772,663200.0],["2023-06-28",222.7034,227.2443,222.0979,227.176,768500.0],["2023-06-29",226.8537,229.256,226.7561,228.9435,490200.0],["2023-06-30",230.5549,232.4201,229.6955,229.7834,991800.0],["2023-07-03",227.9181,227.9181,222.6252,223.758,1033900.0],["2023-07-05",222.801,226.3068,220.4963,225.8576,650400.0],["2023-07-06",223.6018,223.6018,217.8694,219.6956,754300.0],["2023-07-07",218.7386,222.6936,218.3968,220.3206,433800.0],["2023-07-10",220.0471,224.2658,220.0471,223.758,625300.0],["2023-07-11",223.4358,226.2092,221.971,225.6233,662300.0],["2023-07-12",230.0861,231.0822,225.1155,226.3557,691100.0],["2023-07-13",226.9416,229.0021,226.8342,227.6838,669700.0],["2023-07-14",227.547,231.5802,227.2443,230.9748,704000.0],["2023-07-17",230.5256,234.6955,229.6467,231.5802,805300.0],["2023-07-18",231.4435,233.6896,230.5841,232.2345,1041600.0],["2023-07-19",232.088,234.715,231.8634,231.922,827900.0],["2023-07-20",217.2835,218.1331,205.9945,211.2972,3420900.0],["2023-07-21",210.8187,211.639,207.3129,207.3715,1335800.0],["2023-07-24",204.5785,206.5902,201.1606,201.7074,2175200.0],["2023-07-25",201.6977,204.9496,201.4731,203.1137,1796700.0],["2023-07-26",202.4008,202.5277,197.4204,198.7289,1946500.0],["2023-07-27",200.5844,201.1605,195.9457,198.1039,2181000.0],["2023-07-28",198.2407,198.9047,196.5317,198.0161,1549900.0],["2023-07-31",198.8657,200.3696,197.186,199.2954,979900.0],["2023-08-01",197.7621,198.7582,197.1664,197.4692,1311400.0],["2023-08-02",196.3168,197.9086,194.3442,196.9711,1548500.0],["2023-08-03",195.3208,196.0434,191.9224,192.4888,1230000.0],["2023-08-04",192.6352,195.2133,191.6294,193.0747,843600.0],["2023-08-07",193.2016,194.7153,192.2642,193.4067,1079000.0],["2023-08-08",191.9516,194.559,191.6099,194.5005,842700.0],["2023-08-09",194.5786,194.6274,192.2544,193.6411,693600.0],["2023-08-10",193.4848,196.0532,192.6157,193.6606,393100.0],["2023-08-11",191.9126,193.7973,191.268,192.6841,421000.0],["2023-08-14",191.9712,193.2017,191.0532,192.1079,619700.0],["2023-08-15",190.5063,191.5708,187.9868,188.895,782600.0],["2023-08-16",188.3189,190.8677,188.3189,188.8169,524100.0],["2023-08-17",188.9243,189.022,185.5747,186.356,543600.0],["2023-08-18",185.2036,187.8208,184.4517,187.6548,639900.0],["2023-08-21",187.8404,187.9966,185.6236,187.2154,650400.0],["2023-08-22",187.313,187.7134,186.1021,187.4107,1405300.0],["2023-08-23",188.4849,192.7133,188.2212,191.6294,818300.0],["2023-08-24",192.9575,194.188,191.4731,191.8345,1306800.0],["2023-08-25",193.1431,194.2466,191.8638,193.3384,1210800.0],["2023-08-28",194.0903,196.0922,193.4555,195.1938,486600.0],["2023-08-29",195.2914,201.4828,194.52,200.6039,610300.0],["2023-08-30",200.7504,202.9867,199.8617,202.6449,430200.0],["2023-08-31",203.1234,204.1683,201.8441,201.8539,437700.0],["2023-09-01",202.7035,204.3344,201.1703,201.9809,435300.0],["2023-09-05",201.0122,202.5483,199.4174,199.6523,413000.0],["2023-09-06",199.7403,202.2744,199.5055,199.7794,559000.0],["2023-09-07",198.4488,199.6914,197.0204,197.128,513600.0],["2023-09-08",196.6584,197.9988,191.737,192.3143,563200.0],["2023-09-11",193.0187,194.5157,192.6567,193.733,835700.0],["2023-09-12",193.3514,194.2319,192.6665,193.2437,724600.0],["2023-09-13",193.1264,193.7525,191.6588,192.9796,683200.0],["2023-09-14",193.958,195.993,192.9796,195.3864,421000.0],["2023-09-15",194.682,195.3962,192.2164,192.6078,1189500.0],["2023-09-18",192.1186,192.5198,189.6824,190.7391,631000.0],["2023-09-19",190.2498,192.2849,190.1716,192.2556,512500.0],["2023-09-20",193.7525,194.8973,189.8683,190.152,422700.0],["2023-09-21",188.3909,189.3889,181.8943,182.0607,943800.0],["2023-09-22",182.002,183.0293,181.1605,181.5519,472400.0],["2023-09-25",180.8181,181.5323,179.6342,180.1332,459300.0],["2023-09-26",178.871,179.8886,176.0924,176.4642,749300.0],["2023-09-27",177.3448,178.558,175.0064,176.8164,556700.0],["2023-09-28",176.836,182.2367,175.8478,179.0471,831500.0],["2023-09-29",180.7007,181.8063,178.8124,179.2233,697500.0],["2023-10-02",177.4328,179.0667,173.7442,175.0651,847500.0],["2023-10-03",174.2432,175.5152,173.167,174.7716,735600.0],["2023-10-04",175.7206,177.0316,173.8127,176.1217,825300.0],["2023-10-05",176.2587,177.5698,174.615,176.8653,446900.0],["2023-10-06",175.6912,179.4776,174.0671,178.284,619400.0],["2023-10-09",176.6208,181.7867,176.6208,181.4932,534100.0],["2023-10-10",181.4149,184.3501,180.8474,183.2151,598200.0],["2023-10-11",183.2054,183.9881,180.9061,182.5694,481000.0],["2023-10-12",183.0977,183.1956,176.6403,177.1686,766000.0],["2023-10-13",177.2372,177.9416,173.8617,174.5661,624800.0],["2023-10-16",175.6228,177.2469,173.4899,176.1315,774500.0],["2023-10-17",173.9008,178.3134,172.531,176.9534,1387900.0],["2023-10-18",175.7206,176.249,170.4275,171.3765,1292900.0],["2023-10-19",165.3496,177.971,162.4144,175.114,2325600.0],["2023-10-20",175.6326,176.2881,171.1026,172.5604,1291500.0],["2023-10-23",172.7169,177.0806,171.5918,175.1727,810200.0],["2023-10-24",173.3529,174.4096,162.6101,166.0345,1780000.0],["2023-10-25",165.6039,165.9953,159.9194,160.6239,1056400.0],["2023-10-26",161.5143,164.0385,160.4869,162.5905,757000.0],["2023-10-27",162.9427,162.9427,158.941,159.1661,688900.0],["2023-10-30",160.076,161.2012,156.4951,160.4772,844900.0],["2023-10-31",162.2677,166.6313,161.7491,165.9073,723300.0],["2023-11-01",165.4866,165.4866,160.6826,164.0777,929100.0],["2023-11-02",167.1792,174.2334,166.9346,174.0671,1096800.0],["2023-11-03",176.9632,180.9355,176.9632,177.8927,985400.0],["2023-11-06",176.924,177.8144,175.2608,176.8849,554700.0],["2023-11-07",177.2763,180.5539,177.2763,179.7907,779200.0],["2023-11-08",180.3778,182.3933,179.7712,180.4757,476300.0],["2023-11-09",181.6301,183.3619,180.0353,180.3876,759400.0],["2023-11-10",180.9159,181.3464,176.4153,180.9159,674800.0],["2023-11-13",179.9375,180.6811,178.0786,180.0452,636100.0],["2023-11-14",185.896,193.7819,185.847,192.1871,1195200.0],["2023-11-15",192.3534,197.4019,190.8075,194.3102,1117100.0],["2023-11-16",194.545,197.128,192.872,196.0518,1068600.0],["2023-11-17",198.1651,201.2079,197.8325,200.7775,918500.0],["2023-11-20",200.7774,205.8749,199.7501,205.0041,728800.0],["2023-11-21",203.7518,205.5325,203.7518,205.0629,961500.0],["2023-11-22",206.9449,207.5232,204.6217,206.3763,620400.0],["2023-11-24",206.2391,207.1409,204.8766,206.5724,454200.0],["2023-11-27",205.749,207.9055,204.5433,207.4252,603100.0],["2023-11-28",206.4351,209.7875,205.5333,208.8171,861700.0],["2023-11-29",210.954,213.777,210.954,212.3165,923300.0],["2023-11-30",212.3361,213.6398,211.1402,213.4045,1220600.0],["2023-12-01",212.8752,218.09,212.5714,217.7273,1157900.0],["2023-12-04",215.9041,220.7562,215.9041,220.6876,754700.0],["2023-12-05",219.4917,221.0797,217.296,219.1584,850500.0],["2023-12-06",221.4228,221.4228,219.2369,220.1191,926700.0],["2023-12-07",220.1387,220.5504,218.5115,219.8152,594200.0],["2023-12-08",221.707,227.1865,220.5798,223.8635,1748700.0],["2023-12-11",223.0107,227.7354,223.0107,227.5001,944700.0],["2023-12-12",228.1961,230.5879,226.1278,229.8919,1067300.0],["2023-12-13",229.245,237.8023,227.9511,237.1554,1053700.0],["2023-12-14",239.8608,247.1536,238.2238,241.8114,1638600.0],["2023-12-15",240.5567,244.2816,239.6353,239.7627,2235200.0],["2023-12-18",246.4577,247.6045,242.2329,244.3208,1107500.0],["2023-12-19",246.0362,246.0362,241.2821,241.5664,966200.0],["2023-12-20",240.89,241.5566,232.8326,233.0776,1760700.0],["2023-12-21",234.695,237.8513,233.4893,237.42,822700.0],["2023-12-22",238.7041,239.2432,236.6946,239.057,737900.0],["2023-12-26",239.4785,242.8014,238.5473,242.674,538700.0],["2023-12-27",243.3111,245.7421,242.674,245.4578,518300.0],["2023-12-28",244.6345,245.8108,242.9583,244.6737,389300.0],["2023-12-29",244.3208,245.3893,241.6644,242.3996,488300.0],["2024-01-02",239.4099,241.0566,233.1854,235.1263,1000800.0],["2024-01-03",232.215,232.215,225.8926,228.4216,1182300.0],["2024-01-04",229.1665,232.3817,228.8333,229.4606,760000.0],["2024-01-05",228.6274,233.7638,228.6274,232.3327,883700.0],["2024-01-08",235.2733,242.7132,235.2733,241.4977,1069400.0],["2024-01-09",240.3705,241.5076,238.1356,238.4591,793300.0],["2024-01-10",239.9098,241.1253,237.3906,239.9882,631900.0],["2024-01-11",237.9003,239.0178,235.4106,238.0278,510600.0],["2024-01-12",240.2137,240.2137,236.4594,238.9394,571200.0],["2024-01-16",236.4986,241.7722,235.0479,241.5762,769100.0],["2024-01-17",239.7824,240.4979,236.6555,239.4295,857700.0],["2024-01-18",241.586,243.6052,237.1358,240.4685,638400.0],["2024-01-19",241.8702,242.0957,238.4787,240.4881,1193500.0],["2024-01-22",242.7917,245.8107,241.6448,243.5758,800500.0],["2024-01-23",245.6147,245.6147,242.576,244.1836,574900.0],["2024-01-24",245.056,245.056,241.782,242.527,503900.0],["2024-01-25",244.0659,246.0264,242.1545,243.517,562800.0],["2024-01-26",243.6346,244.2522,240.5077,241.2527,633100.0],["2024-01-29",241.537,245.1932,240.8998,245.1638,656600.0],["2024-01-30",243.5562,246.0754,242.8995,243.3014,458800.0],["2024-01-31",243.0465,245.3304,238.7237,239.5079,858900.0],["2024-02-01",240.6351,245.6147,237.9199,245.3794,632200.0],["2024-02-02",243.1151,246.0362,236.8123,244.9579,641400.0],["2024-02-05",244.1444,244.1444,237.9494,239.998,795400.0],["2024-02-06",238.7727,240.5175,235.2341,238.4689,942400.0],["2024-02-07",239.9686,240.939,235.4007,237.0769,1463000.0],["2024-02-08",246.242,249.9571,232.6463,247.0752,1846000.0],["2024-02-09",247.3007,247.7614,241.1449,244.2522,840200.0],["2024-02-12",244.7227,251.1432,244.7227,250.7217,671100.0],["2024-02-13",248.8886,250.4962,241.1449,243.0367,867700.0],["2024-02-14",245.1344,246.4773,241.3507,245.3893,836600.0],["2024-02-15",246.6929,255.7502,246.1734,255.3679,1005400.0],["2024-02-16",252.8879,255.4659,250.5256,252.9762,1112200.0],["2024-02-20",251.9175,253.5741,249.3003,252.7507,710300.0],["2024-02-21",252.9958,253.035,248.2809,251.9469,832800.0],["2024-02-22",254.3521,262.5789,254.3521,260.3307,1109000.0],["2024-02-23",261.0278,262.7458,259.2607,261.1161,635200.0],["2024-02-26",261.607,262.9421,260.3799,260.3995,537800.0],["2024-02-27",262.5101,264.071,260.3013,263.4231,570400.0],["2024-02-28",261.7052,263.7373,259.4668,262.4218,550300.0],["2024-02-29",263.2465,270.0694,263.2465,268.587,1375300.0],["2024-03-01",266.1426,267.3206,262.9225,266.0247,838000.0],["2024-03-04",265.2001,266.437,262.2648,264.2478,733600.0],["2024-03-05",263.5508,264.503,254.627,255.9229,653900.0],["2024-03-06",257.9943,262.3727,256.8948,259.6632,530900.0],["2024-03-07",262.0684,266.2309,260.262,265.9953,774200.0],["2024-03-08",267.1733,267.9783,263.1777,265.0626,952200.0],["2024-03-11",265.0627,265.2885,258.1711,258.338,638000.0],["2024-03-12",257.7292,264.0416,257.1206,263.2857,489800.0],["2024-03-13",262.8832,263.9827,256.8653,256.993,884900.0],["2024-03-14",255.913,256.7377,249.1981,252.0156,693500.0],["2024-03-15",247.9514,252.1727,246.6457,248.3146,1286300.0],["2024-03-18",250.4449,251.299,248.1084,250.4056,532200.0],["2024-03-19",249.797,255.3339,248.7171,255.0884,515400.0],["2024-03-20",255.4614,259.9773,254.5092,259.8497,502000.0],["2024-03-21",261.8033,269.7258,260.8314,261.1161,979800.0],["2024-03-22",261.499,261.9605,256.4138,259.3295,512300.0],["2024-03-25",259.1233,259.7025,256.188,256.2861,658600.0],["2024-03-26",257.6311,257.8765,255.2455,255.7069,526800.0],["2024-03-27",258.5048,258.5048,255.2946,257.6016,745300.0],["2024-03-28",258.7895,263.1483,258.7895,262.628,706500.0],["2024-04-01",263.0796,265.0626,255.8738,255.9622,491500.0],["2024-04-02",252.3004,252.8305,245.5756,251.0241,832100.0],["2024-04-03",248.3244,252.8992,248.3244,251.2107,658900.0],["2024-04-04",254.038,255.7462,247.3329,247.431,469400.0],["2024-04-05",246.5377,251.78,245.4382,251.4659,588100.0],["2024-04-08",252.3298,254.5681,251.9469,254.2932,561400.0],["2024-04-09",256.7672,258.3968,254.5093,257.9354,670400.0],["2024-04-10",249.4534,249.4534,242.7385,243.946,1100900.0],["2024-04-11",246.5868,247.058,242.12,244.6627,594500.0],["2024-04-12",241.9629,243.6416,239.5479,242.4734,699100.0],["2024-04-15",245.4774,246.037,236.2101,238.4778,897600.0],["2024-04-16",237.6925,237.6925,233.6871,234.2074,1058400.0],["2024-04-17",236.6617,238.4386,233.2453,233.3336,1616400.0],["2024-04-18",211.6869,227.1783,209.1246,213.5325,3635700.0],["2024-04-19",212.6686,214.2197,209.1639,212.2465,2083200.0],["2024-04-22",216.3598,217.2826,211.3825,214.9265,2071900.0],["2024-04-23",215.1327,221.3469,215.1327,220.3554,1007500.0],["2024-04-24",220.5027,223.5852,217.479,221.5826,1239600.0],["2024-04-25",219.3639,223.6147,216.4678,222.1421,1193900.0],["2024-04-26",222.6428,223.7325,219.1184,219.3344,880100.0],["2024-04-29",220.4339,222.4661,218.981,221.396,600000.0],["2024-04-30",220.2278,222.6133,215.977,216.1635,793000.0],["2024-05-01",216.0653,221.8869,214.4259,216.6347,975600.0],["2024-05-02",218.4411,221.0721,214.9069,220.3947,535100.0],["2024-05-03",225.2836,229.4952,222.3483,222.8981,731000.0],["2024-05-06",225.8039,229.7504,224.8124,227.1096,792200.0],["2024-05-07",228.3466,234.7572,228.3466,232.4109,901500.0],["2024-05-08",230.7714,232.7643,229.5442,230.0155,519700.0],["2024-05-09",230.2805,235.9744,229.3184,234.8455,764100.0],["2024-05-10",236.8286,238.8116,234.659,237.1721,747500.0],["2024-05-13",239.0276,241.6586,237.398,240.2547,619800.0],["2024-05-14",242.7384,245.3891,241.0794,242.8464,893200.0],["2024-05-15",246.0469,250.2977,246.0469,246.7046,747800.0],["2024-05-16",245.8996,247.1758,244.3779,245.3695,576200.0],["2024-05-17",245.821,245.8799,242.8268,244.2012,586500.0],["2024-05-20",244.103,248.8054,244.103,247.0874,530700.0],["2024-05-21",244.3289,245.6149,231.1641,233.6969,1785600.0],["2024-05-22",233.6478,238.5367,231.7826,237.6826,860100.0],["2024-05-23",238.9413,238.9413,231.3404,233.1988,712400.0],["2024-05-24",236.2372,236.9353,230.3276,236.011,612900.0],["2024-05-28",234.6049,235.7947,231.4977,232.5597,777800.0],["2024-05-29",229.5409,231.0257,226.1879,227.004,861600.0],["2024-05-30",226.3256,227.1417,223.9165,225.7552,561100.0],["2024-05-31",226.2567,227.8202,223.5625,227.5252,801600.0],["2024-06-03",227.948,228.715,224.7916,227.2794,476800.0],["2024-06-04",226.9746,230.9667,226.2863,230.7012,493800.0],["2024-06-05",231.6255,237.6138,230.4063,237.2697,753100.0],["2024-06-06",237.3188,238.5873,234.0444,235.0277,469800.0],["2024-06-07",232.6678,233.8084,227.4268,229.3836,711700.0],["2024-06-10",228.4495,229.2164,226.9155,228.8625,693800.0],["2024-06-11",227.83,232.6678,226.1977,226.6009,869600.0],["2024-06-12",233.7494,247.9581,231.655,239.6492,908600.0],["2024-06-13",239.4132,241.5175,238.1055,241.1045,692000.0],["2024-06-14",239.1773,239.5313,234.7328,237.5745,523300.0],["2024-06-17",235.9914,237.604,234.2706,235.0572,1052300.0],["2024-06-18",233.6609,238.4791,232.4023,237.7613,691600.0],["2024-06-20",236.9452,238.3513,233.1103,235.7652,1257900.0],["2024-06-21",235.6374,236.4732,232.6383,235.7357,1530600.0],["2024-06-24",235.716,238.8036,234.4279,236.3159,890800.0],["2024-06-25",237.014,237.427,233.2381,233.5134,556400.0],["2024-06-26",231.773,233.1595,229.3934,232.7957,607300.0],["2024-06-27",234.0444,236.2274,232.1172,235.8045,508400.0],["2024-06-28",236.8075,241.606,236.2667,238.4103,2018500.0],["2024-07-01",238.017,238.4693,229.8064,232.4712,618100.0],["2024-07-02",234.1133,236.1585,232.4515,235.9521,544400.0],["2024-07-03",236.4633,239.5116,235.0376,236.3945,313000.0],["2024-07-05",234.0444,238.2628,233.8084,238.1939,343900.0],["2024-07-08",238.9413,239.6296,234.4869,237.2697,483700.0],["2024-07-09",238.4889,238.4889,234.2313,236.247,467900.0],["2024-07-10",236.896,237.3975,233.5823,235.8537,747200.0],["2024-07-11",239.8557,248.9611,239.5116,248.6661,886700.0],["2024-07-12",250.5441,255.9425,248.1646,253.6612,640500.0],["2024-07-15",254.5363,258.2335,253.1597,254.6445,586500.0],["2024-07-16",255.6573,260.3968,253.7301,260.1805,651200.0],["2024-07-17",258.971,260.2788,254.851,254.9198,942100.0],["2024-07-18",260.1215,272.0686,256.7783,259.7774,1335200.0],["2024-07-19",260.2494,264.1334,255.5393,255.9523,1301000.0],["2024-07-22",258.5089,265.7362,256.0998,265.1167,796200.0],["2024-07-23",264.507,265.3723,259.9445,260.564,510300.0],["2024-07-24",259.3152,261.0851,255.7654,256.5324,641200.0],["2024-07-25",258.6564,269.1088,258.3122,263.0616,649500.0],["2024-07-26",266.2081,267.7715,262.3142,267.2012,615500.0],["2024-07-29",267.8895,271.6555,266.5817,269.3546,610800.0],["2024-07-30",272.3635,275.5887,268.1452,273.6221,627700.0],["2024-07-31",275.3232,277.7815,271.685,274.7038,604700.0],["2024-08-01",273.9467,279.9546,272.1374,277.3882,846500.0],["2024-08-02",273.2387,282.344,273.0322,279.8759,1465000.0],["2024-08-05",274.7235,283.4256,270.0725,273.8188,1688100.0],["2024-08-06",274.5661,281.4099,272.098,275.2249,1128200.0],["2024-08-07",278.401,280.5544,270.9771,271.4491,981400.0],["2024-08-08",272.5012,276.7294,272.1571,276.0411,975000.0],["2024-08-09",275.8542,276.5425,272.7175,273.7794,1060200.0],["2024-08-12",274.6153,279.4236,274.2416,278.8533,746600.0],["2024-08-13",281.4688,288.2339,279.2564,287.4965,955600.0],["2024-08-14",287.29,291.8328,284.9989,291.4297,624200.0],["2024-08-15",292.3244,293.5929,286.0215,288.6371,934100.0],["2024-08-16",288.3716,288.4404,285.1661,287.3883,941100.0],["2024-08-19",287.3981,290.7217,286.1199,290.1415,504400.0],["2024-08-20",290.7119,291.9312,287.467,291.6263,442700.0],["2024-08-21",291.9213,293.4454,287.4768,293.4061,791300.0],["2024-08-22",293.7011,293.7011,288.6174,291.4985,607400.0],["2024-08-23",292.3736,298.8044,290.1809,297.123,479800.0],["2024-08-26",297.9489,301.7543,296.0216,296.9066,485500.0],["2024-08-27",295.412,299.2862,295.412,298.1751,442400.0],["2024-08-28",297.9391,302.5508,295.5792,298.5487,611400.0],["2024-08-29",298.6274,301.1938,295.6481,298.7552,520200.0],["2024-08-30",300.476,302.187,295.8447,302.0001,798000.0],["2024-09-03",300.5331,303.7723,294.744,297.9733,555500.0],["2024-09-04",297.8453,298.308,295.7187,297.7665,791600.0],["2024-09-05",297.9339,298.1603,291.3276,292.0069,891900.0],["2024-09-06",292.4599,294.4585,286.9661,287.5667,1344500.0],["2024-09-09",290.225,295.8074,289.2306,292.7946,825600.0],["2024-09-10",293.4838,294.5569,290.5105,292.962,909400.0],["2024-09-11",291.495,293.661,284.3866,293.3853,593900.0],["2024-09-12",293.8382,294.6948,290.3825,293.1687,531700.0],["2024-09-13",294.5766,302.2758,294.5766,302.0099,727500.0],["2024-09-16",303.2406,304.8454,299.263,299.4107,816500.0],["2024-09-17",300.5824,302.1872,293.0014,293.2081,1368200.0],["2024-09-18",293.6807,296.8903,291.1504,292.9718,1230400.0],["2024-09-19",300.5823,302.3348,296.4473,297.5204,1833100.0],["2024-09-20",295.8172,296.8116,293.0211,294.4684,3150900.0],["2024-09-23",295.7778,296.3291,292.8438,294.8523,952300.0],["2024-09-24",293.5133,296.9395,292.2039,295.6891,1025500.0],["2024-09-25",295.3643,295.5119,286.5033,287.6159,797000.0],["2024-09-26",288.63,289.5653,285.2825,286.1292,1064900.0],["2024-09-27",287.5076,288.4134,284.997,285.9028,745700.0],["2024-09-30",286.4049,289.6834,285.3022,289.3191,538200.0],["2024-10-01",290.3627,290.9239,284.1502,285.7747,823900.0],["2024-10-02",285.5188,289.3487,282.8113,288.7973,1086900.0],["2024-10-03",289.3093,290.0773,286.7987,288.9647,807600.0],["2024-10-04",289.5456,290.0379,276.3724,279.2177,917100.0],["2024-10-07",279.6115,279.897,276.1754,277.8098,814200.0],["2024-10-08",279.7789,282.8408,278.1445,281.9153,515100.0],["2024-10-09",282.6144,282.7424,278.9519,279.8478,628000.0],["2024-10-10",277.7606,281.5511,276.0573,279.3457,773100.0],["2024-10-11",280.3696,281.7578,277.4356,280.7929,689600.0],["2024-10-14",280.793,287.3205,278.7943,286.6609,917800.0],["2024-10-15",289.1813,290.3628,285.2628,285.6468,934800.0],["2024-10-16",284.7213,288.3838,281.9941,285.4794,1177200.0],["2024-10-17",273.7042,280.665,270.5536,275.9687,2052900.0],["2024-10-18",276.4905,279.9069,274.6396,277.6326,1036300.0],["2024-10-21",275.9293,277.2092,270.0614,271.5677,1046400.0],["2024-10-22",268.7421,270.79,267.1767,267.8856,1410000.0],["2024-10-23",268.5157,272.4342,267.1865,267.5607,930900.0],["2024-10-24",268.6929,269.6578,265.9066,267.5607,1077700.0],["2024-10-25",268.7028,268.7224,264.7646,265.7196,771500.0],["2024-10-28",268.5255,270.2288,265.5227,265.8476,760800.0],["2024-10-29",264.1147,267.2653,263.1006,264.3215,966600.0],["2024-10-30",264.3018,269.195,263.78,265.1584,855200.0],["2024-10-31",264.7251,265.946,260.7968,260.9248,855500.0],["2024-11-01",262.3425,264.991,259.8713,260.3045,844200.0],["2024-11-04",260.8952,264.0655,259.9107,260.5999,787300.0],["2024-11-05",260.5408,265.7589,260.5408,265.4636,769800.0],["2024-11-06",269.1655,271.4004,252.4478,260.1273,2484200.0],["2024-11-07",263.8292,266.7434,261.0429,265.3257,1036400.0],["2024-11-08",264.7054,269.2442,264.7054,266.7435,656800.0],["2024-11-11",267.6689,268.9193,265.4537,266.8124,610300.0],["2024-11-12",266.0248,266.645,261.7124,263.6323,752800.0],["2024-11-13",264.8728,266.5367,261.5057,261.8601,629900.0],["2024-11-14",261.6632,263.524,257.3509,258.1582,1022000.0],["2024-11-15",253.8262,253.8262,243.774,244.4336,2114700.0],["2024-11-18",243.8134,245.2606,239.2451,241.4997,1587000.0],["2024-11-19",238.1128,242.6417,237.4728,241.2437,2096200.0],["2024-11-20",240.4462,243.3802,238.1522,243.262,1174400.0],["2024-11-21",243.262,249.3564,242.4941,248.9921,1010800.0],["2024-11-22",249.3569,251.8714,249.14,250.0472,773100.0],["2024-11-25",253.3308,265.1932,252.6011,260.2136,1732000.0],["2024-11-26",256.7623,257.699,253.2519,255.3325,1113900.0],["2024-11-27",257.1863,259.474,256.9003,257.5511,559900.0],["2024-11-29",260.5291,260.5291,257.7484,257.916,734600.0],["2024-12-02",257.7779,259.3458,254.6225,255.0958,533900.0],["2024-12-03",255.2832,257.6892,253.5773,257.5906,715500.0],["2024-12-04",256.6834,260.2825,255.9636,259.9078,697600.0],["2024-12-05",257.2948,258.1724,254.9578,257.1469,663700.0],["2024-12-06",259.5529,263.9409,259.119,263.1028,776400.0],["2024-12-09",262.2645,263.8915,259.4542,261.17,1464900.0],["2024-12-10",260.8643,262.3829,256.0819,256.9201,933100.0],["2024-12-11",259.5036,260.5389,256.6834,259.0795,1084800.0],["2024-12-12",258.0146,264.9959,257.4229,261.594,692000.0],["2024-12-13",261.6038,262.304,257.8568,262.1068,816300.0],["2024-12-16",263.4675,270.084,263.0238,269.6896,1142900.0],["2024-12-17",268.1218,273.6142,267.3231,269.8573,1878400.0],["2024-12-18",270.7349,275.2215,253.1138,253.2519,1839200.0],["2024-12-19",252.9659,256.0129,248.292,250.1261,1323500.0],["2024-12-20",251.3488,259.2768,251.0333,254.8296,1788100.0],["2024-12-23",253.8041,255.6875,252.1179,254.8887,480400.0],["2024-12-24",253.8041,257.9357,250.6585,257.63,208700.0],["2024-12-26",254.731,258.3498,254.7112,255.1944,432500.0],["2024-12-27",252.7983,255.4409,251.1318,252.4137,406600.0],["2024-12-30",251.2995,252.9758,246.8326,251.6643,621200.0],["2024-12-31",253.0547,254.4943,250.5205,251.2995,617400.0],["2025-01-02",253.0152,253.8337,246.7931,247.6313,666900.0],["2025-01-03",247.5918,250.6487,246.0437,249.8598,492200.0],["2025-01-06",250.2838,252.0982,245.1563,245.2943,923300.0],["2025-01-07",245.2154,246.1423,241.0542,242.0797,1043700.0],["2025-01-08",241.2415,245.176,240.8767,244.6534,853200.0],["2025-01-10",239.7822,241.3698,238.6285,240.9458,1206400.0],["2025-01-13",239.7329,244.2096,239.5159,244.111,1028300.0],["2025-01-14",245.4225,248.9724,245.4127,248.8244,867900.0],["2025-01-15",255.7861,260.8545,254.5042,259.8585,1233100.0],["2025-01-16",259.8585,263.2605,258.5766,260.5586,816600.0],["2025-01-17",263.1323,263.8718,258.9711,259.2077,712100.0],["2025-01-21",261.8011,269.2952,261.4461,268.4767,953100.0],["2025-01-22",268.5063,270.2714,267.1258,268.0922,1201900.0],["2025-01-23",267.3921,269.3347,262.8069,265.134,663900.0],["2025-01-24",265.5975,267.6091,264.0592,265.0749,592800.0],["2025-01-27",262.8167,277.1542,262.3631,271.1096,1337100.0],["2025-01-28",268.5064,273.8804,266.9188,269.5417,626000.0],["2025-01-29",269.3445,271.1491,266.9188,267.402,528400.0],["2025-01-30",270.9124,275.8329,270.9124,274.4622,592200.0],["2025-01-31",273.3775,275.1919,270.301,270.9518,760500.0],["2025-02-03",264.6804,266.2384,258.9612,263.7929,1359800.0],["2025-02-04",261.6531,265.6566,259.7007,263.0533,931500.0],["2025-02-05",264.8974,267.0963,263.0238,266.4652,1169100.0],["2025-02-06",251.2798,256.427,242.2375,244.0322,4083800.0],["2025-02-07",245.7084,246.5762,241.8431,244.821,1520600.0],["2025-02-10",247.0988,250.7374,242.346,249.3766,1003600.0],["2025-02-11",245.9057,249.6922,245.1957,249.4753,796400.0],["2025-02-12",244.7224,251.8418,244.111,250.8163,1250800.0],["2025-02-13",251.7432,253.666,246.4382,247.3749,1697500.0],["2025-02-14",247.9173,251.6052,245.6789,246.024,943600.0],["2025-02-18",246.024,246.734,241.636,243.2334,902100.0],["2025-02-19",241.5867,242.8193,239.2596,239.8512,1202900.0],["2025-02-20",238.9243,240.6204,236.3605,237.8594,1258700.0],["2025-02-21",237.4742,237.7606,231.4297,235.0939,849900.0],["2025-02-24",235.9927,239.1137,233.247,236.9112,1006700.0],["2025-02-25",236.5161,243.6175,236.5161,242.3631,1569200.0],["2025-02-26",242.8668,244.2199,239.8347,240.6149,913400.0],["2025-02-27",240.2693,243.2224,238.5507,239.6273,732000.0],["2025-02-28",239.3211,242.3434,237.3458,242.1755,960600.0],["2025-03-03",242.1952,244.2199,239.568,241.494,892100.0],["2025-03-04",241.1977,243.7261,238.3828,240.131,1099200.0],["2025-03-05",239.4791,242.2742,237.5236,241.8989,827400.0],["2025-03-06",238.4421,243.5384,237.3557,242.7285,1031400.0],["2025-03-07",242.5705,251.904,242.5508,251.5484,1352900.0],["2025-03-10",248.6644,257.3065,245.8792,246.8372,1653500.0],["2025-03-11",247.173,247.6768,236.368,236.4964,1044200.0],["2025-03-12",236.1507,237.7409,228.5457,236.4273,1425700.0],["2025-03-13",233.0198,234.521,231.0346,233.8099,940600.0],["2025-03-14",233.5927,235.4001,232.1112,233.0099,1017800.0],["2025-03-17",234.8964,238.6495,234.4717,237.2964,752400.0],["2025-03-18",235.4989,235.4989,230.5112,232.7235,1012900.0],["2025-03-19",234.3137,239.3507,233.7606,239.2717,1550000.0],["2025-03-20",241.4248,242.9063,237.6026,240.447,1342200.0],["2025-03-21",239.6767,241.6421,236.4174,240.9902,1391100.0],["2025-03-24",242.4816,244.8125,240.3582,242.3335,1169400.0],["2025-03-25",242.0075,242.8372,238.7088,240.3186,1411600.0],["2025-03-26",240.1112,243.2224,237.3458,238.7483,731300.0],["2025-03-27",238.9162,241.6816,237.4446,240.8026,621700.0],["2025-03-28",240.9211,241.3557,236.8914,237.3655,664300.0],["2025-03-31",239.0841,241.7804,235.4989,240.5557,737100.0],["2025-04-01",240.5557,241.5236,237.3557,240.852,733000.0],["2025-04-02",239.0149,245.1088,238.0273,244.5162,908000.0],["2025-04-03",239.2717,242.7187,228.4173,228.9407,1281300.0],["2025-04-04",222.2246,223.558,207.301,207.4788,2944300.0],["2025-04-07",205.3849,216.2493,199.7355,206.1158,2018700.0],["2025-04-08",212.506,213.8887,199.5182,202.9652,1305400.0],["2025-04-09",198.6293,223.3407,197.5132,221.6715,1579600.0],["2025-04-10",219.2123,219.2123,206.659,215.0443,1376400.0],["2025-04-11",213.1875,217.8592,207.8047,217.5234,1593600.0],["2025-04-14",221.7802,223.7851,219.1332,221.553,891600.0],["2025-04-15",221.5333,225.1679,220.5555,222.7678,867500.0],["2025-04-16",220.8221,223.1629,214.4616,216.5752,1269100.0],["2025-04-17",216.2097,220.6345,214.2443,218.5209,1458600.0],["2025-04-21",215.2023,218.6986,210.9159,212.6344,1475900.0],["2025-04-22",238.2939,245.7508,229.8593,242.0569,1994900.0],["2025-04-23",245.8101,252.2595,243.8348,246.2348,1372200.0],["2025-04-24",248.5459,255.3114,243.973,254.0275,1185400.0],["2025-04-25",254.7386,256.625,251.0842,253.3163,1118400.0],["2025-04-28",253.4447,255.8842,250.2447,253.1682,690900.0],["2025-04-29",251.9139,255.9435,251.8744,255.4695,848800.0],["2025-04-30",253.2373,257.583,250.6595,256.9213,958600.0],["2025-05-01",255.5386,260.0127,253.5435,257.3954,773600.0],["2025-05-02",261.0398,263.3115,259.5978,261.0695,789000.0],["2025-05-05",258.946,263.0054,256.3781,259.114,563300.0],["2025-05-06",255.904,260.8029,255.8645,258.946,596100.0],["2025-05-07",258.3139,263.3807,258.3139,262.7782,749700.0],["2025-05-08",265.0893,270.4326,263.8152,267.8152,809800.0],["2025-05-09",267.1831,267.6078,264.4374,266.5807,795200.0],["2025-05-12",272.0721,273.8894,269.6721,272.961,750400.0],["2025-05-13",276.5462,276.5462,269.1585,270.3832,887000.0],["2025-05-14",269.7314,269.7314,266.1066,267.7264,708700.0],["2025-05-15",268.7634,272.4079,267.351,271.7659,652300.0],["2025-05-16",272.4474,275.4993,268.9906,275.2425,619200.0],["2025-05-19",270.6301,277.5635,270.6301,277.0795,801000.0],["2025-05-20",275.1042,277.5536,262.7682,273.6029,1288500.0],["2025-05-21",269.1387,270.3831,254.2941,255.3311,2198200.0],["2025-05-22",255.42,260.4867,252.9114,260.1608,1228500.0],["2025-05-23",257.6276,260.5468,256.8558,259.4484,660000.0],["2025-05-27",264.0794,265.0392,254.2335,255.6881,1099900.0],["2025-05-28",255.1043,261.2889,254.4907,259.3989,942000.0],["2025-05-29",261.1801,261.2196,256.45,260.2993,524900.0],["2025-05-30",259.6859,262.7733,258.0531,261.4275,1046500.0],["2025-06-02",258.251,258.8348,254.2928,258.6765,575600.0],["2025-06-03",258.6171,261.1701,255.1141,260.715,605800.0],["2025-06-04",261.1207,265.7319,259.5671,264.208,760600.0],["2025-06-05",265.0096,269.225,262.2982,263.4164,852700.0],["2025-06-06",264.4159,266.4543,263.1691,265.5044,659800.0],["2025-06-09",266.5038,267.9189,262.8524,265.7122,630000.0],["2025-06-10",268.4236,270.7391,267.3054,269.0767,632200.0],["2025-06-11",269.0766,271.4614,267.2855,268.661,726600.0],["2025-06-12",268.285,268.285,264.2377,266.1574,609300.0],["2025-06-13",261.6946,265.534,260.804,261.5264,663600.0],["2025-06-16",262.5061,264.9601,257.1526,264.6534,833100.0],["2025-06-17",255.8266,260.8832,249.7607,253.3231,1454300.0],["2025-06-18",253.4715,255.0251,250.7206,250.7404,840000.0],["2025-06-20",251.344,254.471,250.0477,253.0262,1992200.0],["2025-06-23",248.3952,252.7491,244.6151,252.4127,824200.0],["2025-06-24",254.8668,259.676,251.7002,259.0723,773400.0],["2025-06-25",258.6765,259.4682,254.8866,255.3319,607100.0],["2025-06-26",257.8255,258.6369,252.0763,253.2736,715300.0],["2025-06-27",253.6793,258.2015,241.9532,253.4616,1976700.0],["2025-06-30",254.9361,257.2813,252.957,256.6579,981500.0],["2025-07-01",254.372,262.0014,254.0949,261.1801,935500.0],["2025-07-02",260.2993,260.903,256.3115,259.6265,625300.0],["2025-07-03",259.8145,260.5863,257.9739,259.0723,386700.0],["2025-07-07",258.8052,261.6452,257.024,261.3186,765600.0],["2025-07-08",261.1801,273.0249,257.8453,261.3978,2346100.0],["2025-07-09",261.7738,264.9502,259.6561,262.9513,700500.0],["2025-07-10",261.942,265.7418,260.6556,262.229,601200.0],["2025-07-11",260.1015,261.1306,254.8272,255.9553,530800.0],["2025-07-14",255.2329,258.815,254.8866,257.9146,512300.0],["2025-07-15",259.4583,262.4269,253.8575,254.6986,1339400.0],["2025-07-16",256.1334,256.6777,250.8591,256.6183,1199700.0],["2025-07-17",257.2813,260.1312,256.2917,258.6864,573400.0],["2025-07-18",260.3785,260.5566,258.9734,260.3389,764800.0],["2025-07-21",261.7243,262.4664,256.2521,256.925,1418800.0],["2025-07-22",242.2006,245.1297,233.7301,235.917,2438400.0],["2025-07-23",236.2832,244.4172,235.541,243.2891,1837600.0],["2025-07-24",245.1989,246.4359,243.1803,243.4079,1670500.0],["2025-07-25",244.2589,245.0505,241.122,243.6849,968800.0],["2025-07-28",242.9725,244.4667,237.8763,238.4305,976700.0],["2025-07-29",239.2518,244.7042,238.6581,244.625,1271200.0],["2025-07-30",244.2193,245.4068,237.9555,239.5585,776000.0],["2025-07-31",238.8065,241.5475,237.1737,237.718,1169900.0],["2025-08-01",237.7675,238.9846,234.6504,237.4805,1606200.0],["2025-08-04",237.4706,241.1121,236.8571,240.6965,913000.0],["2025-08-05",239.6773,240.0929,236.2139,237.6388,1033400.0],["2025-08-06",238.7372,238.9648,235.442,238.0643,1018700.0],["2025-08-07",240.7361,242.3589,237.3717,239.3903,772200.0],["2025-08-08",239.5288,241.2902,236.9857,237.3024,884200.0],["2025-08-11",237.4112,238.9351,230.8011,237.1243,1871800.0],["2025-08-12",238.4799,238.7669,234.8483,238.47,899100.0],["2025-08-13",240.3997,251.3638,239.4299,250.6513,1691600.0],["2025-08-14",248.3259,250.0378,244.9318,245.476,1088400.0],["2025-08-15",245.3078,247.653,243.9917,245.1297,648600.0],["2025-08-18",244.7636,246.1885,242.9131,243.0516,856000.0],["2025-08-19",244.2688,248.3457,243.1704,247.2968,1011300.0],["2025-08-20",247.6233,249.5034,245.6343,245.7531,1198800.0],["2025-08-21",243.7344,245.5651,242.6657,242.8834,667900.0],["2025-08-22",244.6547,254.5204,243.8927,252.3335,892800.0],["2025-08-25",250.681,251.4034,247.9499,248.1379,836500.0],["2025-08-26",247.6926,249.2264,244.6943,245.0109,749800.0],["2025-08-27",244.338,246.713,243.2891,243.4079,689100.0],["2025-08-28",243.774,244.2688,240.4293,241.3001,735200.0],["2025-08-29",240.647,243.8631,240.647,243.7245,694100.0],["2025-09-02",239.6889,241.2258,231.7663,232.0539,1558100.0],["2025-09-03",232.4208,236.0598,232.1531,235.4847,745600.0],["2025-09-04",237.4876,239.2823,234.9889,238.5684,781800.0],["2025-09-05",242.376,252.2321,242.376,247.5618,1381900.0],["2025-09-08",246.6199,250.943,244.9838,250.834,902600.0],["2025-09-09",250.6951,251.4587,246.2629,249.8821,1080600.0],["2025-09-10",251.1612,252.5494,241.9595,243.4766,1031700.0],["2025-09-11",245.2217,260.1546,244.9144,258.0327,1153200.0],["2025-09-12",257.17,257.636,253.1641,254.0863,733400.0],["2025-09-15",256.2082,257.636,253.9375,254.711,841500.0],["2025-09-16",254.4433,259.6192,250.7348,258.3797,1092000.0],["2025-09-17",258.6177,269.5446,257.3584,260.1149,1686200.0],["2025-09-18",261.1164,264.5373,257.9533,258.5185,1041100.0],["2025-09-19",259.52,260.0852,254.5721,255.405,1513700.0],["2025-09-22",253.4219,255.2167,249.069,254.8002,787600.0],["2025-09-23",254.6515,256.238,252.4205,255.405,778000.0],["2025-09-24",252.9956,255.6232,252.5593,255.2563,739000.0],["2025-09-25",253.7987,254.5821,245.2019,249.6441,1010400.0],["2025-09-26",249.5747,253.2038,248.1667,252.123,576200.0],["2025-09-29",253.531,256.2181,250.5563,253.4318,719800.0],["2025-09-30",253.65,255.881,251.1017,254.3639,887100.0],["2025-10-01",253.3426,256.1388,247.3536,251.6966,1148200.0],["2025-10-02",232.629,235.9507,222.1185,230.3881,5245500.0],["2025-10-03",230.051,235.9606,227.929,234.6716,1443200.0],["2025-10-06",233.68,240.2144,230.4674,235.326,1199700.0],["2025-10-07",235.1773,236.9522,233.9081,235.9805,743500.0],["2025-10-08",239.8475,242.3066,236.6448,237.6562,1340400.0],["2025-10-09",235.6433,236.6646,230.7451,231.2805,1632900.0],["2025-10-10",232.5893,233.1545,227.1358,228.3554,973800.0],["2025-10-13",228.8611,229.3569,222.7928,223.5563,1657600.0],["2025-10-14",221.8706,226.9275,219.709,226.402,1125600.0],["2025-10-15",223.9925,229.2974,222.178,227.701,969800.0],["2025-10-16",228.1372,229.6444,222.644,225.2816,992400.0],["2025-10-17",225.0833,226.7689,222.8919,224.994,767800.0],["2025-10-20",228.0579,230.2393,226.3227,229.1685,1264200.0],["2025-10-21",233.4322,234.4931,217.7061,227.9885,2100200.0],["2025-10-22",226.3822,233.6007,226.1442,228.6925,1359300.0],["2025-10-23",230.5368,233.3925,228.6033,229.3569,1078800.0],["2025-10-24",233.7495,234.2651,230.6756,231.8258,722900.0],["2025-10-27",236.9224,236.9224,226.7788,227.0862,1527800.0],["2025-10-28",225.6881,226.6697,222.0887,222.2672,984000.0],["2025-10-29",220.1949,220.3337,209.9025,212.6987,1552800.0],["2025-10-30",212.6987,213.7101,209.03,209.7141,1224300.0],["2025-10-31",208.8019,211.8856,207.0667,209.3175,1675500.0],["2025-11-03",207.5625,208.7622,203.7747,208.0681,1190200.0],["2025-11-04",208.4449,209.258,205.5595,206.6998,3015300.0],["2025-11-05",206.0255,208.7027,204.8456,205.5793,1779700.0],["2025-11-06",206.0751,207.2749,201.1074,202.4659,1433800.0],["2025-11-07",200.6315,205.9363,200.2943,205.8371,1496200.0],["2025-11-10",206.67,208.207,202.3766,207.0568,1158800.0],["2025-11-11",208.0285,211.2907,206.8287,210.8544,1119100.0],["2025-11-12",209.4663,210.9437,206.2338,206.5907,831100.0],["2025-11-13",204.2705,208.3656,202.4659,205.2521,1144000.0],["2025-11-14",204.9547,209.0696,202.6344,205.4009,1853500.0],["2025-11-17",206.1148,206.1644,201.4049,203.1302,1179700.0],["2025-11-18",203.269,206.3528,202.0296,202.7931,1117100.0],["2025-11-19",203.2095,205.6884,199.858,204.5184,1333200.0],["2025-11-20",206.6106,207.7211,203.031,204.9051,1365100.0],["2025-11-21",205.5496,214.1761,205.2521,211.9253,1614500.0],["2025-11-24",212.8397,213.4161,207.3336,208.3374,1477400.0],["2025-11-25",208.5759,214.7778,208.5759,213.5652,1041600.0],["2025-11-26",212.1042,214.5491,211.3787,211.3985,1542400.0],["2025-11-28",211.4383,213.2869,210.017,211.0706,740900.0],["2025-12-01",209.0033,212.1837,207.6516,207.6616,1719600.0],["2025-12-02",208.3374,209.4307,206.4291,207.3932,1723000.0],["2025-12-03",209.2617,211.319,208.3772,208.4666,1454900.0],["2025-12-04",209.9773,212.9689,208.6356,209.9872,2754100.0],["2025-12-05",210.3252,211.7265,208.8045,210.2158,2491100.0],["2025-12-08",209.7586,209.7586,207.4429,209.0033,1410500.0],["2025-12-09",209.5797,210.8718,207.4131,207.7411,964700.0],["2025-12-10",207.1547,214.1814,207.1547,213.8634,2006100.0],["2025-12-11",216.3978,222.043,214.9567,219.2502,1964000.0],["2025-12-12",220.3534,222.5201,216.3878,219.4788,1546900.0],["2025-12-15",219.9261,221.0988,214.0522,215.6921,2008800.0],["2025-12-16",217.5706,218.2563,214.4199,217.1929,1592500.0],["2025-12-17",216.2884,222.0132,215.6623,216.8053,1330100.0],["2025-12-18",218.8825,221.2082,217.1531,218.0675,1228800.0],["2025-12-19",218.2762,218.9719,216.0102,217.819,3593100.0],["2025-12-22",218.793,220.6417,217.9979,219.1111,791300.0],["2025-12-23",218.3259,219.8863,216.04,218.644,794800.0],["2025-12-24",218.0874,220.2043,217.342,219.2105,284800.0],["2025-12-26",219.4291,220.8007,218.6638,220.7013,594400.0],["2025-12-29",221.6455,222.8183,220.0751,220.7709,692000.0],["2025-12-30",219.4689,220.8901,219.3397,219.4192,511000.0],["2025-12-31",218.8328,218.9918,215.553,215.6524,695200.0],["2026-01-02",215.2051,216.8152,209.0331,212.7204,1664500.0],["2026-01-05",213.5553,222.2219,212.6011,219.439,1080400.0],["2026-01-06",211.7961,212.3825,206.3099,210.9513,2430400.0],["2026-01-07",212.3924,213.3863,209.8779,212.1936,1769100.0],["2026-01-08",210.4742,217.9383,210.4742,216.6959,1512700.0],["2026-01-09",219.8764,227.2708,215.712,225.5713,1510700.0],["2026-01-12",225.3825,225.3825,219.0316,220.2938,1108600.0],["2026-01-13",220.1447,220.9895,214.2709,216.2288,1792400.0],["2026-01-14",216.0897,219.4987,215.9207,218.4253,1526900.0],["2026-01-15",219.5981,220.2441,216.4574,217.8687,784500.0],["2026-01-16",215.9505,218.5545,215.1952,218.2265,786000.0],["2026-01-20",215.6722,217.0736,206.7174,207.0752,2623500.0],["2026-01-21",208.0691,212.9291,207.3733,210.7128,2184900.0],["2026-01-22",212.1141,214.8473,211.5973,212.7701,2679700.0],["2026-01-23",211.6967,212.2235,207.9498,208.4567,2922700.0],["2026-01-26",209.0232,213.8733,208.4268,213.1776,1386500.0],["2026-01-27",211.6669,213.7242,205.9024,206.7571,1375200.0],["2026-01-28",206.1707,207.2839,202.7518,204.0737,1555800.0],["2026-01-29",204.2625,204.6004,199.0347,202.7518,1686800.0],["2026-01-30",201.1218,202.5729,198.4085,200.1677,1520500.0],["2026-02-02",199.79,202.3244,197.7526,197.9513,2021400.0],["2026-02-03",190.0301,190.4078,172.7664,173.9789,4812200.0],["2026-02-04",172.4384,183.1922,165.0042,179.9323,5005100.0],["2026-02-05",181.7014,190.7059,179.6142,189.8413,4496400.0],["2026-02-06",189.4636,194.9598,189.4636,194.423,3108800.0],["2026-02-09",193.3298,199.7503,190.9146,198.3688,2077200.0],["2026-02-10",194.6119,202.6325,190.2885,201.4697,2544000.0],["2026-02-11",198.647,199.7701,191.2327,196.3909,2827400.0],["2026-02-12",196.1425,196.1425,184.4743,187.0286,2992000.0],["2026-02-13",189.8313,194.6715,187.7243,191.6203,1313900.0],["2026-02-17",194.1448,196.868,190.209,191.5209,1753400.0],["2026-02-18",192.5347,194.5423,190.8848,191.4116,1055800.0],["2026-02-19",190.7755,194.9399,190.4277,194.105,1484600.0],["2026-02-20",195.3573,198.5775,193.9857,196.2518,1329900.0],["2026-02-23",194.5224,195.1287,187.118,187.277,1266300.0],["2026-02-24",186.9292,196.6394,186.0745,193.131,1525000.0],["2026-02-25",195.1387,197.2854,193.3298,196.9078,1937900.0],["2026-02-26",198.7763,207.0951,198.7166,206.5782,1481300.0],["2026-02-27",203.686,208.4169,201.9567,207.6814,1258400.0],["2026-03-02",203.04,209.5996,201.7579,206.7571,988800.0],["2026-03-03",202.2847,207.4727,199.2533,205.1669,1456200.0],["2026-03-04",203.9842,206.1509,202.5331,205.3061,969100.0],["2026-03-05",202.722,209.8282,202.722,205.6142,1360200.0],["2026-03-06",203.5668,207.5125,200.8833,206.5583,1283300.0],["2026-03-09",204.1766,204.645,194.3903,203.9075,1653600.0],["2026-03-10",202.9906,204.5453,194.8586,195.2672,1169200.0],["2026-03-11",196.1243,197.5494,188.2514,190.8923,916600.0],["2026-03-12",189.9954,193.314,181.5645,181.8335,1997500.0],["2026-03-13",184.5641,186.0091,182.4514,183.6473,1172400.0],["2026-03-16",185.471,189.2181,183.7768,184.5442,1241100.0],["2026-03-17",186.5772,191.4504,185.6006,186.6768,818900.0],["2026-03-18",183.8765,186.8263,182.4813,183.159,1302800.0],["2026-03-19",181.6641,185.172,179.4318,180.8768,1824200.0],["2026-03-20",180.7174,181.116,176.2827,177.4088,2865500.0],["2026-03-23",181.8834,184.0359,178.7143,179.0332,1589700.0],["2026-03-24",176.1631,177.5882,165.4998,168.918,2334100.0],["2026-03-25",172.406,175.2462,167.194,171.9576,1865200.0],["2026-03-26",170.1239,176.6115,170.1239,173.9108,1771800.0],["2026-03-27",171.8679,174.6483,170.2833,171.26,2481300.0],["2026-03-30",173.4823,178.5847,172.2366,176.7909,1677700.0],["2026-03-31",179.9699,180.3686,176.2727,179.4517,1752500.0],["2026-04-01",178.5548,179.7009,176.0634,179.0432,4244600.0],["2026-04-02",178.4153,184.4844,176.771,181.7638,1158200.0],["2026-04-06",181.0363,184.2352,180.0297,181.4449,936900.0],["2026-04-07",182.7105,184.4645,180.8569,181.2157,1117700.0],["2026-04-08",187.5239,188.5305,182.6208,183.7469,1013900.0],["2026-04-09",181.8435,183.1789,177.8273,181.2755,1018000.0],["2026-04-10",181.0363,182.0129,172.9342,177.3589,2510700.0],["2026-04-13",176.9703,186.0291,175.1366,185.8298,1697800.0],["2026-04-14",186.1786,189.3277,185.0026,185.7899,1035100.0],["2026-04-15",186.7964,190.7827,185.1322,186.2085,1376000.0],["2026-04-16",188.6301,191.4205,185.8298,189.7263,1023200.0],["2026-04-17",192.8556,196.6026,191.4504,195.5463,1323200.0],["2026-04-20",195.3868,199.403,194.4102,197.7686,2246500.0],["2026-04-21",189.8459,198.2868,185.5208,191.7593,2940200.0],["2026-04-22",193.005,194.1013,175.5153,178.0466,3081100.0],["2026-04-23",177.8871,178.3256,172.5256,174.3294,3240700.0],["2026-04-24",173.9208,174.7878,170.2734,171.8778,1939700.0],["2026-04-27",171.5091,176.3524,169.0675,169.9844,1821200.0],["2026-04-28",172.3562,174.6782,170.2036,171.1205,1160400.0],["2026-04-29",170.7417,172.5954,169.4761,171.9675,1522700.0],["2026-04-30",171.2899,174.0603,168.9081,173.3428,1194600.0],["2026-05-01",175.9338,178.1861,173.1634,173.2531,1096700.0],["2026-05-04",171.1204,176.2029,170.7716,171.6486,4100800.0],["2026-05-05",171.2002,172.5854,167.0146,169.4362,1622100.0],["2026-05-06",170.672,173.3328,169.795,172.6053,1276200.0],["2026-05-07",173.293,177.6878,173.293,175.017,1814500.0],["2026-05-08",174.7978,176.1431,173.3528,175.2263,1402800.0],["2026-05-11",173.2631,174.6383,167.2139,167.2438,1436600.0],["2026-05-12",168.8682,171.2799,165.5995,166.1874,1286900.0],["2026-05-13",163.8455,165.2407,157.0489,159.3909,1948900.0],["2026-05-14",160.1981,161.9421,157.1685,157.1785,1387100.0],["2026-05-15",158.2548,160.1682,155.9328,157.8262,1414100.0],["2026-05-18",158.175,166.905,158.0056,163.6661,1389500.0],["2026-05-19",164.4434,166.0579,159.5603,160.2778,1463800.0],["2026-05-20",159.2613,165.0414,156.1919,164.294,1573700.0],["2026-05-21",161.5933,164.0448,157.2682,162.54,1990500.0],["2026-05-22",163.05,167.04,161.94,164.04,1054800.0],["2026-05-26",163.29,166.01,162.57,162.81,1061200.0],["2026-05-27",162.98,164.75,161.7,163.69,1010000.0],["2026-05-28",162.69,165.78,161.25,163.84,1665500.0],["2026-05-29",163.21,168.31,161.51,165.79,1732600.0],["2026-06-01",164.89,173.69,162.99,173.59,1616500.0],["2026-06-02",171.65,179.62,169.49,176.11,1986400.0],["2026-06-03",173.75,174.3,165.1,170.16,1611600.0],["2026-06-04",174.83,178.34,170.56,170.99,1186300.0],["2026-06-05",171.79,174.0,168.91,172.13,1242600.0],["2026-06-08",171.14,171.72,167.0,167.89,1269800.0],["2026-06-09",167.36,172.0,167.02,168.37,1899600.0],["2026-06-10",168.46,169.67,164.76,166.06,1829300.0],["2026-06-11",164.23,164.26,153.91,159.58,2530000.0],["2026-06-12",160.87,164.18,157.51,163.71,2416200.0],["2026-06-15",165.67,168.31,164.17,165.13,1645500.0],["2026-06-16",167.26,167.91,162.55,167.13,1856100.0],["2026-06-17",164.01,167.13,153.84,154.84,2027300.0],["2026-06-18",154.24,156.43,152.95,153.93,4758800.0],["2026-06-22",153.0,155.07,150.75,153.49,1686600.0],["2026-06-23",153.83,158.62,152.45,152.53,1868100.0],["2026-06-24",153.74,158.81,152.62,157.61,2035800.0],["2026-06-25",157.84,161.2,151.55,151.93,1803800.0],["2026-06-26",152.0,159.88,151.84,158.48,2182600.0],["2026-06-29",159.24,160.35,157.75,158.57,1207700.0],["2026-06-30",156.45,159.02,154.09,158.72,1512700.0],["2026-07-01",157.41,163.87,157.41,162.17,1694900.0],["2026-07-02",164.24,172.23,163.69,172.07,2195600.0],["2026-07-06",172.49,173.15,168.04,171.94,1670473.671949],["2026-07-07",175.81,178.84,174.5,174.58,1564790.921591],["2026-07-08",173.11,173.925,166.485,167.09,1631487.623074],["2026-07-09",165.41,167.9416,164.46,166.66,1210441.626518],["2026-07-10",169.13,170.35,164.79,166.44,965158.149807],["2026-07-13",167.9,173.85,167.9,172.61,1322586.038296],["2026-07-14",168.44,170.555,166.9,166.93,1124525.193901],["2026-07-15",169.49,176.59,169.49,171.61,975666.254282],["2026-07-16",173.84,179.66,173.47,179.62,1394551.626814],["2026-07-17",179.51,182.34,175.66,177.08,1169623.993824],["2026-07-20",177.02,181.2,173.8,180.08,3032379.23213],["2026-07-21",158.94,174.56,155,173,6337978.108356],["2026-07-22",173.72,174.36,167.53,170.45,2302126.158146],["2026-07-23",168.44,168.9,163.15,166.72,2304565.808885],["2026-07-24",165.55,175.94,165.55,172.54,1453082.359367],["2026-07-27",175.35,180.7225,174.73,177.31,2003481.681759],["2026-07-28",181,190,177.605,187.02,2172755.450403],["2026-07-29",186.88,190.15,185.23,187.05,1604569.27402],["2026-07-30",181.08,182.09,173.31,176.13,1786339.395924],["2026-07-31",172.4,175.72,171.51,172.62,1179973.15443],["2026-08-03",175.21,179.72,173.99,174.11,1176017.740536],["2026-08-04",172.79,177.77,172.23,177.12,1142616.784798],["2026-08-05",178.61,180,173.66,177.37,1016932.091796],["2026-08-06",177.11,178.44,174.05,175.79,1048662.788447],["2026-08-07",176.78,185.32,176.49,182.56,1873378.719859],["2026-08-10",180.42,183.11,179.305,182.22,228193.875302],["2026-08-11",179.46,182.75,179.46,181.96,644963.619048],["2026-08-12",179.97,182.23,177.57,180.46,1007651.36218],["2026-08-13",181.23,186.78,179.97,185.58,894698.309489],["2026-08-14",187.09,187.19,180.765,180.85,819631.786708]]}