{"t":"IDCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-11-12",2.4442,2.5382,2.4442,2.4442,205600.0],["1981-11-13",2.4442,2.5382,2.3502,2.3502,55100.0],["1981-11-16",2.3502,2.3502,2.1622,2.1622,42600.0],["1981-11-17",2.2562,2.3502,2.2562,2.2562,34000.0],["1981-11-18",2.2562,2.3502,2.2562,2.2562,54000.0],["1981-11-19",2.4442,2.6322,2.4442,2.4442,40000.0],["1981-11-20",2.4442,2.6322,2.3502,2.3502,27700.0],["1981-11-23",2.4442,2.6322,2.4442,2.4442,34100.0],["1981-11-24",2.5382,2.9142,2.5382,2.5382,14900.0],["1981-11-25",2.5382,2.7262,2.4442,2.4442,44900.0],["1981-11-27",2.5382,2.9142,2.5382,2.5382,24500.0],["1981-11-30",2.5382,2.5382,2.3502,2.3502,17800.0],["1981-12-01",2.3502,2.4442,2.2562,2.2562,12000.0],["1981-12-02",2.2562,2.4442,2.2562,2.2562,5700.0],["1981-12-03",2.2562,2.5382,2.2562,2.2562,7700.0],["1981-12-04",2.2562,2.5382,2.2562,2.2562,15900.0],["1981-12-07",2.2562,2.5382,2.2562,2.2562,9800.0],["1981-12-08",2.2562,2.4442,2.2562,2.2562,15400.0],["1981-12-09",2.2562,2.4442,2.1622,2.1622,3700.0],["1981-12-10",2.1622,2.3502,2.1622,2.1622,3600.0],["1981-12-11",2.1622,2.3502,2.1622,2.1622,5400.0],["1981-12-14",2.1622,2.3502,2.1622,2.1622,5100.0],["1981-12-15",2.1622,2.2562,1.9742,1.9742,1400.0],["1981-12-16",2.1622,2.3502,2.1622,2.1622,11300.0],["1981-12-17",2.1622,2.3502,2.1622,2.1622,6700.0],["1981-12-18",2.2562,2.4442,2.2562,2.2562,19600.0],["1981-12-21",2.2562,2.4442,2.2562,2.2562,16900.0],["1981-12-22",2.2562,2.3502,2.1622,2.1622,68500.0],["1981-12-23",2.2562,2.4442,2.2562,2.2562,11900.0],["1981-12-24",2.2562,2.3502,2.1622,2.1622,4700.0],["1981-12-28",2.1622,2.3502,2.1622,2.1622,2500.0],["1981-12-29",2.1622,2.3502,2.1622,2.1622,3000.0],["1981-12-30",2.1622,2.3502,2.1622,2.1622,5300.0],["1981-12-31",2.1622,2.3502,2.1622,2.1622,2900.0],["1982-01-04",2.1622,2.1622,1.8802,1.8802,15400.0],["1982-01-05",1.8802,2.0682,1.8802,1.8802,17400.0],["1982-01-06",1.9742,2.2562,1.9742,1.9742,5800.0],["1982-01-07",2.2562,2.4442,2.2562,2.2562,52200.0],["1982-01-08",2.4442,2.7262,2.4442,2.4442,29600.0],["1982-01-11",2.4442,2.6322,2.3502,2.3502,24100.0],["1982-01-12",2.3502,2.6322,2.3502,2.3502,12600.0],["1982-01-13",2.3502,2.6322,2.3502,2.3502,8300.0],["1982-01-14",2.3502,2.5382,2.2562,2.2562,5100.0],["1982-01-15",2.3502,2.6322,2.3502,2.3502,2200.0],["1982-01-18",2.7262,2.9142,2.7262,2.7262,65200.0],["1982-01-19",2.8202,3.0082,2.8202,2.8202,55600.0],["1982-01-20",3.2903,3.4783,3.2903,3.2903,65200.0],["1982-01-21",3.2903,3.3843,3.2903,3.2903,55300.0],["1982-01-22",3.2903,3.5723,3.2903,3.2903,81200.0],["1982-01-25",3.4783,3.6663,3.4783,3.4783,49800.0],["1982-01-26",3.6663,3.8543,3.6663,3.6663,66100.0],["1982-01-27",3.7603,3.8543,3.7603,3.7603,55500.0],["1982-01-28",4.0423,4.2303,4.0423,4.0423,65700.0],["1982-01-29",4.0423,4.1363,3.9483,3.9483,57300.0],["1982-02-01",3.8543,3.8543,3.5723,3.5723,33800.0],["1982-02-02",3.5723,3.6663,3.3843,3.3843,21100.0],["1982-02-03",3.3843,3.4783,3.2903,3.2903,22100.0],["1982-02-04",3.2903,3.4783,3.2903,3.2903,10600.0],["1982-02-05",3.3843,3.5723,3.3843,3.3843,13500.0],["1982-02-08",3.3843,3.5723,3.3843,3.3843,15100.0],["1982-02-09",3.3843,3.4783,3.2903,3.2903,15600.0],["1982-02-10",3.2903,3.3843,3.1023,3.1023,11000.0],["1982-02-11",3.1023,3.1963,2.9142,2.9142,14800.0],["1982-02-12",3.1963,3.3843,3.1963,3.1963,15400.0],["1982-02-16",3.1963,3.1963,3.0082,3.0082,17100.0],["1982-02-17",3.1023,3.2903,3.1023,3.1023,14800.0],["1982-02-18",3.1023,3.1023,3.0082,3.0082,25600.0],["1982-02-19",2.9142,2.9142,2.8202,2.8202,10300.0],["1982-02-22",2.8202,3.0082,2.7262,2.7262,10100.0],["1982-02-23",3.0082,3.1023,3.0082,3.0082,10800.0],["1982-02-24",3.0082,3.1023,2.9142,2.9142,13200.0],["1982-02-25",2.9142,3.1023,2.9142,2.9142,4700.0],["1982-02-26",2.9142,3.0082,2.9142,2.9142,5000.0],["1982-03-01",2.9142,3.1023,2.9142,2.9142,13900.0],["1982-03-02",3.1023,3.2903,3.1023,3.1023,21300.0],["1982-03-03",3.1963,3.3843,3.1963,3.1963,13900.0],["1982-03-04",3.1963,3.2903,3.1963,3.1963,24100.0],["1982-03-05",3.1023,3.1023,2.9142,2.9142,12500.0],["1982-03-08",2.9142,2.9142,2.6322,2.6322,11700.0],["1982-03-09",2.6322,2.8202,2.6322,2.6322,9400.0],["1982-03-10",2.6322,2.7262,2.5382,2.5382,17800.0],["1982-03-11",2.5382,2.7262,2.5382,2.5382,1800.0],["1982-03-12",2.6322,2.7262,2.6322,2.6322,7500.0],["1982-03-15",2.6322,2.6322,2.5382,2.5382,13500.0],["1982-03-16",2.5382,2.6322,2.5382,2.5382,25200.0],["1982-03-17",2.5382,2.5382,2.3502,2.3502,12000.0],["1982-03-18",2.5382,2.6322,2.5382,2.5382,20300.0],["1982-03-19",2.5382,2.6322,2.5382,2.5382,13100.0],["1982-03-22",2.5382,2.7262,2.5382,2.5382,9400.0],["1982-03-23",2.6322,2.7262,2.6322,2.6322,5400.0],["1982-03-24",2.6322,2.7262,2.5382,2.5382,14100.0],["1982-03-25",2.5382,2.7262,2.5382,2.5382,13300.0],["1982-03-26",2.5382,2.6322,2.5382,2.5382,3300.0],["1982-03-29",2.5382,2.6322,2.4442,2.4442,1500.0],["1982-03-30",2.5382,2.7262,2.5382,2.5382,10600.0],["1982-03-31",2.5382,2.7262,2.5382,2.5382,16400.0],["1982-04-01",2.6322,2.8202,2.6322,2.6322,13600.0],["1982-04-02",2.6322,2.7262,2.6322,2.6322,7000.0],["1982-04-05",2.6322,2.7262,2.6322,2.6322,6300.0],["1982-04-06",2.6322,2.7262,2.4442,2.4442,15300.0],["1982-04-07",2.8202,3.0082,2.8202,2.8202,14000.0],["1982-04-08",2.8202,2.9142,2.7262,2.7262,8400.0],["1982-04-12",2.8202,3.0082,2.8202,2.8202,11800.0],["1982-04-13",2.8202,2.9142,2.7262,2.7262,15100.0],["1982-04-14",2.7262,2.9142,2.6322,2.6322,7200.0],["1982-04-15",2.6322,2.8202,2.6322,2.6322,6700.0],["1982-04-16",2.6322,2.8202,2.5382,2.5382,10700.0],["1982-04-19",2.5382,2.7262,2.5382,2.5382,6100.0],["1982-04-20",2.5382,2.7262,2.4442,2.4442,5200.0],["1982-04-21",2.4442,2.7262,2.4442,2.4442,19300.0],["1982-04-22",2.9142,3.1023,2.9142,2.9142,30600.0],["1982-04-23",2.9142,3.0082,2.9142,2.9142,12800.0],["1982-04-26",3.0082,3.1963,3.0082,3.0082,22500.0],["1982-04-27",3.1023,3.2903,3.1023,3.1023,28700.0],["1982-04-28",3.1963,3.3843,3.1963,3.1963,26300.0],["1982-04-29",3.1963,3.4783,3.1963,3.1963,10300.0],["1982-04-30",3.2903,3.3843,3.2903,3.2903,14800.0],["1982-05-03",3.1963,3.1963,3.0082,3.0082,9000.0],["1982-05-04",3.0082,3.1023,2.9142,2.9142,7700.0],["1982-05-05",3.0082,3.1023,3.0082,3.0082,10800.0],["1982-05-06",3.0082,3.1023,2.9142,2.9142,7500.0],["1982-05-07",2.9142,3.0082,2.8202,2.8202,6500.0],["1982-05-10",2.8202,3.0082,2.7262,2.7262,4100.0],["1982-05-11",2.9142,3.0082,2.9142,2.9142,7700.0],["1982-05-12",2.9142,2.9142,2.7262,2.7262,400.0],["1982-05-13",2.7262,2.9142,2.7262,2.7262,10900.0],["1982-05-14",2.7262,2.9142,2.7262,2.7262,4200.0],["1982-05-17",2.7262,2.9142,2.7262,2.7262,2800.0],["1982-05-18",2.7262,2.9142,2.7262,2.7262,6100.0],["1982-05-19",2.7262,2.9142,2.7262,2.7262,4500.0],["1982-05-20",2.7262,2.9142,2.7262,2.7262,6400.0],["1982-05-21",2.7262,2.8202,2.6322,2.6322,3500.0],["1982-05-24",2.6322,2.7262,2.5382,2.5382,10500.0],["1982-05-25",2.5382,2.7262,2.5382,2.5382,1700.0],["1982-05-26",2.5382,2.6322,2.5382,2.5382,10300.0],["1982-05-27",2.5382,2.6322,2.5382,2.5382,2100.0],["1982-05-28",2.4442,2.4442,2.2562,2.2562,15300.0],["1982-06-01",2.2562,2.4442,2.2562,2.2562,6800.0],["1982-06-02",2.3502,2.4442,2.3502,2.3502,8100.0],["1982-06-03",2.3502,2.4442,2.2562,2.2562,4900.0],["1982-06-04",2.3502,2.4442,2.3502,2.3502,15500.0],["1982-06-07",2.3502,2.5382,2.2562,2.2562,14700.0],["1982-06-08",2.3502,2.4442,2.3502,2.3502,11800.0],["1982-06-09",2.3502,2.5382,2.3502,2.3502,5600.0],["1982-06-10",2.3502,2.5382,2.3502,2.3502,6100.0],["1982-06-11",2.3502,2.5382,2.3502,2.3502,4800.0],["1982-06-14",2.3502,2.5382,2.3502,2.3502,5400.0],["1982-06-15",2.4442,2.6322,2.4442,2.4442,12500.0],["1982-06-16",2.5382,2.7262,2.5382,2.5382,5200.0],["1982-06-17",2.5382,2.8202,2.5382,2.5382,17100.0],["1982-06-18",2.6322,2.8202,2.6322,2.6322,5600.0],["1982-06-21",2.6322,2.6322,2.4442,2.4442,15800.0],["1982-06-22",2.4442,2.5382,2.4442,2.4442,4400.0],["1982-06-23",2.5382,2.7262,2.5382,2.5382,9000.0],["1982-06-24",2.5382,2.7262,2.5382,2.5382,10400.0],["1982-06-25",2.5382,2.7262,2.5382,2.5382,14700.0],["1982-06-28",2.5382,2.6322,2.4442,2.4442,2300.0],["1982-06-29",2.4442,2.5382,2.3502,2.3502,4100.0],["1982-06-30",2.3502,2.5382,2.3502,2.3502,6800.0],["1982-07-01",2.3502,2.5382,2.3502,2.3502,6500.0],["1982-07-02",2.3502,2.4442,2.2562,2.2562,6900.0],["1982-07-06",2.2562,2.3502,2.2562,2.2562,10500.0],["1982-07-07",2.2562,2.3502,2.2562,2.2562,6300.0],["1982-07-08",2.2562,2.3502,2.1622,2.1622,6100.0],["1982-07-09",2.1622,2.3502,2.1622,2.1622,1000.0],["1982-07-12",2.1622,2.2562,2.1622,2.1622,3500.0],["1982-07-13",2.1622,2.2562,2.1622,2.1622,4800.0],["1982-07-14",2.1622,2.2562,2.1622,2.1622,7600.0],["1982-07-15",2.1622,2.2562,2.1622,2.1622,6700.0],["1982-07-16",2.3502,2.4442,2.3502,2.3502,14800.0],["1982-07-19",2.3502,2.4442,2.3502,2.3502,5100.0],["1982-07-20",2.3502,2.5382,2.3502,2.3502,8400.0],["1982-07-21",2.3502,2.5382,2.3502,2.3502,4100.0],["1982-07-22",2.4442,2.6322,2.4442,2.4442,3000.0],["1982-07-23",2.4442,2.6322,2.3502,2.3502,5900.0],["1982-07-26",2.4442,2.6322,2.4442,2.4442,5400.0],["1982-07-27",2.4442,2.6322,2.4442,2.4442,5800.0],["1982-07-28",2.4442,2.5382,2.3502,2.3502,8600.0],["1982-07-29",2.4442,2.5382,2.4442,2.4442,1900.0],["1982-07-30",2.4442,2.6322,2.3502,2.3502,10400.0],["1982-08-02",2.3502,2.5382,2.3502,2.3502,4300.0],["1982-08-03",2.3502,2.5382,2.3502,2.3502,2400.0],["1982-08-04",2.2562,2.2562,2.0682,2.0682,12900.0],["1982-08-05",2.0682,2.0682,1.9742,1.9742,3100.0],["1982-08-06",1.9742,2.1622,1.9742,1.9742,7600.0],["1982-08-09",1.9742,2.0682,1.7861,1.7861,7300.0],["1982-08-10",1.7861,2.0682,1.7861,1.7861,2900.0],["1982-08-11",1.8802,2.1622,1.8802,1.8802,5500.0],["1982-08-12",1.8802,2.0682,1.8802,1.8802,4100.0],["1982-08-13",1.8802,1.9742,1.7861,1.7861,7700.0],["1982-08-16",1.7861,1.9742,1.7861,1.7861,4600.0],["1982-08-17",1.8802,2.0682,1.8802,1.8802,4600.0],["1982-08-18",2.0682,2.2562,2.0682,2.0682,10700.0],["1982-08-19",2.0682,2.2562,2.0682,2.0682,500.0],["1982-08-20",2.2562,2.5382,2.2562,2.2562,15300.0],["1982-08-23",2.3502,2.5382,2.3502,2.3502,4900.0],["1982-08-24",2.3502,2.5382,2.3502,2.3502,1600.0],["1982-08-25",2.3502,2.4442,2.2562,2.2562,9900.0],["1982-08-26",2.2562,2.3502,2.1622,2.1622,20200.0],["1982-08-27",2.1622,2.3502,2.1622,2.1622,5500.0],["1982-08-30",2.1622,2.3502,2.1622,2.1622,6200.0],["1982-08-31",2.3502,2.5382,2.3502,2.3502,5300.0],["1982-09-01",2.3502,2.3502,2.2562,2.2562,10300.0],["1982-09-02",2.2562,2.3502,2.1622,2.1622,5500.0],["1982-09-03",2.1622,2.3502,2.1622,2.1622,3300.0],["1982-09-07",2.1622,2.3502,2.1622,2.1622,3100.0],["1982-09-08",2.1622,2.2562,2.1622,2.1622,5400.0],["1982-09-09",2.1622,2.3502,2.1622,2.1622,9500.0],["1982-09-10",2.3502,2.5382,2.3502,2.3502,11300.0],["1982-09-13",2.3502,2.5382,2.3502,2.3502,15500.0],["1982-09-14",2.3502,2.4442,2.3502,2.3502,15700.0],["1982-09-15",2.3502,2.5382,2.3502,2.3502,23700.0],["1982-09-16",2.8202,3.1963,2.8202,2.8202,27900.0],["1982-09-17",3.5723,3.7603,3.5723,3.5723,49500.0],["1982-09-20",3.5723,3.6663,3.4783,3.4783,68000.0],["1982-09-21",3.5723,3.6663,3.5723,3.5723,34900.0],["1982-09-22",3.5723,3.7603,3.5723,3.5723,21700.0],["1982-09-23",3.5723,3.5723,3.4783,3.4783,22700.0],["1982-09-24",3.4783,3.4783,3.3843,3.3843,25700.0],["1982-09-27",3.1963,3.1963,3.0082,3.0082,13400.0],["1982-09-28",3.0082,3.1963,3.0082,3.0082,20500.0],["1982-09-29",3.0082,3.1023,2.9142,2.9142,8200.0],["1982-09-30",2.9142,3.1023,2.9142,2.9142,4100.0],["1982-10-01",3.3843,3.4783,3.3843,3.3843,24800.0],["1982-10-04",3.3843,3.3843,3.2903,3.2903,25500.0],["1982-10-05",3.2903,3.4783,3.2903,3.2903,16500.0],["1982-10-06",3.5723,3.6663,3.5723,3.5723,32600.0],["1982-10-07",4.1363,4.2303,4.1363,4.1363,125600.0],["1982-10-08",4.0423,4.0423,3.9483,3.9483,46400.0],["1982-10-11",3.6663,3.6663,3.5723,3.5723,37900.0],["1982-10-12",3.5723,3.5723,3.3843,3.3843,26200.0],["1982-10-13",3.3843,3.3843,3.1023,3.1023,11700.0],["1982-10-14",3.2903,3.4783,3.2903,3.2903,8100.0],["1982-10-15",3.3843,3.5723,3.3843,3.3843,22200.0],["1982-10-18",3.5723,3.7603,3.5723,3.5723,15800.0],["1982-10-19",3.6663,3.7603,3.6663,3.6663,42900.0],["1982-10-20",3.7603,3.9483,3.7603,3.7603,44900.0],["1982-10-21",3.8543,3.9483,3.8543,3.8543,23900.0],["1982-10-22",3.9483,4.0423,3.9483,3.9483,26300.0],["1982-10-25",3.8543,3.8543,3.6663,3.6663,27600.0],["1982-10-26",3.7603,3.9483,3.7603,3.7603,10000.0],["1982-10-27",3.8543,3.9483,3.8543,3.8543,2000.0],["1982-10-28",3.8543,3.9483,3.7603,3.7603,11600.0],["1982-10-29",3.7603,3.9483,3.7603,3.7603,10700.0],["1982-11-01",3.7603,3.8543,3.7603,3.7603,5100.0],["1982-11-02",3.7603,3.8543,3.7603,3.7603,9800.0],["1982-11-03",3.7603,3.7603,3.4783,3.4783,16800.0],["1982-11-04",3.6663,3.7603,3.6663,3.6663,22100.0],["1982-11-05",3.6663,3.7603,3.5723,3.5723,5100.0],["1982-11-08",3.7603,3.8543,3.7603,3.7603,14900.0],["1982-11-09",3.7603,3.9483,3.7603,3.7603,7900.0],["1982-11-10",4.2303,4.4184,4.2303,4.2303,21700.0],["1982-11-11",4.4184,4.5124,4.4184,4.4184,32300.0],["1982-11-12",5.5464,5.6405,5.5464,5.5464,103000.0],["1982-11-15",7.1446,7.2386,7.1446,7.1446,98600.0],["1982-11-16",7.0506,7.0506,6.8626,6.8626,159700.0],["1982-11-17",6.8626,6.9566,6.7686,6.7686,77000.0],["1982-11-18",6.7686,6.9566,6.7686,6.7686,63100.0],["1982-11-19",6.7685,6.8626,6.6745,6.6745,29400.0],["1982-11-22",6.4865,6.4865,6.2985,6.2985,23800.0],["1982-11-23",6.0165,6.0165,5.9225,5.9225,76700.0],["1982-11-24",6.0165,6.2045,6.0165,6.0165,42600.0],["1982-11-26",6.2045,6.3925,6.2045,6.2045,26700.0],["1982-11-29",6.3925,6.5805,6.3925,6.3925,28300.0],["1982-11-30",7.1446,7.3326,7.1446,7.1446,37100.0],["1982-12-01",7.5206,7.7086,7.5206,7.5206,54900.0],["1982-12-02",8.5547,8.8367,8.5547,8.5547,81700.0],["1982-12-03",10.2468,10.4349,10.2468,10.2468,69100.0],["1982-12-06",9.3068,9.3068,9.2128,9.2128,137400.0],["1982-12-07",9.4948,9.6828,9.4948,9.4948,52200.0],["1982-12-08",10.0588,10.1528,10.0588,10.0588,68300.0],["1982-12-09",9.4948,9.4948,9.3068,9.3068,38000.0],["1982-12-10",9.5888,9.6828,9.5888,9.5888,43100.0],["1982-12-13",9.4948,9.4948,9.4008,9.4008,25800.0],["1982-12-14",9.4948,9.6828,9.4948,9.4948,40500.0],["1982-12-15",9.3068,9.3068,9.1187,9.1187,26500.0],["1982-12-16",8.5547,8.5547,8.3667,8.3667,55700.0],["1982-12-17",9.0247,9.1187,9.0247,9.0247,35300.0],["1982-12-20",8.9307,8.9307,8.7427,8.7427,16300.0],["1982-12-21",8.7427,8.8367,8.6487,8.6487,11200.0],["1982-12-22",8.6487,8.7427,8.6487,8.6487,15100.0],["1982-12-23",8.6487,8.8367,8.5547,8.5547,26000.0],["1982-12-27",8.3667,8.3667,8.2727,8.2727,41400.0],["1982-12-28",8.4607,8.6487,8.4607,8.4607,56700.0],["1982-12-29",8.8367,9.0247,8.8367,8.8367,26300.0],["1982-12-30",8.8367,9.0247,8.8367,8.8367,12700.0],["1982-12-31",8.8367,8.9307,8.8367,8.8367,10600.0],["1983-01-03",8.8367,9.0247,8.7427,8.7427,24300.0],["1983-01-04",8.7427,8.8367,8.6487,8.6487,12500.0],["1983-01-05",8.6487,8.9307,8.6487,8.6487,5700.0],["1983-01-06",10.3408,10.4349,10.3408,10.3408,51000.0],["1983-01-07",10.3408,10.5289,10.3408,10.3408,45600.0],["1983-01-10",9.8708,9.8708,9.6828,9.6828,32800.0],["1983-01-11",9.1187,9.1187,8.9307,8.9307,28900.0],["1983-01-12",9.3068,9.4948,9.3068,9.3068,39000.0],["1983-01-13",9.5888,9.7768,9.5888,9.5888,30800.0],["1983-01-14",9.9648,10.1528,9.9648,9.9648,62300.0],["1983-01-17",10.3408,10.4349,10.3408,10.3408,52700.0],["1983-01-18",10.9989,11.0929,10.9989,10.9989,84700.0],["1983-01-19",10.2468,10.2468,9.9648,9.9648,42500.0],["1983-01-20",10.5289,10.7169,10.5289,10.5289,49800.0],["1983-01-21",10.9989,11.1869,10.9989,10.9989,73900.0],["1983-01-24",10.7169,10.7169,10.5289,10.5289,29600.0],["1983-01-25",10.7169,10.9989,10.7169,10.7169,23200.0],["1983-01-26",10.8109,10.9989,10.8109,10.8109,17800.0],["1983-01-27",10.8109,10.9989,10.8109,10.8109,29800.0],["1983-01-28",10.8109,10.8109,10.6229,10.6229,32100.0],["1983-01-31",10.5289,10.5289,10.3408,10.3408,30900.0],["1983-02-01",10.3408,10.4349,10.3408,10.3408,36900.0],["1983-02-02",9.7768,9.7768,9.5888,9.5888,31200.0],["1983-02-03",9.8708,9.9648,9.8708,9.8708,24400.0],["1983-02-04",10.0588,10.2468,10.0588,10.0588,30400.0],["1983-02-07",9.8708,9.8708,9.7768,9.7768,40300.0],["1983-02-08",9.7768,9.9648,9.6828,9.6828,42000.0],["1983-02-09",10.0588,10.2468,10.0588,10.0588,26900.0],["1983-02-10",10.1528,10.2468,10.1528,10.1528,54200.0],["1983-02-11",10.1528,10.2468,10.0588,10.0588,36700.0],["1983-02-14",10.1528,10.4348,10.1528,10.1528,25700.0],["1983-02-15",10.2468,10.3408,10.2468,10.2468,42000.0],["1983-02-16",10.3408,10.4349,10.3408,10.3408,22900.0],["1983-02-17",10.4349,10.6229,10.4349,10.4349,13100.0],["1983-02-18",10.4349,10.5289,10.3408,10.3408,17000.0],["1983-02-22",10.1528,10.1528,9.9648,9.9648,14000.0],["1983-02-23",10.0588,10.2468,10.0588,10.0588,9300.0],["1983-02-24",10.0588,10.0588,9.9648,9.9648,15300.0],["1983-02-25",9.9648,9.9648,9.7768,9.7768,19400.0],["1983-02-28",9.7768,9.9648,9.7768,9.7768,31500.0],["1983-03-01",9.7768,10.0588,9.7768,9.7768,15100.0],["1983-03-02",9.7768,9.9648,9.7768,9.7768,32500.0],["1983-03-03",9.5888,9.5888,9.4948,9.4948,39900.0],["1983-03-04",8.4607,8.4607,8.3667,8.3667,41600.0],["1983-03-07",8.3667,8.4607,8.2727,8.2727,83200.0],["1983-03-08",8.0847,8.0847,7.9907,7.9907,50200.0],["1983-03-09",7.9907,8.0847,7.9907,7.9907,57300.0],["1983-03-10",8.6487,8.8367,8.6487,8.6487,83600.0],["1983-03-11",9.1187,9.2128,9.1187,9.1187,39800.0],["1983-03-14",9.0247,9.0247,8.9307,8.9307,42400.0],["1983-03-15",9.0247,9.2128,9.0247,9.0247,22600.0],["1983-03-16",9.3068,9.4948,9.3068,9.3068,36200.0],["1983-03-17",9.4948,9.5888,9.4948,9.4948,13700.0],["1983-03-18",9.4948,9.6828,9.4948,9.4948,6700.0],["1983-03-21",9.4948,9.6828,9.4948,9.4948,11700.0],["1983-03-22",9.2128,9.2128,9.1187,9.1187,20100.0],["1983-03-23",8.8367,8.8367,8.5547,8.5547,25600.0],["1983-03-24",8.8367,9.0247,8.8367,8.8367,20800.0],["1983-03-25",8.8367,9.0247,8.7427,8.7427,12400.0],["1983-03-28",8.7427,8.8367,8.6487,8.6487,9900.0],["1983-03-29",8.6487,8.8367,8.6487,8.6487,4300.0],["1983-03-30",8.3667,8.3667,8.0847,8.0847,35000.0],["1983-03-31",8.0847,8.1787,7.9907,7.9907,15100.0],["1983-04-04",7.8966,7.8966,7.6146,7.6146,16100.0],["1983-04-05",7.7086,7.8026,7.7086,7.7086,20400.0],["1983-04-06",7.7086,7.8026,7.6146,7.6146,19700.0],["1983-04-07",7.6146,7.8026,7.5206,7.5206,18100.0],["1983-04-08",7.5206,7.5206,7.4266,7.4266,19300.0],["1983-04-11",7.4266,7.6146,7.4266,7.4266,21600.0],["1983-04-12",7.4266,7.5206,7.2386,7.2386,19900.0],["1983-04-13",6.7685,6.7685,6.6745,6.6745,28100.0],["1983-04-14",7.0506,7.3326,7.0506,7.0506,71200.0],["1983-04-15",7.9907,8.1787,7.9907,7.9907,48500.0],["1983-04-18",8.2727,8.3667,8.2727,8.2727,34600.0],["1983-04-19",8.0847,8.0847,7.8966,7.8966,25800.0],["1983-04-20",7.9907,8.1787,7.9907,7.9907,25300.0],["1983-04-21",8.1787,8.3667,8.1787,8.1787,33200.0],["1983-04-22",8.2727,8.4607,8.2727,8.2727,12000.0],["1983-04-25",8.3667,8.4607,8.3667,8.3667,8900.0],["1983-04-26",8.6487,8.8367,8.6487,8.6487,16500.0],["1983-04-27",8.6487,8.8367,8.5547,8.5547,25200.0],["1983-04-28",8.4607,8.4607,8.2727,8.2727,11600.0],["1983-04-29",8.2727,8.4607,8.2727,8.2727,7500.0],["1983-05-02",8.2727,8.3667,8.2727,8.2727,11400.0],["1983-05-03",8.2727,8.4607,8.2727,8.2727,8500.0],["1983-05-04",8.2727,8.2727,8.0847,8.0847,13300.0],["1983-05-05",8.0847,8.1787,8.0847,8.0847,8400.0],["1983-05-06",7.6146,7.6146,7.5206,7.5206,22600.0],["1983-05-09",7.5206,7.7086,7.5206,7.5206,13000.0],["1983-05-10",7.5206,7.7086,7.4266,7.7086,27300.0],["1983-05-11",7.7086,8.2727,7.6146,8.2727,43800.0],["1983-05-12",8.2727,8.4607,8.1787,8.2727,15400.0],["1983-05-13",8.5547,9.3068,8.5547,8.8367,58800.0],["1983-05-16",8.8367,9.0247,8.6487,8.7427,16500.0],["1983-05-17",8.7427,8.8367,8.5547,8.6487,24400.0],["1983-05-18",8.6487,9.4008,8.6487,9.2128,52200.0],["1983-05-19",9.1187,9.1187,8.9307,9.0247,17800.0],["1983-05-20",9.0247,9.1187,8.8367,8.9307,10200.0],["1983-05-23",8.8367,8.8367,8.5547,8.5547,16300.0],["1983-05-24",8.5547,8.8367,7.9907,8.2727,33000.0],["1983-05-25",8.2727,8.2727,8.0847,8.2727,40200.0],["1983-05-26",8.2727,8.2727,8.0847,8.2727,17900.0],["1983-05-27",8.2727,8.3667,8.0847,8.0847,21700.0],["1983-05-31",8.0847,8.0847,7.9907,8.0847,27400.0],["1983-06-01",8.0847,8.1787,7.8026,7.8026,28900.0],["1983-06-02",7.8026,8.0847,7.8026,7.9907,11800.0],["1983-06-03",7.8966,7.8966,7.7086,7.8026,38900.0],["1983-06-06",7.8026,7.8966,7.3326,7.5206,21300.0],["1983-06-07",7.5206,7.6146,7.3326,7.5206,16900.0],["1983-06-08",7.5206,7.5206,7.1446,7.2386,16600.0],["1983-06-09",7.2386,7.3326,6.9566,7.1446,22400.0],["1983-06-10",7.1446,7.2386,6.9566,7.1446,30200.0],["1983-06-13",7.1446,7.3326,6.8626,6.9566,36800.0],["1983-06-14",6.9566,7.1446,6.9566,6.9566,32100.0],["1983-06-15",6.9566,7.3326,6.9566,7.1446,24600.0],["1983-06-16",7.1446,7.3326,6.9566,7.3326,24000.0],["1983-06-17",7.3326,7.7086,7.2386,7.4266,10200.0],["1983-06-20",7.5206,7.8026,7.5206,7.8026,20500.0],["1983-06-21",7.8026,7.8966,7.6146,7.7086,17400.0],["1983-06-22",7.7086,7.8966,7.7086,7.7086,9600.0],["1983-06-23",7.7086,7.8966,7.5206,7.5206,32300.0],["1983-06-24",7.5206,7.6146,7.5206,7.6146,6900.0],["1983-06-27",7.6146,7.6146,7.4266,7.4266,8600.0],["1983-06-28",7.4266,7.6146,7.4266,7.6146,2400.0],["1983-06-29",7.6146,7.6146,7.4266,7.4266,12600.0],["1983-06-30",7.4266,7.6146,7.4266,7.5206,5400.0],["1983-07-01",7.5206,7.5206,7.3326,7.4266,11800.0],["1983-07-05",7.4266,7.4266,7.1446,7.1446,10300.0],["1983-07-06",7.1446,7.2386,7.1446,7.1446,16500.0],["1983-07-07",7.1446,7.8026,7.1446,7.8026,29400.0],["1983-07-08",7.8026,7.8026,7.5206,7.8026,17800.0],["1983-07-11",7.8026,7.8026,7.6146,7.6146,9200.0],["1983-07-12",7.6146,7.8026,7.2386,7.4266,10400.0],["1983-07-13",7.4266,7.4266,7.1446,7.1446,8900.0],["1983-07-14",7.1446,7.3326,7.1446,7.3326,9400.0],["1983-07-15",7.3326,7.4266,7.1446,7.2386,11200.0],["1983-07-18",7.2386,7.2386,6.8626,6.9566,13500.0],["1983-07-19",6.9566,6.9566,6.7686,6.7686,5900.0],["1983-07-20",6.7685,6.9566,6.6745,6.6745,6900.0],["1983-07-21",6.6745,6.7685,6.5805,6.5805,17600.0],["1983-07-22",6.5805,6.6745,6.3925,6.3925,36300.0],["1983-07-25",6.3925,6.5805,6.0165,6.0165,31700.0],["1983-07-26",6.0165,7.2386,6.0165,6.9566,48100.0],["1983-07-27",6.9566,6.9566,6.5805,6.8626,17400.0],["1983-07-28",6.8626,6.9566,6.6745,6.7686,25700.0],["1983-07-29",6.7686,6.8626,6.6745,6.7686,10800.0],["1983-08-01",6.7685,6.8626,6.6745,6.6745,5200.0],["1983-08-02",6.6745,6.8626,6.1105,6.2045,22500.0],["1983-08-03",6.2045,6.2045,5.9225,6.2045,36000.0],["1983-08-04",6.0165,6.0165,5.2644,5.3584,77200.0],["1983-08-05",5.3584,5.3584,4.5124,4.7944,89800.0],["1983-08-08",4.7944,4.7944,4.1363,4.4184,51900.0],["1983-08-09",4.4184,4.4184,4.2303,4.3244,28000.0],["1983-08-10",4.3244,4.8884,4.3244,4.8884,78800.0],["1983-08-11",4.8884,4.9824,4.6064,4.8884,71300.0],["1983-08-12",4.8884,4.9824,4.7944,4.8884,37700.0],["1983-08-15",4.9824,5.1704,4.9824,5.0764,19900.0],["1983-08-16",5.0764,5.4524,4.7944,4.8884,24800.0],["1983-08-17",4.8884,5.5465,4.8884,5.2644,62300.0],["1983-08-18",5.2644,5.5465,5.1704,5.2644,42200.0],["1983-08-19",5.2644,5.2644,5.0764,5.1704,26600.0],["1983-08-22",5.1704,5.1704,4.9824,4.9824,14500.0],["1983-08-23",4.9824,5.0764,4.8884,5.0764,17200.0],["1983-08-24",5.0764,5.0764,4.8884,5.0764,10000.0],["1983-08-25",5.0764,5.0764,4.8884,4.8884,11800.0],["1983-08-26",4.8884,5.0764,4.8884,4.8884,6000.0],["1983-08-29",4.8884,5.0764,4.8884,4.9824,10300.0],["1983-08-30",4.9824,5.0764,4.8884,4.8884,8100.0],["1983-08-31",4.9824,5.0764,4.9824,5.0764,10600.0],["1983-09-01",5.0764,5.1704,4.9824,4.9824,9200.0],["1983-09-02",4.9824,5.1704,4.9824,5.1704,8000.0],["1983-09-06",5.1704,5.1704,4.9824,5.0764,4900.0],["1983-09-07",5.0764,5.1704,4.9824,5.1704,9600.0],["1983-09-08",5.1704,5.1704,5.0764,5.1704,12400.0],["1983-09-09",5.1704,5.1704,5.0764,5.1704,21000.0],["1983-09-12",5.1704,5.1704,5.0764,5.1704,33400.0],["1983-09-13",5.1704,5.1704,5.0764,5.1704,22900.0],["1983-09-14",5.1704,6.3925,5.1704,6.2045,110000.0],["1983-09-15",6.2045,7.2386,6.1105,6.5805,162500.0],["1983-09-16",6.5805,6.5805,6.2045,6.3925,23400.0],["1983-09-19",6.3925,6.4865,6.2045,6.4865,26700.0],["1983-09-20",6.4865,7.2386,6.4865,7.2386,77400.0],["1983-09-21",7.2386,7.7086,7.1446,7.5206,124000.0],["1983-09-22",7.5206,7.7086,7.2386,7.7086,50400.0],["1983-09-23",7.7086,8.0847,7.5206,7.5206,65100.0],["1983-09-26",7.5206,7.8966,7.4266,7.6146,37200.0],["1983-09-27",7.6146,7.6146,7.3326,7.4266,28400.0],["1983-09-28",7.4266,7.4266,6.9566,7.2386,38700.0],["1983-09-29",7.2386,7.2386,7.0506,7.0506,25000.0],["1983-09-30",7.0506,7.1446,7.0506,7.1446,14400.0],["1983-10-03",7.1446,7.1446,6.6745,6.7686,27500.0],["1983-10-04",6.7686,6.9566,6.2985,6.7686,7200.0],["1983-10-05",6.7686,7.5206,6.5805,7.2386,67100.0],["1983-10-06",7.2386,7.8026,7.2386,7.6146,36400.0],["1983-10-07",7.6146,7.7086,7.3326,7.3326,33000.0],["1983-10-10",7.4266,7.6146,7.4266,7.5206,23000.0],["1983-10-11",7.5206,7.6146,7.2386,7.3326,27200.0],["1983-10-12",7.3326,7.4266,7.2386,7.3326,8500.0],["1983-10-13",7.3326,7.4266,7.2386,7.2386,10000.0],["1983-10-14",7.2386,7.3326,7.1446,7.1446,8100.0],["1983-10-17",7.1446,7.3326,7.1446,7.1446,28000.0],["1983-10-18",7.1446,7.3326,6.7686,6.7686,10300.0],["1983-10-19",6.7686,6.9566,6.5805,6.7686,18100.0],["1983-10-20",6.7686,7.1446,6.7686,6.9566,37600.0],["1983-10-21",6.9566,7.3326,6.9566,7.0506,32200.0],["1983-10-24",7.0506,7.5206,6.9566,7.4266,24600.0],["1983-10-25",7.4266,7.7086,7.2386,7.3326,32800.0],["1983-10-26",7.3326,7.4266,7.1446,7.1446,29400.0],["1983-10-27",7.1446,7.2386,7.0506,7.1446,11600.0],["1983-10-28",7.1446,7.3326,6.9566,7.0506,11000.0],["1983-10-31",7.0506,7.1446,6.6745,6.6745,27500.0],["1983-11-01",6.6745,6.8626,6.0165,6.2045,21700.0],["1983-11-02",6.2045,6.2045,5.9225,6.0165,9400.0],["1983-11-03",6.0165,6.1105,5.4524,5.4524,21100.0],["1983-11-04",5.4524,5.8285,5.3584,5.6405,33200.0],["1983-11-07",5.6405,5.8285,5.3584,5.8285,36400.0],["1983-11-08",5.8285,6.0165,5.6405,6.0165,14500.0],["1983-11-09",6.0165,6.1105,5.9225,6.0165,15900.0],["1983-11-10",6.0165,6.2045,5.9225,6.2045,13900.0],["1983-11-11",6.2045,6.2045,6.0165,6.0165,16700.0],["1983-11-14",6.0165,6.5805,6.0165,6.5805,22300.0],["1983-11-15",6.5805,6.9566,6.2045,6.3925,56300.0],["1983-11-16",6.3925,6.4865,6.2045,6.3925,7000.0],["1983-11-17",6.2985,6.2985,5.9225,6.0165,5600.0],["1983-11-18",6.0165,6.2045,6.0165,6.0165,10100.0],["1983-11-21",6.0165,6.1105,5.6405,5.7345,22400.0],["1983-11-22",5.7345,5.9225,5.5465,5.6405,21000.0],["1983-11-23",5.6405,5.7345,5.2644,5.4524,16900.0],["1983-11-25",5.4524,5.5465,5.1704,5.3584,31000.0],["1983-11-28",5.3584,5.5465,5.1704,5.4524,23100.0],["1983-11-29",5.4524,5.4524,5.1704,5.4524,12100.0],["1983-11-30",5.4524,5.5464,5.3584,5.5464,22500.0],["1983-12-01",5.5464,5.5464,5.2644,5.5464,33700.0],["1983-12-02",5.5465,5.5465,5.3584,5.3584,25600.0],["1983-12-05",5.3584,5.5464,5.2644,5.5464,34000.0],["1983-12-06",5.5465,6.2045,5.5465,6.0165,45500.0],["1983-12-07",6.0165,6.3925,6.0165,6.2045,56200.0],["1983-12-08",6.2045,6.2985,6.1105,6.1105,18100.0],["1983-12-09",6.2045,6.6745,6.2045,6.6745,28900.0],["1983-12-12",6.6745,6.8626,6.6745,6.6745,49700.0],["1983-12-13",6.6745,6.8626,6.3925,6.4865,33500.0],["1983-12-14",6.4865,6.4865,6.2045,6.2985,21100.0],["1983-12-15",6.2985,6.5805,6.2045,6.2045,17200.0],["1983-12-16",6.2045,6.3925,6.2045,6.2045,19200.0],["1983-12-19",6.2045,6.3925,6.1105,6.2985,42700.0],["1983-12-20",6.2985,6.2985,6.1105,6.1105,21200.0],["1983-12-21",6.1105,6.2045,6.1105,6.1105,16400.0],["1983-12-22",6.1105,6.2985,6.0165,6.2045,37300.0],["1983-12-23",6.2045,6.2045,6.1105,6.1105,7900.0],["1983-12-27",6.1105,6.2045,6.1105,6.1105,7900.0],["1983-12-28",6.1105,6.2045,6.1105,6.1105,7800.0],["1983-12-29",6.1105,6.2045,6.0165,6.2045,22500.0],["1983-12-30",6.2045,6.2045,6.0165,6.2045,33100.0],["1984-01-03",6.2045,6.2045,6.0165,6.0165,16100.0],["1984-01-04",6.1105,6.9566,6.1105,6.8626,48800.0],["1984-01-05",6.8626,7.4266,6.8626,7.2386,66500.0],["1984-01-06",7.2386,7.9906,7.2386,7.8966,105700.0],["1984-01-09",7.8966,7.8966,7.0506,7.1446,68300.0],["1984-01-10",7.1446,7.1446,6.5805,6.6745,29100.0],["1984-01-11",6.6745,6.9566,6.5805,6.9566,30000.0],["1984-01-12",6.9566,7.0506,6.9566,6.9566,12900.0],["1984-01-13",6.9566,7.0506,6.7686,6.9566,14200.0],["1984-01-16",6.9566,6.9566,6.5805,6.5805,17600.0],["1984-01-17",6.5805,6.7686,6.5805,6.7686,11000.0],["1984-01-18",6.7685,6.7685,6.4865,6.6745,20500.0],["1984-01-19",6.6745,6.6745,6.4865,6.5805,9700.0],["1984-01-20",6.5805,6.6745,6.4865,6.6745,8300.0],["1984-01-23",6.6745,7.0506,6.6745,6.7686,30800.0],["1984-01-24",6.7686,6.9566,6.6745,6.8626,19200.0],["1984-01-25",6.8626,6.8626,6.6745,6.8626,14200.0],["1984-01-26",6.8626,6.8626,6.6745,6.6745,25700.0],["1984-01-27",6.6745,6.8626,6.3925,6.3925,18500.0],["1984-01-30",6.3925,6.5805,6.2985,6.2985,21600.0],["1984-01-31",6.2985,6.4865,6.2045,6.3925,21800.0],["1984-02-01",6.3925,6.3925,5.5465,5.6405,47000.0],["1984-02-02",5.7345,6.2045,5.7345,5.8285,10700.0],["1984-02-03",5.8285,6.1105,5.8285,5.8285,15200.0],["1984-02-06",5.8285,6.0165,5.7345,6.0165,15900.0],["1984-02-07",6.0165,6.0165,5.7345,5.9225,8400.0],["1984-02-08",5.9225,5.9225,5.5465,5.6405,4600.0],["1984-02-09",5.6405,5.6405,5.1704,5.4524,14600.0],["1984-02-10",5.4524,5.7345,5.2644,5.4524,12400.0],["1984-02-13",5.4524,5.8285,5.4524,5.8285,3300.0],["1984-02-14",5.8285,6.0165,5.6405,6.0165,12000.0],["1984-02-15",6.0165,6.5805,5.8285,6.2985,29100.0],["1984-02-16",6.2985,6.4865,6.2045,6.2045,14000.0],["1984-02-17",6.2045,6.6745,6.2045,6.6745,24600.0],["1984-02-21",6.6745,6.7686,6.4865,6.4865,29600.0],["1984-02-22",6.4865,6.4865,6.2985,6.3925,18900.0],["1984-02-23",6.3925,6.5805,6.0165,6.0165,10800.0],["1984-02-24",6.0165,6.2985,6.0165,6.2045,14700.0],["1984-02-27",6.2045,6.6745,6.2045,6.2045,16300.0],["1984-02-28",6.3925,6.7686,6.3925,6.3925,7000.0],["1984-02-29",6.3925,6.7686,6.3925,6.4865,18400.0],["1984-03-01",6.4865,6.6745,6.3925,6.4865,9000.0],["1984-03-02",6.4865,6.8626,6.3925,6.6745,30900.0],["1984-03-05",6.6745,6.6745,6.3925,6.4865,17300.0],["1984-03-06",6.4865,6.5805,6.3925,6.4865,13700.0],["1984-03-07",6.4865,6.5805,6.2045,6.2045,20300.0],["1984-03-08",6.2045,6.3925,5.9225,6.0165,32100.0],["1984-03-09",6.0165,6.0165,5.5465,5.7345,15300.0],["1984-03-12",5.7345,5.7345,5.4524,5.7345,16000.0],["1984-03-13",5.7345,5.9225,5.6405,5.8285,10700.0],["1984-03-14",5.8285,6.0165,5.8285,5.8285,9200.0],["1984-03-15",5.8285,6.2045,5.8285,6.1105,28600.0],["1984-03-16",6.1105,6.2985,6.0165,6.2985,15500.0],["1984-03-19",6.2985,6.7685,6.2985,6.5805,53300.0],["1984-03-20",6.5805,6.6745,6.4865,6.6745,13700.0],["1984-03-21",6.6745,6.7686,6.4865,6.7686,23600.0],["1984-03-22",6.7686,6.7686,6.3925,6.4865,49700.0],["1984-03-23",6.4865,6.5805,6.3925,6.5805,3700.0],["1984-03-26",6.5805,6.5805,6.2985,6.2985,23200.0],["1984-03-27",6.2985,6.2985,6.2045,6.2985,4800.0],["1984-03-28",6.2985,6.2985,6.2045,6.2985,4700.0],["1984-03-29",6.2045,6.2045,6.0165,6.1105,21600.0],["1984-03-30",6.1105,6.1105,5.8285,5.8285,12500.0],["1984-04-02",5.8285,6.0165,5.6405,5.8285,9900.0],["1984-04-03",5.8285,5.9225,5.6405,5.8285,15100.0],["1984-04-04",5.7345,5.7345,5.5465,5.6405,22000.0],["1984-04-05",5.6405,5.7345,5.5464,5.5464,14000.0],["1984-04-06",5.5465,5.7345,5.5465,5.6405,5500.0],["1984-04-09",5.6405,5.6405,5.5464,5.5464,18000.0],["1984-04-10",5.5465,5.7345,5.3584,5.4524,24700.0],["1984-04-11",5.4524,5.5465,5.2644,5.3584,14300.0],["1984-04-12",5.3584,5.4524,5.2644,5.2644,24800.0],["1984-04-13",5.2644,5.4524,5.0764,5.2644,69900.0],["1984-04-16",5.2644,5.4524,5.0764,5.4524,41100.0],["1984-04-17",5.4524,5.4524,5.2644,5.3584,13700.0],["1984-04-18",5.3584,5.5465,5.3584,5.4524,13800.0],["1984-04-19",5.4524,6.3925,5.4524,6.3925,37400.0],["1984-04-23",6.3925,6.4865,6.2045,6.2985,30000.0],["1984-04-24",6.2985,6.5805,6.2045,6.2045,22100.0],["1984-04-25",6.2045,6.2045,5.8285,5.8285,9900.0],["1984-04-26",5.8285,6.2045,5.8285,6.2045,35000.0],["1984-04-27",6.2045,6.2045,6.1105,6.2045,22600.0],["1984-04-30",6.2045,6.2045,6.0165,6.2045,4800.0],["1984-05-01",6.2045,6.2045,6.0165,6.0165,3200.0],["1984-05-02",6.0165,6.1105,6.0165,6.1105,17500.0],["1984-05-03",6.0165,6.0165,5.7345,5.8285,16300.0],["1984-05-04",5.8285,6.0165,5.6405,5.7345,10000.0],["1984-05-07",5.7345,5.7345,5.5464,5.5464,8000.0],["1984-05-08",5.5465,5.7345,5.5465,5.6405,6000.0],["1984-05-09",5.5465,5.5465,5.3584,5.4524,14200.0],["1984-05-10",5.4524,5.5464,5.2644,5.5464,66800.0],["1984-05-11",5.4524,5.4524,5.4524,5.4524,4500.0],["1984-05-14",5.4524,5.5465,5.4524,5.4524,14700.0],["1984-05-15",5.4524,5.5465,5.4524,5.4524,6200.0],["1984-05-16",5.4524,5.5464,5.4524,5.5464,5300.0],["1984-05-17",5.5464,5.6405,5.4524,5.5464,14500.0],["1984-05-18",5.5464,5.5464,5.4524,5.5464,5700.0],["1984-05-21",5.5464,5.5464,5.4524,5.5464,54200.0],["1984-05-22",5.5465,5.5465,5.1704,5.3584,35400.0],["1984-05-23",5.3584,5.4524,5.2644,5.4524,13200.0],["1984-05-24",5.4524,5.4524,5.1704,5.3584,24200.0],["1984-05-25",5.3584,6.1105,5.1704,5.7345,75000.0],["1984-05-29",5.7345,5.8285,5.5465,5.6405,19200.0],["1984-05-30",5.6405,5.7345,5.5464,5.5464,6700.0],["1984-05-31",5.5465,5.7345,5.5465,5.6405,23100.0],["1984-06-01",5.6405,5.7345,5.4524,5.4524,13900.0],["1984-06-04",5.5465,5.7345,5.5465,5.6405,18100.0],["1984-06-05",5.6405,5.9225,5.5465,5.9225,27800.0],["1984-06-06",5.9225,6.0165,5.8285,5.9225,45900.0],["1984-06-07",5.9225,6.0165,5.9225,5.9225,38700.0],["1984-06-08",5.9225,6.2985,5.9225,6.2045,102400.0],["1984-06-11",6.2045,6.2985,6.1105,6.1105,33600.0],["1984-06-12",6.1105,6.1105,5.8285,5.8285,11900.0],["1984-06-13",5.8285,6.0165,5.7345,5.9225,18700.0],["1984-06-14",5.9225,6.0165,5.8285,5.8285,24300.0],["1984-06-15",5.8285,6.0165,5.8285,5.8285,7300.0],["1984-06-18",5.8285,6.0165,5.5465,5.7345,69900.0],["1984-06-19",5.7345,5.8285,5.6405,5.7345,19900.0],["1984-06-20",5.7345,6.1105,5.6405,6.0165,19900.0],["1984-06-21",6.0165,6.1105,5.9225,6.0165,15600.0],["1984-06-22",6.0165,6.1105,5.8285,5.9225,25500.0],["1984-06-25",5.9225,6.1105,5.8285,5.8285,12100.0],["1984-06-26",5.8285,5.9225,5.7345,5.9225,9200.0],["1984-06-27",5.9225,5.9225,5.6405,5.6405,3700.0],["1984-06-28",5.6405,5.7345,5.5464,5.5464,7400.0],["1984-06-29",5.7345,6.5805,5.7345,6.3925,89000.0],["1984-07-02",6.3925,6.4865,6.1105,6.1105,26200.0],["1984-07-03",6.1105,6.3925,5.9225,5.9225,16800.0],["1984-07-05",5.9225,6.1105,5.9225,5.9225,3100.0],["1984-07-06",5.9225,6.1105,5.9225,6.0165,7500.0],["1984-07-09",6.0165,6.2045,6.0165,6.2045,9900.0],["1984-07-10",6.2045,6.2045,6.0165,6.2045,10500.0],["1984-07-11",6.2045,6.2045,5.7345,5.9225,17500.0],["1984-07-12",5.9225,5.9225,5.4524,5.9225,23700.0],["1984-07-13",5.9225,6.0165,5.8285,5.8285,7200.0],["1984-07-16",5.8285,6.0165,5.6405,5.9225,6300.0],["1984-07-17",5.9225,5.9225,5.7345,5.9225,13100.0],["1984-07-18",5.9225,5.9225,5.6405,5.8285,13100.0],["1984-07-19",5.8285,5.9225,5.7345,5.9225,7900.0],["1984-07-20",5.9225,6.2045,5.8285,6.1105,64400.0],["1984-07-23",6.1105,6.1105,5.7345,5.9225,13400.0],["1984-07-24",5.9225,5.9225,5.5465,5.8285,21200.0],["1984-07-25",5.8285,5.8285,5.1704,5.6405,50200.0],["1984-07-26",5.6405,5.7345,5.5465,5.7345,8700.0],["1984-07-27",5.7345,5.7345,5.5465,5.6405,7600.0],["1984-07-30",5.6405,5.7345,5.5465,5.6405,6500.0],["1984-07-31",5.6405,5.6405,5.4524,5.6405,2900.0],["1984-08-01",5.6405,5.6405,5.2644,5.6405,5600.0],["1984-08-02",5.6405,5.6405,5.3584,5.5464,9800.0],["1984-08-03",5.5465,6.0165,5.4524,6.0165,36200.0],["1984-08-06",6.0165,6.2045,5.8285,6.1105,20200.0],["1984-08-07",6.0165,6.0165,5.8285,6.0165,23900.0],["1984-08-08",6.0165,6.0165,5.7345,6.0165,13300.0],["1984-08-09",6.0165,6.0165,5.8285,5.9225,16700.0],["1984-08-10",5.9225,6.0165,5.8285,5.8285,13500.0],["1984-08-13",5.8285,5.9225,5.8285,5.9225,11000.0],["1984-08-14",5.9225,5.9225,5.4524,5.7345,7600.0],["1984-08-15",5.7345,5.8285,5.3584,5.3584,9900.0],["1984-08-16",5.3584,5.6405,5.3584,5.6405,7200.0],["1984-08-17",5.6405,5.7345,5.3584,5.7345,20900.0],["1984-08-20",5.7345,5.9225,5.5465,5.9225,23100.0],["1984-08-21",5.9225,5.9225,5.7345,5.9225,24700.0],["1984-08-22",5.9225,6.0165,5.7345,5.8285,26400.0],["1984-08-23",5.8285,5.9225,5.5464,5.5464,7800.0],["1984-08-24",5.5465,5.9225,5.5465,5.9225,19800.0],["1984-08-27",5.9225,6.0165,5.8285,5.8285,24300.0],["1984-08-28",5.8285,6.0165,5.8285,5.8285,10400.0],["1984-08-29",5.8285,6.0165,5.7345,5.8285,14400.0],["1984-08-30",5.8285,5.9225,5.7345,5.9225,3200.0],["1984-08-31",5.9225,5.9225,5.7345,5.8285,20400.0],["1984-09-04",5.8285,5.9225,5.5465,5.8285,5000.0],["1984-09-05",5.8285,5.8285,5.5465,5.8285,1900.0],["1984-09-06",5.8285,5.8285,5.5465,5.7345,15900.0],["1984-09-07",5.7345,5.8285,5.6405,5.8285,33800.0],["1984-09-10",5.8285,5.8285,5.5465,5.8285,28200.0],["1984-09-11",5.8285,5.8285,5.3584,5.7345,26300.0],["1984-09-12",5.7345,5.8285,5.5465,5.8285,12100.0],["1984-09-13",5.8285,5.8285,5.5464,5.5464,11600.0],["1984-09-14",5.5465,5.7345,5.5465,5.6405,25900.0],["1984-09-17",5.6405,5.8285,5.5465,5.8285,65500.0],["1984-09-18",5.8285,5.8285,5.6405,5.8285,81000.0],["1984-09-19",5.8285,6.1105,5.6405,6.1105,97300.0],["1984-09-20",6.1105,6.1105,5.9225,6.0165,31400.0],["1984-09-21",6.0165,6.2045,6.0165,6.2045,70200.0],["1984-09-24",6.2045,6.2985,6.1105,6.2985,29400.0],["1984-09-25",6.2985,6.2985,6.2045,6.2985,41000.0],["1984-09-26",6.2985,6.4865,6.2045,6.3925,46100.0],["1984-09-27",6.3925,6.3925,6.2985,6.3925,10900.0],["1984-09-28",6.3925,6.3925,6.2045,6.3925,24300.0],["1984-10-01",6.3925,6.3925,6.0165,6.0165,16400.0],["1984-10-02",6.0165,6.2985,6.0165,6.0165,21800.0],["1984-10-03",6.0165,6.1105,5.8285,5.9225,15100.0],["1984-10-04",5.8285,5.8285,4.9824,5.0764,68000.0],["1984-10-05",5.0764,5.4524,4.9824,5.4524,77000.0],["1984-10-08",5.3584,5.3584,5.0764,5.2644,5800.0],["1984-10-09",5.2644,5.3584,5.0764,5.2644,12600.0],["1984-10-10",5.2644,5.2644,5.0764,5.2644,13300.0],["1984-10-11",5.2644,5.4524,5.1704,5.3584,15700.0],["1984-10-12",5.3584,5.3584,5.0764,5.2644,24100.0],["1984-10-15",5.2644,5.2644,5.0764,5.2644,19400.0],["1984-10-16",5.2644,5.2644,5.0764,5.2644,26900.0],["1984-10-17",5.2644,5.2644,5.0764,5.2644,18300.0],["1984-10-18",5.2644,5.2644,5.1704,5.2644,22300.0],["1984-10-19",5.2644,5.4524,5.1704,5.4524,20500.0],["1984-10-22",5.4524,5.5464,5.2644,5.5464,8400.0],["1984-10-23",5.5465,5.8285,5.2644,5.7345,28600.0],["1984-10-24",5.7345,6.0165,5.6405,5.7345,56300.0],["1984-10-25",5.7345,5.9225,5.4524,5.4524,16800.0],["1984-10-26",5.4524,5.4524,5.1704,5.4524,8900.0],["1984-10-29",5.4524,5.4524,5.2644,5.4524,3300.0],["1984-10-30",5.4524,5.4524,5.2644,5.4524,12700.0],["1984-10-31",5.4524,5.5465,5.3584,5.4524,15800.0],["1984-11-01",5.4524,5.5465,5.3584,5.4524,24200.0],["1984-11-02",5.4524,5.5465,5.1704,5.3584,37900.0],["1984-11-05",5.3584,5.4524,5.2644,5.2644,12900.0],["1984-11-06",5.2644,5.2644,5.1704,5.2644,20900.0],["1984-11-07",5.2644,5.2644,4.9824,5.2644,38500.0],["1984-11-08",5.2644,5.2644,5.0764,5.2644,26900.0],["1984-11-09",5.2644,5.2644,5.0764,5.0764,3100.0],["1984-11-12",5.0764,5.2644,5.0764,5.2644,18800.0],["1984-11-13",5.2644,5.2644,5.0764,5.0764,13400.0],["1984-11-14",5.0764,5.2644,4.9824,5.1704,38700.0],["1984-11-15",5.1704,5.3584,5.0764,5.3584,24500.0],["1984-11-16",5.2644,5.2644,5.0764,5.2644,13500.0],["1984-11-19",5.2644,5.2644,5.0764,5.1704,11600.0],["1984-11-20",5.1704,5.1704,4.9824,5.1704,8500.0],["1984-11-21",5.0764,5.0764,4.5124,4.6064,40200.0],["1984-11-23",4.6064,4.6064,3.4783,4.0423,70300.0],["1984-11-26",4.0423,4.3244,3.9483,4.3244,66000.0],["1984-11-27",4.3244,4.7944,4.2303,4.7004,45000.0],["1984-11-28",4.7004,4.7944,4.6064,4.7004,54100.0],["1984-11-29",4.7004,4.7944,4.6064,4.7004,14900.0],["1984-11-30",4.7004,4.7944,4.4184,4.4184,38300.0],["1984-12-03",4.3244,4.3244,3.4783,3.6663,61000.0],["1984-12-04",3.6663,4.2303,3.5723,4.0423,119100.0],["1984-12-05",4.0423,4.3244,4.0423,4.3244,48000.0],["1984-12-06",4.3244,4.5124,4.1363,4.4184,17100.0],["1984-12-07",4.5124,4.7004,4.5124,4.5124,38500.0],["1984-12-10",4.5124,4.8884,4.5124,4.7944,43600.0],["1984-12-11",4.7944,5.0764,4.7004,5.0764,21900.0],["1984-12-12",5.0764,5.1704,4.9824,5.1704,42100.0],["1984-12-13",5.1704,5.2644,5.0764,5.0764,24200.0],["1984-12-14",5.0764,5.0764,4.6064,4.7004,41500.0],["1984-12-17",4.6064,4.6064,4.1363,4.3244,24100.0],["1984-12-18",4.3244,4.7944,4.2303,4.7944,65500.0],["1984-12-19",4.7944,5.3584,4.7944,5.3584,117800.0],["1984-12-20",5.3584,5.4524,5.1704,5.1704,82000.0],["1984-12-21",5.1704,5.2644,4.3244,4.8884,72900.0],["1984-12-24",4.8884,4.8884,4.7004,4.7004,12900.0],["1984-12-26",4.7004,4.8884,4.7004,4.7004,15000.0],["1984-12-27",4.7004,4.8884,4.6064,4.7944,36100.0],["1984-12-28",4.7944,5.0764,4.7004,5.0764,69800.0],["1984-12-31",5.0764,5.0764,4.8884,4.9824,14000.0],["1985-01-02",4.9824,5.0764,4.7944,4.7944,39700.0],["1985-01-03",4.7944,4.8884,4.7944,4.7944,35500.0],["1985-01-04",4.7944,4.9824,4.7944,4.8884,21900.0],["1985-01-07",4.8884,4.9824,4.8884,4.9824,7600.0],["1985-01-08",4.9824,4.9824,4.8884,4.8884,18800.0],["1985-01-09",4.8884,4.8884,4.7004,4.8884,29300.0],["1985-01-10",4.8884,4.9824,4.7944,4.8884,24300.0],["1985-01-11",4.9824,5.1704,4.9824,5.0764,82100.0],["1985-01-14",5.0764,5.3584,4.9824,5.0764,35500.0],["1985-01-15",5.0764,5.1704,5.0764,5.0764,18000.0],["1985-01-16",5.0764,5.9225,5.0764,5.7345,103100.0],["1985-01-17",6.0165,6.3925,6.0165,6.2985,153400.0],["1985-01-18",6.2985,6.4865,6.2045,6.2045,106700.0],["1985-01-21",6.2045,6.3925,5.9225,6.1105,63900.0],["1985-01-22",6.1105,6.1105,5.8285,6.0165,41500.0],["1985-01-23",6.0165,6.1105,5.8285,5.9225,18000.0],["1985-01-24",5.9225,5.9225,5.4524,5.6405,64200.0],["1985-01-25",5.6405,6.1105,5.4524,5.9225,96800.0],["1985-01-28",5.9225,6.2985,5.9225,6.2045,126500.0],["1985-01-29",6.2045,6.2985,6.0165,6.2045,76800.0],["1985-01-30",6.2045,6.2985,6.1105,6.2985,14300.0],["1985-01-31",6.2985,6.3925,6.0165,6.2045,58200.0],["1985-02-01",6.2045,6.3925,6.2045,6.2045,20000.0],["1985-02-04",6.2045,6.3925,6.2045,6.3925,27800.0],["1985-02-05",6.3925,6.7685,6.2985,6.6745,106800.0],["1985-02-06",6.6745,7.2386,6.6745,7.1446,129300.0],["1985-02-07",7.1446,7.1446,6.9566,7.1446,61300.0],["1985-02-08",7.1446,7.2386,6.8626,7.1446,108800.0],["1985-02-11",7.1446,7.2386,7.0506,7.0506,67900.0],["1985-02-12",7.0506,7.1446,6.9566,7.0506,74600.0],["1985-02-13",7.0506,7.2386,6.9566,7.1446,40000.0],["1985-02-14",7.1446,7.3326,6.9566,6.9566,43500.0],["1985-02-15",6.9566,7.1446,6.9566,6.9566,25500.0],["1985-02-19",6.9566,7.0506,6.7686,6.7686,29400.0],["1985-02-20",6.7685,6.8626,6.5805,6.6745,48100.0],["1985-02-21",6.6745,6.7685,6.6745,6.6745,9100.0],["1985-02-22",6.6745,6.7686,6.4865,6.4865,27100.0],["1985-02-25",6.4865,6.6745,6.4865,6.5805,6400.0],["1985-02-26",6.5805,7.1446,6.5805,7.0506,36800.0],["1985-02-27",7.0506,7.3326,6.9566,7.3326,44700.0],["1985-02-28",7.3326,7.6146,7.2386,7.5206,45000.0],["1985-03-01",7.5206,8.0847,7.5206,7.9907,123000.0],["1985-03-04",7.9907,8.0847,7.8026,7.9907,51600.0],["1985-03-05",7.9907,9.0247,7.9907,8.6487,151300.0],["1985-03-06",8.6487,8.7427,8.5547,8.6487,103700.0],["1985-03-07",8.6487,8.8367,8.5547,8.5547,75500.0],["1985-03-08",8.5547,8.6487,7.9907,8.0847,90000.0],["1985-03-11",8.0847,8.2727,7.8966,8.1787,42500.0],["1985-03-12",8.1787,8.2727,8.0847,8.0847,47100.0],["1985-03-13",8.0847,8.1787,7.2386,7.6146,87100.0],["1985-03-14",7.6146,7.8026,7.5206,7.8026,54200.0],["1985-03-15",7.8026,8.1787,7.8026,8.0847,39900.0],["1985-03-18",8.0847,8.1787,7.8026,7.9907,37500.0],["1985-03-19",7.8966,7.8966,7.5206,7.8026,60700.0],["1985-03-20",7.8026,7.8966,7.6146,7.7086,26500.0],["1985-03-21",7.7086,7.8026,7.6146,7.6146,39400.0],["1985-03-22",7.5206,7.5206,6.6745,6.9566,245700.0],["1985-03-25",6.9566,6.9566,6.6745,6.7686,65800.0],["1985-03-26",6.7686,7.0506,6.7686,7.0506,36200.0],["1985-03-27",7.0506,7.1446,6.8626,7.0506,23100.0],["1985-03-28",7.0506,7.0506,6.8626,6.8626,156000.0],["1985-03-29",6.8626,6.9566,6.6745,6.8626,69500.0],["1985-04-01",6.8626,7.1446,6.7686,6.8626,55500.0],["1985-04-02",6.8626,6.8626,6.6745,6.7686,16900.0],["1985-04-03",6.7686,6.7686,6.2985,6.3925,34200.0],["1985-04-04",6.3925,6.3925,5.7345,6.0165,65900.0],["1985-04-08",6.0165,6.0165,5.5465,5.6405,59100.0],["1985-04-09",5.6405,5.6405,5.3584,5.6405,38500.0],["1985-04-10",5.6405,5.8285,5.6405,5.8285,37100.0],["1985-04-11",5.8285,5.9225,5.4524,5.4524,35800.0],["1985-04-12",5.4524,5.9225,5.4524,5.8285,35900.0],["1985-04-15",5.9225,6.2985,5.9225,6.1105,62300.0],["1985-04-16",6.1105,6.2985,6.0165,6.2045,14400.0],["1985-04-17",6.2045,6.5805,6.1105,6.5805,30700.0],["1985-04-18",6.5805,6.6745,6.4865,6.6745,11900.0],["1985-04-19",6.6745,6.7686,6.5805,6.7686,19200.0],["1985-04-22",6.7685,6.8626,6.5805,6.6745,23600.0],["1985-04-23",6.6745,6.7686,6.6745,6.7686,9000.0],["1985-04-24",6.7686,6.8626,6.7686,6.8626,8900.0],["1985-04-25",6.8626,6.8626,6.4865,6.6745,9500.0],["1985-04-26",6.6745,6.6745,6.2985,6.6745,10600.0],["1985-04-29",6.6745,6.6745,6.4865,6.5805,4200.0],["1985-04-30",6.4865,6.4865,6.1105,6.2045,30100.0],["1985-05-01",6.2045,6.2045,6.0165,6.0165,17500.0],["1985-05-02",6.0165,6.2045,6.0165,6.2045,9800.0],["1985-05-03",6.2045,6.2985,6.0165,6.2985,8700.0],["1985-05-06",6.2985,6.2985,6.1105,6.2985,6600.0],["1985-05-07",6.2985,6.2985,6.1105,6.2045,6000.0],["1985-05-08",6.2045,6.2045,6.0165,6.2045,9500.0],["1985-05-09",6.2045,6.2985,5.7345,5.9225,23800.0],["1985-05-10",5.9225,5.9225,5.7345,5.9225,23500.0],["1985-05-13",5.9225,5.9225,5.7345,5.9225,6400.0],["1985-05-14",5.9225,6.2045,5.9225,6.1105,16000.0],["1985-05-15",6.1105,6.2985,6.0165,6.2045,13300.0],["1985-05-16",6.2045,6.2045,6.0165,6.2045,6300.0],["1985-05-17",6.2045,6.2985,6.1105,6.2985,6900.0],["1985-05-20",6.2985,6.2985,6.1105,6.2985,6200.0],["1985-05-21",6.2985,6.3925,6.2045,6.3925,30800.0],["1985-05-22",6.3925,6.3925,6.2045,6.2985,6700.0],["1985-05-23",6.2985,6.2985,6.1105,6.2045,13300.0],["1985-05-24",6.2045,6.2045,6.1105,6.1105,5500.0],["1985-05-28",6.1105,6.2045,5.8285,6.0165,18700.0],["1985-05-29",6.0165,6.0165,5.7345,5.8285,18500.0],["1985-05-30",5.9225,6.1105,5.9225,6.1105,20200.0],["1985-05-31",6.1105,6.1105,5.7345,5.9225,69600.0],["1985-06-03",5.9225,6.0165,5.8285,6.0165,8900.0],["1985-06-04",6.0165,6.0165,5.8285,6.0165,13600.0],["1985-06-05",6.0165,6.0165,5.8285,6.0165,24200.0],["1985-06-06",6.0165,6.2045,5.9225,6.2045,32400.0],["1985-06-07",6.2045,6.2045,6.1105,6.2045,19200.0],["1985-06-10",6.1105,6.1105,5.8285,5.9225,34600.0],["1985-06-11",5.9225,6.0165,5.7345,6.0165,24000.0],["1985-06-12",6.0165,6.0165,5.8285,5.8285,5900.0],["1985-06-13",5.8285,5.9225,5.7345,5.9225,12300.0],["1985-06-14",5.9225,5.9225,5.6405,5.8285,14000.0],["1985-06-17",5.8285,5.8285,5.4524,5.6405,32900.0],["1985-06-18",5.6405,5.6405,5.4524,5.4524,31000.0],["1985-06-19",5.4524,5.6405,5.4524,5.5464,18800.0],["1985-06-20",5.5465,5.5465,5.1704,5.2644,36800.0],["1985-06-21",5.2644,5.5464,5.1704,5.5464,52200.0],["1985-06-24",5.5464,5.5464,5.4524,5.5464,7000.0],["1985-06-25",5.5465,5.7345,5.4524,5.7345,19300.0],["1985-06-26",5.7345,5.9225,5.5465,5.8285,20600.0],["1985-06-27",5.8285,5.9225,5.7345,5.9225,9300.0],["1985-06-28",5.9225,5.9225,5.6405,5.8285,11300.0],["1985-07-01",5.8285,5.8285,5.6405,5.7345,6300.0],["1985-07-02",5.7345,5.7345,5.5465,5.6405,11100.0],["1985-07-03",5.6405,5.7345,5.5465,5.6405,17900.0],["1985-07-05",5.6405,5.7345,5.5465,5.6405,6100.0],["1985-07-08",5.6405,5.6405,5.5465,5.6405,7100.0],["1985-07-09",5.5465,5.5465,5.3584,5.4524,8300.0],["1985-07-10",5.4524,5.5465,5.3584,5.4524,16500.0],["1985-07-11",5.4524,5.6405,5.3584,5.6405,20500.0],["1985-07-12",5.6405,5.7345,5.5465,5.7345,12100.0],["1985-07-15",5.7345,5.8285,5.5465,5.8285,21400.0],["1985-07-16",5.8285,5.8285,5.6405,5.7345,18300.0],["1985-07-17",5.7345,5.7345,5.6405,5.6405,7000.0],["1985-07-18",5.6405,5.6405,5.4524,5.4524,21700.0],["1985-07-19",5.4524,5.5465,5.3584,5.4524,15400.0],["1985-07-22",5.4524,5.5465,5.2644,5.4524,48000.0],["1985-07-23",5.4524,5.5464,5.3584,5.5464,14700.0],["1985-07-24",5.5464,5.5464,5.4524,5.5464,29500.0],["1985-07-25",5.5465,5.7345,5.4524,5.7345,39200.0],["1985-07-26",5.7345,6.6745,5.6405,6.5805,92600.0],["1985-07-29",6.5805,6.6745,6.2985,6.3925,54100.0],["1985-07-30",6.3925,6.3925,6.2045,6.2985,10300.0],["1985-07-31",6.2985,6.2985,6.1105,6.2985,37400.0],["1985-08-01",6.2985,6.3925,6.0165,6.2985,47300.0],["1985-08-02",6.2985,6.2985,6.2045,6.2985,13900.0],["1985-08-05",6.2985,6.2985,6.1105,6.2045,9200.0],["1985-08-06",6.2045,6.2045,5.8285,5.8285,34800.0],["1985-08-07",5.8285,5.9225,5.5465,5.6405,27400.0],["1985-08-08",5.6405,5.7345,5.4524,5.6405,33500.0],["1985-08-09",5.6405,5.8285,5.5465,5.8285,63800.0],["1985-08-12",5.8285,5.8285,5.3584,5.3584,58100.0],["1985-08-13",5.3584,5.5465,5.3584,5.3584,351800.0],["1985-08-14",5.3584,5.7345,5.3584,5.6405,187900.0],["1985-08-15",5.6405,5.6405,5.3584,5.4524,32500.0],["1985-08-16",5.4524,5.4524,5.0764,5.3584,59900.0],["1985-08-19",5.3584,5.3584,5.1704,5.3584,52800.0],["1985-08-20",5.3584,5.6405,5.3584,5.6405,58700.0],["1985-08-21",5.6405,5.6405,5.4524,5.6405,34500.0],["1985-08-22",5.5465,5.5465,5.2644,5.3584,37100.0],["1985-08-23",5.3584,5.5464,5.3584,5.5464,30300.0],["1985-08-26",5.4524,5.4524,5.3584,5.4524,10100.0],["1985-08-27",5.4524,5.4524,5.2644,5.4524,24000.0],["1985-08-28",5.4524,5.6405,5.3584,5.6405,12600.0],["1985-08-29",5.6405,5.6405,5.3584,5.4524,22000.0],["1985-08-30",5.4524,5.6405,5.3584,5.5464,10200.0],["1985-09-03",5.5464,5.5464,5.3584,5.5464,19200.0],["1985-09-04",5.5464,5.5464,5.3584,5.5464,10200.0],["1985-09-05",5.5464,5.5464,5.4524,5.5464,9600.0],["1985-09-06",5.5464,5.5464,5.3584,5.5464,12300.0],["1985-09-09",5.5464,5.5464,5.4524,5.5464,10600.0],["1985-09-10",5.5465,5.5465,5.3584,5.3584,21500.0],["1985-09-11",5.3584,5.4524,5.2644,5.3584,30800.0],["1985-09-12",5.3584,5.3584,5.1704,5.3584,20300.0],["1985-09-13",5.2644,5.2644,4.9824,5.2644,10700.0],["1985-09-16",5.2644,5.2644,5.0764,5.1704,11100.0],["1985-09-17",5.1704,5.1704,4.8884,5.0764,21200.0],["1985-09-18",5.0764,5.0764,4.7944,4.8884,28600.0],["1985-09-19",4.8884,4.9824,4.7944,4.9824,17800.0],["1985-09-20",4.9824,5.1704,4.8884,5.0764,68300.0],["1985-09-23",5.0764,5.1704,4.9824,5.0764,18700.0],["1985-09-24",5.0764,5.1704,4.9824,5.0764,12600.0],["1985-09-25",5.0764,5.0764,4.9824,5.0764,9300.0],["1985-09-26",5.0764,5.0764,4.7944,4.8884,30300.0],["1985-09-30",4.8884,4.9824,4.7004,4.8884,35000.0],["1985-10-01",4.8884,4.9824,4.7944,4.9824,22800.0],["1985-10-02",4.9824,5.1704,4.8884,5.1704,34000.0],["1985-10-03",5.1704,5.2644,5.0764,5.2644,24300.0],["1985-10-04",5.2644,5.5465,5.1704,5.4524,77500.0],["1985-10-07",5.4524,6.0165,5.3584,6.0165,105400.0],["1985-10-08",6.0165,6.5805,6.0165,6.3925,184900.0],["1985-10-09",6.3925,6.5805,6.2045,6.2985,181700.0],["1985-10-10",6.2985,6.3925,6.2045,6.2045,31800.0],["1985-10-11",6.2045,6.2985,5.6405,5.8285,105300.0],["1985-10-14",5.8285,5.8285,5.6405,5.8285,13600.0],["1985-10-15",5.8285,5.9225,5.6405,5.7345,28500.0],["1985-10-16",5.7345,5.8285,5.7345,5.8285,18200.0],["1985-10-17",5.8285,5.8285,5.6405,5.8285,10500.0],["1985-10-18",5.8285,5.8285,5.6405,5.6405,20500.0],["1985-10-21",5.6405,5.7345,5.4524,5.7345,21200.0],["1985-10-22",5.7345,5.7345,5.4524,5.7345,22700.0],["1985-10-23",5.7345,5.7345,5.5465,5.6405,14500.0],["1985-10-24",5.6405,5.7345,5.5465,5.7345,11600.0],["1985-10-25",5.6405,5.6405,5.5464,5.5464,17400.0],["1985-10-28",5.5465,5.6405,5.5465,5.6405,31600.0],["1985-10-29",5.6405,5.6405,5.4524,5.6405,23600.0],["1985-10-30",5.6405,5.6405,5.4524,5.6405,10000.0],["1985-10-31",5.5464,5.5464,5.3584,5.5464,6800.0],["1985-11-01",5.5464,5.5464,5.3584,5.5464,11800.0],["1985-11-04",5.5465,5.5465,5.3584,5.3584,11100.0],["1985-11-05",5.3584,5.5464,5.3584,5.5464,13100.0],["1985-11-06",5.5464,5.5464,5.3584,5.5464,15400.0],["1985-11-07",5.5465,5.5465,5.2644,5.2644,33200.0],["1985-11-08",5.2644,5.4524,5.1704,5.3584,35800.0],["1985-11-11",5.3584,5.3584,5.1704,5.1704,20400.0],["1985-11-12",5.1704,5.3584,5.1704,5.1704,7200.0],["1985-11-13",5.1704,5.3584,4.9824,5.2644,25500.0],["1985-11-14",5.2644,5.2644,5.0764,5.2644,27900.0],["1985-11-15",5.2644,5.8285,5.1704,5.8285,46000.0],["1985-11-18",5.8285,6.2045,5.7345,6.1105,54000.0],["1985-11-19",6.1105,6.2045,6.0165,6.0165,73500.0],["1985-11-20",6.0165,6.2045,5.9225,5.9225,30900.0],["1985-11-21",5.9225,6.0165,5.7345,5.9225,29400.0],["1985-11-22",5.9225,6.1105,5.7345,6.1105,28400.0],["1985-11-25",6.1105,6.1105,5.9225,5.9225,14600.0],["1985-11-26",5.9225,6.2985,5.9225,6.2045,59600.0],["1985-11-27",6.2045,6.5805,6.1105,6.4865,116800.0],["1985-11-29",6.4865,6.5805,6.3925,6.5805,38300.0],["1985-12-02",6.5805,6.5805,6.3925,6.4865,37500.0],["1985-12-03",6.4865,6.4865,6.2985,6.4865,31400.0],["1985-12-04",6.4865,6.6745,6.3925,6.4865,51500.0],["1985-12-05",6.4865,6.8626,6.4865,6.7686,69400.0],["1985-12-06",6.7686,6.8626,6.6745,6.7686,48900.0],["1985-12-09",6.7686,6.9566,6.7686,6.9566,56400.0],["1985-12-10",6.9566,7.0506,6.8626,7.0506,60000.0],["1985-12-11",7.0506,7.0506,6.7686,6.8626,64400.0],["1985-12-12",6.8626,6.8626,6.5805,6.6745,48200.0],["1985-12-13",6.6745,6.8626,6.5805,6.6745,51700.0],["1985-12-16",6.6745,6.6745,6.2985,6.4865,33500.0],["1985-12-17",6.3925,6.3925,6.0165,6.2045,63500.0],["1985-12-18",6.2045,6.2045,6.1105,6.2045,17700.0],["1985-12-19",6.2045,6.2045,6.0165,6.2045,9200.0],["1985-12-20",6.2045,6.2045,6.0165,6.2045,14800.0],["1985-12-23",6.2045,6.2045,5.8285,6.0165,22100.0],["1985-12-24",6.0165,6.1105,5.8285,6.0165,22700.0],["1985-12-26",6.0165,6.0165,5.7345,5.9225,15600.0],["1985-12-27",5.9225,6.0165,5.7345,5.9225,11600.0],["1985-12-30",5.9225,5.9225,5.7345,5.8285,24500.0],["1985-12-31",5.8285,6.0165,5.8285,6.0165,28600.0],["1986-01-02",6.0165,6.1105,5.9225,6.0165,34000.0],["1986-01-03",6.0165,6.3925,5.9225,6.3925,60500.0],["1986-01-06",6.3925,6.3925,6.2045,6.2985,22900.0],["1986-01-07",6.2985,6.5805,6.2045,6.5805,74700.0],["1986-01-08",6.5805,6.8626,6.3925,6.3925,67900.0],["1986-01-09",6.3925,6.4865,5.9225,6.1105,38600.0],["1986-01-10",6.1105,6.1105,5.9225,6.1105,14000.0],["1986-01-13",6.1105,6.2985,6.0165,6.2985,27500.0],["1986-01-14",6.2985,6.2985,6.2045,6.2985,15200.0],["1986-01-15",6.2985,6.2985,6.1105,6.2985,17000.0],["1986-01-16",6.2985,6.2985,6.0165,6.0165,18800.0],["1986-01-17",6.0165,6.1105,6.0165,6.0165,8400.0],["1986-01-20",6.0165,6.2045,6.0165,6.0165,16100.0],["1986-01-21",6.0165,6.2045,6.0165,6.2045,14600.0],["1986-01-22",6.2045,6.2045,6.0165,6.2045,48500.0],["1986-01-23",6.2045,6.5805,6.0165,6.5805,76700.0],["1986-01-24",6.5805,6.8626,6.4865,6.7686,54000.0],["1986-01-27",6.7685,6.8626,6.6745,6.6745,20600.0],["1986-01-28",6.6745,6.7686,6.4865,6.4865,21700.0],["1986-01-29",6.4865,6.6745,6.3925,6.3925,26400.0],["1986-01-30",6.3925,6.5805,6.3925,6.5805,22600.0],["1986-01-31",6.5805,7.0506,6.3925,6.9566,90200.0],["1986-02-03",6.9566,7.1446,6.8626,6.9566,66500.0],["1986-02-04",6.9566,7.1446,6.9566,7.0506,51900.0],["1986-02-05",7.0506,7.5206,6.9566,7.5206,50600.0],["1986-02-06",7.5206,7.9906,7.4266,7.8966,127600.0],["1986-02-07",7.8966,8.1787,7.7086,8.1787,141900.0],["1986-02-10",8.1787,8.5547,8.0847,8.4607,127800.0],["1986-02-11",8.4607,8.5547,7.8026,7.8026,120200.0],["1986-02-12",7.8026,8.1787,7.3326,7.4266,123900.0],["1986-02-13",7.4266,7.9906,7.4266,7.8966,73600.0],["1986-02-14",7.8966,8.0847,7.8026,7.9907,78800.0],["1986-02-18",7.9906,7.9906,7.8026,7.8026,63700.0],["1986-02-19",7.8026,7.9906,7.5206,7.6146,25300.0],["1986-02-20",7.6146,7.8966,7.6146,7.7086,52100.0],["1986-02-21",7.7086,7.8966,7.5206,7.6146,42600.0],["1986-02-24",7.6146,7.8026,7.3326,7.3326,33900.0],["1986-02-25",7.3326,7.4266,7.3326,7.4266,26900.0],["1986-02-26",7.4266,7.9907,7.4266,7.9907,117400.0],["1986-02-27",7.9907,8.5547,7.8966,8.5547,115300.0],["1986-02-28",8.5547,8.5547,8.0847,8.0847,68400.0],["1986-03-03",8.0847,8.2727,7.9907,7.9907,28600.0],["1986-03-04",7.9907,8.1787,7.8966,8.0847,33600.0],["1986-03-05",8.0847,8.5547,7.8966,8.3667,144900.0],["1986-03-06",8.3667,8.4607,7.8026,7.9907,43200.0],["1986-03-07",7.9907,8.0847,7.8026,7.9907,15700.0],["1986-03-10",7.9907,8.0847,7.8026,7.9907,22000.0],["1986-03-11",7.9906,8.0847,7.7086,7.8966,27900.0],["1986-03-12",7.8966,7.9907,7.5206,7.5206,29200.0],["1986-03-13",7.5206,7.6146,7.1446,7.2386,120200.0],["1986-03-14",7.2386,7.8026,7.2386,7.8026,71900.0],["1986-03-17",7.8026,7.8026,7.6146,7.8026,32500.0],["1986-03-18",7.8026,8.7427,7.4266,8.3667,196700.0],["1986-03-19",8.3667,8.4607,7.9907,8.3667,83800.0],["1986-03-20",8.3667,8.4607,8.1787,8.2727,40700.0],["1986-03-21",8.2727,8.4607,8.2727,8.2727,53000.0],["1986-03-24",8.2727,8.3667,7.8966,7.8966,31000.0],["1986-03-25",7.8026,7.8026,7.6146,7.7086,34800.0],["1986-03-26",7.7086,7.7086,7.6146,7.7086,21500.0],["1986-03-27",7.7086,7.8026,7.6146,7.8026,20500.0],["1986-03-31",7.8026,7.8026,7.6146,7.6146,31800.0],["1986-04-01",7.6146,8.1787,7.6146,8.1787,68200.0],["1986-04-02",8.1787,8.6487,8.0847,8.2727,103500.0],["1986-04-03",8.2727,8.4607,8.0847,8.1787,31300.0],["1986-04-04",8.1787,8.3667,7.2386,7.6146,169400.0],["1986-04-07",7.6146,7.7086,7.5206,7.5206,23800.0],["1986-04-08",7.5206,7.7086,7.5206,7.7086,44100.0],["1986-04-09",7.7086,7.7086,7.4266,7.5206,17700.0],["1986-04-10",7.5206,7.8966,7.5206,7.7086,75300.0],["1986-04-11",7.8026,7.9907,7.8026,7.9907,49100.0],["1986-04-14",7.9906,8.0847,7.8966,7.8966,13800.0],["1986-04-15",7.8966,7.9906,7.8026,7.8966,24600.0],["1986-04-16",7.8966,7.8966,7.7086,7.8026,36000.0],["1986-04-17",7.8026,7.8966,7.5206,7.7086,25900.0],["1986-04-18",7.7086,7.7086,7.5206,7.7086,14200.0],["1986-04-21",7.7086,7.7086,7.3326,7.3326,35700.0],["1986-04-22",7.3326,7.5206,7.3326,7.5206,31100.0],["1986-04-23",7.5206,7.5206,7.3326,7.5206,17000.0],["1986-04-24",7.5206,7.5206,7.3326,7.3326,10300.0],["1986-04-25",7.3326,7.4266,7.2386,7.4266,16800.0],["1986-04-28",7.4266,7.4266,7.2386,7.4266,13300.0],["1986-04-29",7.4266,7.4266,7.3326,7.4266,22600.0],["1986-04-30",7.4266,7.4266,7.3326,7.4266,34800.0],["1986-05-01",7.4266,7.4266,7.3326,7.3326,23100.0],["1986-05-02",7.3326,7.8026,7.3326,7.7086,50000.0],["1986-05-05",7.7086,7.8026,7.7086,7.7086,31000.0],["1986-05-06",7.7086,7.8026,7.7086,7.7086,29700.0],["1986-05-07",7.7086,7.8026,7.5206,7.5206,32300.0],["1986-05-08",7.5206,7.6146,7.4266,7.6146,15300.0],["1986-05-09",7.6146,7.6146,7.5206,7.5206,14300.0],["1986-05-12",7.5206,7.6146,7.5206,7.5206,29400.0],["1986-05-13",7.5206,7.7086,7.3326,7.5206,51300.0],["1986-05-14",7.5206,7.7086,7.4266,7.6146,49100.0],["1986-05-15",7.6146,7.8026,7.6146,7.7086,21400.0],["1986-05-16",7.7086,7.8026,7.6146,7.6146,25700.0],["1986-05-19",7.6146,7.8026,7.6146,7.8026,29000.0],["1986-05-20",7.6146,7.6146,7.3326,7.5206,189000.0],["1986-05-21",7.5206,7.5206,6.9566,7.2386,165500.0],["1986-05-22",7.2386,7.4266,7.0506,7.4266,168300.0],["1986-05-23",7.4266,7.4266,7.3326,7.4266,37200.0],["1986-05-27",7.4266,7.8026,7.3326,7.8026,89100.0],["1986-05-28",7.8026,7.8026,7.4266,7.4266,55100.0],["1986-05-29",7.4266,7.6146,7.4266,7.4266,22900.0],["1986-05-30",7.4266,7.5206,7.3326,7.4266,49200.0],["1986-06-02",7.4266,7.4266,7.2386,7.2386,30100.0],["1986-06-03",7.2386,7.4266,7.2386,7.4266,26200.0],["1986-06-04",7.4266,7.4266,7.2386,7.4266,29500.0],["1986-06-05",7.4266,7.4266,7.3326,7.4266,19100.0],["1986-06-06",7.4266,7.4266,7.2386,7.4266,52600.0],["1986-06-09",7.4266,7.4266,7.1446,7.3326,12500.0],["1986-06-10",7.3326,7.3326,7.1446,7.1446,19700.0],["1986-06-11",7.1446,7.2386,7.0506,7.1446,25600.0],["1986-06-12",7.1446,7.1446,6.7686,6.8626,68500.0],["1986-06-13",6.8626,6.9566,6.4865,6.5805,97300.0],["1986-06-16",6.5805,6.7686,6.5805,6.7686,21300.0],["1986-06-17",6.7686,6.7686,6.5805,6.7686,42000.0],["1986-06-18",6.7686,6.9566,6.6745,6.8626,44500.0],["1986-06-19",6.9566,7.2386,6.9566,7.1446,55100.0],["1986-06-20",7.1446,7.2386,7.0506,7.2386,41500.0],["1986-06-23",7.2386,7.4266,7.2386,7.3326,51700.0],["1986-06-24",7.3326,7.4266,7.2386,7.3326,29700.0],["1986-06-25",7.3326,7.6146,7.3326,7.5206,86600.0],["1986-06-26",7.5206,7.6146,7.3326,7.3326,70000.0],["1986-06-27",7.3326,7.5206,7.2386,7.3326,33800.0],["1986-06-30",7.3326,7.3326,7.2386,7.3326,128200.0],["1986-07-01",7.3326,7.4266,7.2386,7.2386,31800.0],["1986-07-02",7.2386,7.5206,7.2386,7.4266,30500.0],["1986-07-03",7.4266,7.4266,7.2386,7.4266,23600.0],["1986-07-07",7.4266,7.4266,6.7686,7.0506,34800.0],["1986-07-08",7.0506,7.1446,6.9566,7.1446,18000.0],["1986-07-09",7.1446,7.4266,6.9566,7.4266,31600.0],["1986-07-10",7.4266,7.8966,7.4266,7.6146,70100.0],["1986-07-11",7.6146,7.7086,7.4266,7.5206,33200.0],["1986-07-14",7.5206,7.6146,7.2386,7.3326,47200.0],["1986-07-15",7.3326,7.3326,7.0506,7.0506,26200.0],["1986-07-16",7.0506,7.2386,7.0506,7.0506,11400.0],["1986-07-17",7.0506,7.4266,7.0506,7.3326,50200.0],["1986-07-18",7.3326,7.4266,7.1446,7.4266,10300.0],["1986-07-21",7.4266,7.4266,7.1446,7.3326,18000.0],["1986-07-22",7.3326,7.3326,7.1446,7.2386,11800.0],["1986-07-23",7.2386,7.2386,7.1446,7.2386,21200.0],["1986-07-24",7.1446,7.1446,6.9566,7.1446,17700.0],["1986-07-25",7.1446,7.3326,7.0506,7.2386,35300.0],["1986-07-28",7.2386,7.3326,7.0506,7.1446,30400.0],["1986-07-29",7.1446,7.2386,7.0506,7.2386,38900.0],["1986-07-30",7.2386,7.2386,7.1446,7.1446,33000.0],["1986-07-31",7.1446,7.8026,7.0506,7.6146,168400.0],["1986-08-01",7.6146,7.8026,7.6146,7.7086,123000.0],["1986-08-04",7.7086,7.9906,7.7086,7.8026,85500.0],["1986-08-05",7.8026,7.9906,7.5206,7.8026,41500.0],["1986-08-06",7.8026,7.8966,7.7086,7.8026,21400.0],["1986-08-07",7.8026,8.2727,7.8026,8.0847,101800.0],["1986-08-08",8.0847,8.6487,8.0847,8.6487,137900.0],["1986-08-11",8.6487,9.0247,8.5547,9.0247,178600.0],["1986-08-12",9.0247,9.0247,8.7427,8.7427,132000.0],["1986-08-13",8.7427,9.1187,8.7427,8.8367,151500.0],["1986-08-14",8.8367,9.0247,8.8367,8.8367,53500.0],["1986-08-15",8.8367,9.4008,8.8367,9.2128,104200.0],["1986-08-18",9.2127,9.4948,9.2127,9.4008,160000.0],["1986-08-19",9.4008,9.4008,8.8367,9.0247,125300.0],["1986-08-20",9.0247,9.1187,8.8367,8.9307,66100.0],["1986-08-21",9.0247,9.3068,9.0247,9.2128,99500.0],["1986-08-22",9.2128,9.6828,9.1187,9.6828,116600.0],["1986-08-25",9.6828,10.5289,9.6828,10.2468,311700.0],["1986-08-26",10.2468,10.5289,10.1528,10.3408,227900.0],["1986-08-27",10.3408,10.3408,10.0588,10.0588,115300.0],["1986-08-28",10.0588,10.1528,9.8708,9.9648,76300.0],["1986-08-29",9.9648,10.0588,9.5888,9.9648,110100.0],["1986-09-02",9.9648,10.2468,9.8708,10.2468,93900.0],["1986-09-03",10.2468,10.9049,10.0588,10.7169,191300.0],["1986-09-04",10.7169,12.221,10.7169,11.845,593700.0],["1986-09-05",12.033,14.2892,12.033,12.9731,750000.0],["1986-09-08",12.9731,14.9472,12.597,14.8532,492600.0],["1986-09-09",14.8532,15.5113,13.7251,14.1952,607100.0],["1986-09-10",14.1952,14.1952,12.879,13.2551,388200.0],["1986-09-11",13.1611,13.1611,11.657,11.939,537300.0],["1986-09-12",11.939,13.8191,11.845,13.5371,580700.0],["1986-09-15",13.8191,14.9472,13.8191,14.8532,384200.0],["1986-09-16",14.7592,14.7592,13.9131,14.1952,268700.0],["1986-09-17",14.1952,14.5712,13.3491,13.8191,258000.0],["1986-09-18",13.8191,14.9472,13.4431,14.9472,280200.0],["1986-09-19",14.9472,15.2292,14.7592,14.8532,235900.0],["1986-09-22",14.8532,15.2292,13.9131,14.0071,181400.0],["1986-09-23",14.0071,14.2892,13.0671,14.1012,304500.0],["1986-09-24",14.1011,14.6652,14.0071,14.2892,162900.0],["1986-09-25",14.2892,14.2892,13.6311,14.0071,209300.0],["1986-09-26",14.0071,14.1952,13.8191,14.1012,250000.0],["1986-09-29",14.1012,14.1012,13.7251,13.9131,252000.0],["1986-09-30",13.9131,14.3832,13.8191,13.8191,125300.0],["1986-10-01",13.8191,13.9131,13.1611,13.2551,155400.0],["1986-10-02",13.2551,13.4431,12.879,13.2551,226000.0],["1986-10-03",13.2551,13.4431,13.0671,13.2551,283100.0],["1986-10-06",13.2551,13.3491,13.0671,13.0671,45100.0],["1986-10-07",13.0671,13.2551,11.751,11.845,279400.0],["1986-10-08",11.845,12.503,11.6569,12.315,221300.0],["1986-10-09",12.315,12.409,12.033,12.033,53500.0],["1986-10-10",12.033,12.221,11.845,12.033,31600.0],["1986-10-13",12.033,12.033,11.0929,11.4689,126200.0],["1986-10-14",11.4689,11.4689,10.1528,10.4349,154800.0],["1986-10-15",10.4349,11.4689,10.4349,11.4689,214100.0],["1986-10-16",11.4689,11.939,11.3749,11.845,72300.0],["1986-10-17",11.845,11.939,10.6229,10.7169,177100.0],["1986-10-20",9.7768,9.7768,8.6487,9.4948,325000.0],["1986-10-21",9.4948,9.9648,9.4008,9.7768,167000.0],["1986-10-22",9.8708,10.9049,9.8708,10.7169,164700.0],["1986-10-23",10.8109,11.3749,10.8109,10.9049,112900.0],["1986-10-24",10.9049,10.9989,10.2468,10.5289,105000.0],["1986-10-27",10.5289,10.5289,10.0588,10.2468,37500.0],["1986-10-28",10.2468,10.3408,10.1528,10.2468,40300.0],["1986-10-29",10.2468,10.8109,10.2468,10.7169,65500.0],["1986-10-30",10.8109,11.1869,10.8109,11.0929,57400.0],["1986-10-31",11.0929,11.1869,10.9989,11.1869,31000.0],["1986-11-03",11.1869,11.1869,10.6229,10.9049,49700.0],["1986-11-04",10.7169,10.7169,10.2468,10.3408,39700.0],["1986-11-05",10.3408,10.5289,9.9648,10.5289,95400.0],["1986-11-06",10.5289,10.9989,10.5289,10.9989,68200.0],["1986-11-07",10.9989,10.9989,10.9049,10.9989,32700.0],["1986-11-10",10.9989,11.845,10.9049,11.845,70500.0],["1986-11-11",11.845,12.597,11.751,12.503,213200.0],["1986-11-12",12.503,12.503,11.751,12.127,242200.0],["1986-11-13",12.127,12.691,11.939,12.409,132800.0],["1986-11-14",12.409,12.409,12.127,12.409,76600.0],["1986-11-17",12.409,12.9731,12.315,12.503,377900.0],["1986-11-18",12.503,12.503,11.751,11.939,129300.0],["1986-11-19",11.939,12.315,11.845,12.127,94100.0],["1986-11-20",12.127,12.409,11.5629,12.033,105900.0],["1986-11-21",12.033,12.221,11.939,12.127,58200.0],["1986-11-24",12.127,12.127,11.751,11.939,36400.0],["1986-11-25",11.939,11.939,11.751,11.751,35100.0],["1986-11-26",11.751,11.939,11.4689,11.5629,75700.0],["1986-11-28",11.5629,11.657,11.4689,11.4689,12100.0],["1986-12-01",11.4689,11.6569,10.9049,11.2809,74100.0],["1986-12-02",11.2809,11.6569,11.2809,11.6569,63300.0],["1986-12-03",11.657,12.033,11.4689,11.939,94900.0],["1986-12-04",11.939,12.033,11.845,11.845,21900.0],["1986-12-05",11.845,12.033,11.4689,11.6569,63700.0],["1986-12-08",11.6569,11.751,11.5629,11.6569,43900.0],["1986-12-09",11.657,11.657,11.2809,11.3749,69500.0],["1986-12-10",11.3749,11.3749,10.9989,11.1869,70700.0],["1986-12-11",11.1869,11.1869,10.8109,10.8109,70100.0],["1986-12-12",10.8109,10.9049,10.3408,10.7169,86000.0],["1986-12-15",10.7169,10.9049,10.5289,10.7169,112300.0],["1986-12-16",10.7169,10.9989,10.7169,10.7169,63700.0],["1986-12-17",10.7169,10.9049,10.3408,10.3408,135700.0],["1986-12-18",10.3408,10.6229,9.9648,10.5289,202300.0],["1986-12-19",10.5289,10.7169,10.4349,10.5289,145900.0],["1986-12-22",10.5289,10.6229,10.4349,10.4349,65700.0],["1986-12-23",10.4349,10.6229,10.2468,10.2468,110400.0],["1986-12-24",10.2468,10.3408,9.8708,10.0588,80100.0],["1986-12-26",10.0588,10.3408,9.9648,10.2468,58300.0],["1986-12-29",10.2468,10.4349,10.0588,10.3408,58900.0],["1986-12-30",10.3408,10.9049,10.1528,10.1528,215700.0],["1986-12-31",10.1528,10.3408,9.8708,10.1528,192200.0],["1987-01-02",10.1528,10.2468,9.9648,10.2468,57600.0],["1987-01-05",10.2468,10.5289,10.0588,10.5289,92700.0],["1987-01-06",10.5289,10.7169,10.4349,10.7169,100500.0],["1987-01-07",10.7169,10.8109,10.5289,10.5289,44500.0],["1987-01-08",10.5289,10.7169,10.3408,10.4349,35600.0],["1987-01-09",10.4349,10.6229,10.1528,10.4349,54400.0],["1987-01-12",10.3408,10.3408,9.8708,10.1528,62400.0],["1987-01-13",10.1528,10.5289,10.1528,10.4349,55700.0],["1987-01-14",10.4349,10.5289,10.1528,10.3408,50400.0],["1987-01-15",10.3408,10.4349,10.1528,10.2468,31900.0],["1987-01-16",10.2468,10.4348,10.1528,10.1528,60200.0],["1987-01-19",10.1528,10.4349,10.1528,10.3408,46500.0],["1987-01-20",10.3408,10.3408,9.5888,9.7768,99100.0],["1987-01-21",9.7768,9.7768,9.0247,9.0247,103300.0],["1987-01-22",9.0247,9.4008,8.4607,9.1187,196600.0],["1987-01-23",9.1187,9.7768,8.7427,8.7427,113600.0],["1987-01-26",8.7427,8.8367,8.2727,8.3667,137800.0],["1987-01-27",8.3667,8.3667,8.0847,8.3667,237900.0],["1987-01-28",8.3667,8.6487,7.9907,8.6487,232100.0],["1987-01-29",8.6487,9.4008,8.5547,9.1187,152700.0],["1987-01-30",9.1187,9.3068,8.9307,9.0247,57700.0],["1987-02-02",9.0247,9.0247,8.7427,8.9307,63400.0],["1987-02-03",8.8367,8.8367,8.6487,8.7427,76700.0],["1987-02-04",8.7427,9.3068,8.6487,9.1187,173400.0],["1987-02-05",9.1187,9.4008,9.1187,9.3068,130000.0],["1987-02-06",9.3068,9.7768,9.2127,9.5888,118500.0],["1987-02-09",9.5888,10.7169,9.5888,10.2468,226400.0],["1987-02-10",10.2468,10.3408,9.8708,9.8708,134000.0],["1987-02-11",9.8708,10.2468,9.8708,9.9648,70400.0],["1987-02-12",9.9648,10.2468,9.7768,9.9648,82100.0],["1987-02-13",9.9648,10.0588,9.5888,9.6828,65200.0],["1987-02-17",9.6828,9.8708,9.5888,9.7768,27600.0],["1987-02-18",9.7768,9.7768,9.0247,9.2128,89400.0],["1987-02-19",9.2127,9.4008,9.1187,9.3068,96600.0],["1987-02-20",9.3068,9.3068,9.2128,9.2128,35000.0],["1987-02-23",9.2128,9.3068,8.8367,9.0247,53400.0],["1987-02-24",9.0247,9.7768,9.0247,9.4948,94700.0],["1987-02-25",9.4948,10.1528,9.4008,10.1528,191900.0],["1987-02-26",10.1528,10.3408,9.4948,10.3408,140100.0],["1987-02-27",10.3408,10.8109,10.2468,10.4349,153300.0],["1987-03-02",10.4348,10.5289,10.0588,10.1528,85000.0],["1987-03-03",10.1528,10.1528,9.8708,9.8708,36100.0],["1987-03-04",9.8708,10.0588,9.7768,9.8708,44300.0],["1987-03-05",9.8708,9.9648,9.4008,9.5888,41000.0],["1987-03-06",9.5888,9.5888,9.3068,9.4948,62700.0],["1987-03-09",9.4948,9.4948,9.2128,9.2128,26000.0],["1987-03-10",9.2128,9.8708,9.2128,9.8708,93200.0],["1987-03-11",9.8708,9.9648,9.7768,9.8708,57200.0],["1987-03-12",9.8708,10.6229,9.8708,10.4349,75200.0],["1987-03-13",10.4349,10.5289,10.1528,10.3408,44200.0],["1987-03-16",10.3408,10.3408,10.0588,10.1528,36300.0],["1987-03-17",10.2468,10.5289,10.2468,10.3408,52300.0],["1987-03-18",10.3408,10.5289,10.2468,10.2468,46000.0],["1987-03-19",10.2468,10.2468,10.0588,10.1528,25200.0],["1987-03-20",10.1528,10.1528,9.8708,10.0588,34000.0],["1987-03-23",10.0588,10.0588,9.5888,9.5888,51000.0],["1987-03-24",9.6828,9.9648,9.6828,9.8708,34400.0],["1987-03-25",9.8708,9.8708,9.7768,9.7768,24100.0],["1987-03-26",9.7768,9.8708,9.5888,9.7768,78700.0],["1987-03-27",9.6828,9.6828,9.4008,9.4008,63800.0],["1987-03-30",9.4008,9.4008,9.0247,9.2128,71400.0],["1987-03-31",9.2128,9.4008,8.6487,9.2128,38500.0],["1987-04-01",9.2128,9.3068,9.0247,9.2128,45000.0],["1987-04-02",9.3068,9.9648,9.3068,9.8708,72100.0],["1987-04-03",9.8708,10.1528,9.7768,9.9648,81500.0],["1987-04-06",9.9648,10.1528,9.6828,9.8708,52800.0],["1987-04-07",9.8708,9.8708,9.6828,9.6828,32000.0],["1987-04-08",9.6828,9.8708,9.5888,9.6828,10500.0],["1987-04-09",9.6828,9.7768,9.4008,9.4948,39900.0],["1987-04-10",9.4948,9.6828,9.4948,9.4948,21100.0],["1987-04-13",9.4948,9.6828,9.4008,9.4008,27600.0],["1987-04-14",9.4008,9.4948,8.9307,8.9307,125100.0],["1987-04-15",8.9307,9.2128,8.9307,9.2128,47400.0],["1987-04-16",9.2128,9.4008,9.0247,9.1187,53600.0],["1987-04-20",9.1187,9.3068,9.0247,9.1187,35400.0],["1987-04-21",9.1187,9.1187,8.9307,9.1187,26200.0],["1987-04-22",9.1187,9.1187,8.9307,9.1187,31300.0],["1987-04-23",9.1187,9.1187,8.9307,9.1187,61200.0],["1987-04-24",9.1187,9.1187,8.9307,9.0247,17100.0],["1987-04-27",9.0247,9.0247,8.7427,9.0247,63500.0],["1987-04-28",9.0247,9.1187,8.9307,9.0247,25600.0],["1987-04-29",9.0247,9.1187,9.0247,9.0247,54300.0],["1987-04-30",9.0247,9.2128,9.0247,9.1187,96700.0],["1987-05-01",9.1187,9.3068,9.0247,9.3068,24600.0],["1987-05-04",9.4008,9.5888,9.4008,9.4948,45900.0],["1987-05-05",9.4948,9.4948,9.0247,9.1187,72200.0],["1987-05-06",9.1187,9.3068,9.0247,9.3068,24200.0],["1987-05-07",9.3068,9.3068,9.0247,9.0247,26300.0],["1987-05-08",9.0247,9.2128,9.0247,9.0247,30500.0],["1987-05-11",9.0247,9.1187,8.8367,8.8367,35400.0],["1987-05-12",8.8367,8.9307,8.7427,8.9307,36700.0],["1987-05-13",8.7427,8.7427,8.4607,8.6487,86800.0],["1987-05-14",8.6487,8.6487,8.4607,8.5547,88600.0],["1987-05-15",8.4607,8.4607,8.1787,8.3667,54900.0],["1987-05-18",8.3667,8.3667,7.9907,8.3667,64300.0],["1987-05-19",8.3667,8.3667,8.0847,8.2727,70100.0],["1987-05-20",8.2727,8.2727,7.9907,8.0847,95900.0],["1987-05-21",8.0847,8.1787,7.8966,8.1787,140200.0],["1987-05-22",8.1787,8.2727,8.0847,8.2727,94300.0],["1987-05-26",8.2727,8.4607,8.1787,8.3667,161000.0],["1987-05-27",8.3667,8.4607,8.0847,8.2727,89500.0],["1987-05-28",8.2727,8.3667,7.5206,7.5206,183600.0],["1987-05-29",7.5206,7.7086,7.1446,7.7086,741800.0],["1987-06-01",7.7086,7.8026,7.6146,7.8026,204500.0],["1987-06-02",7.8026,8.1787,7.8026,8.1787,137800.0],["1987-06-03",8.1787,8.3667,8.0847,8.2727,88700.0],["1987-06-04",8.2727,8.2727,7.8966,8.0847,106100.0],["1987-06-05",8.0847,8.0847,7.8026,7.8026,40300.0],["1987-06-08",7.8026,7.8026,7.6146,7.8026,38400.0],["1987-06-09",7.8026,7.8966,7.6146,7.8966,82800.0],["1987-06-10",7.8966,8.2727,7.8026,8.2727,108200.0],["1987-06-11",8.2727,8.7427,8.1787,8.7427,167800.0],["1987-06-12",8.7427,8.9307,8.2727,8.2727,137100.0],["1987-06-15",8.2727,8.2727,7.7086,7.8026,108100.0],["1987-06-16",7.8026,7.8966,7.4266,7.8026,102100.0],["1987-06-17",7.8026,7.9906,7.7086,7.8966,52000.0],["1987-06-18",7.8966,7.9907,7.6146,7.7086,72900.0],["1987-06-19",7.7086,7.8966,7.6146,7.6146,43500.0],["1987-06-22",7.6146,7.8026,7.3326,7.5206,82800.0],["1987-06-23",7.4266,7.4266,6.9566,7.1446,106400.0],["1987-06-24",7.1446,7.3326,6.9566,7.2386,87500.0],["1987-06-25",7.2386,7.3326,7.1446,7.1446,48600.0],["1987-06-26",7.1446,7.3326,7.1446,7.3326,63900.0],["1987-06-29",7.3326,8.2727,7.2386,8.2727,127900.0],["1987-06-30",8.2727,8.2727,7.8026,8.0847,141700.0],["1987-07-01",8.0847,8.2727,7.9907,7.9907,88000.0],["1987-07-02",7.9907,8.0847,7.9907,7.9907,46500.0],["1987-07-06",7.9906,8.0847,7.6146,7.8966,62100.0],["1987-07-07",7.8966,7.8966,7.7086,7.7086,39300.0],["1987-07-08",7.7086,7.8026,7.5206,7.7086,41500.0],["1987-07-09",7.7086,7.7086,7.4266,7.4266,18400.0],["1987-07-10",7.4266,7.7086,7.4266,7.7086,39100.0],["1987-07-13",7.7086,8.1787,7.7086,8.0847,91300.0],["1987-07-14",8.0847,8.1787,7.8026,7.9907,42400.0],["1987-07-15",7.9907,8.0847,7.8026,8.0847,38800.0],["1987-07-16",8.0847,8.0847,7.8026,7.8966,71000.0],["1987-07-17",7.8966,8.0847,7.8966,7.8966,14100.0],["1987-07-20",7.8966,8.0847,7.8026,7.8966,13200.0],["1987-07-21",7.8966,7.9906,7.7086,7.8966,21300.0],["1987-07-22",7.9907,8.1787,7.9907,8.1787,21100.0],["1987-07-23",8.1787,8.2727,7.9907,8.2727,44500.0],["1987-07-24",8.2727,8.2727,8.0847,8.1787,29200.0],["1987-07-27",8.1787,8.3667,7.9907,8.3667,64600.0],["1987-07-28",8.3667,9.4008,8.2727,9.4008,252100.0],["1987-07-29",9.4008,9.8708,9.3068,9.6828,322300.0],["1987-07-30",9.6828,9.7768,9.2127,9.4008,122100.0],["1987-07-31",9.4008,9.5888,9.0247,9.1187,44800.0],["1987-08-03",9.0247,9.0247,8.7427,8.8367,34700.0],["1987-08-04",8.8367,9.1187,8.8367,8.9307,59300.0],["1987-08-05",9.0247,9.3068,9.0247,9.3068,37700.0],["1987-08-06",9.3068,9.3068,9.1187,9.3068,11800.0],["1987-08-07",9.3068,9.6828,9.1187,9.4948,41800.0],["1987-08-10",9.4948,9.7768,9.4948,9.7768,25500.0],["1987-08-11",9.7768,9.7768,9.4948,9.4948,66900.0],["1987-08-12",9.4948,9.5888,9.3068,9.3068,59500.0],["1987-08-13",9.3068,9.4008,9.0247,9.0247,74500.0],["1987-08-14",9.0247,9.4008,8.8367,8.9307,52700.0],["1987-08-17",8.9307,9.0247,8.7427,8.8367,41000.0],["1987-08-18",8.8367,8.8367,8.5547,8.7427,42800.0],["1987-08-19",8.7427,9.2128,8.6487,9.1187,50300.0],["1987-08-20",9.1187,9.6828,9.0247,9.6828,95600.0],["1987-08-21",9.6828,9.9648,9.3068,9.8708,193000.0],["1987-08-24",9.8708,9.9648,9.5888,9.7768,71900.0],["1987-08-25",9.7768,9.8708,9.5888,9.5888,41200.0],["1987-08-26",9.6828,9.9648,9.6828,9.7768,85200.0],["1987-08-27",9.7768,9.8708,9.6828,9.6828,16200.0],["1987-08-28",9.6828,9.7768,9.6828,9.6828,39500.0],["1987-08-31",9.6828,9.7768,9.2127,9.3068,50400.0],["1987-09-01",9.3068,9.4948,9.3068,9.4008,38600.0],["1987-09-02",9.4008,9.5888,9.2127,9.5888,81200.0],["1987-09-03",9.5888,9.8708,9.4948,9.7768,54500.0],["1987-09-04",9.7768,9.9648,9.5888,9.6828,50000.0],["1987-09-08",9.6828,9.7768,9.5888,9.7768,34700.0],["1987-09-09",9.7768,10.9049,9.5888,10.9049,288300.0],["1987-09-10",10.9049,11.657,10.8109,11.1869,385200.0],["1987-09-11",11.1869,11.2809,10.8109,10.9989,142300.0],["1987-09-14",10.9989,10.9989,10.6229,10.7169,127300.0],["1987-09-15",10.7169,11.2809,10.5289,11.2809,159200.0],["1987-09-16",11.2809,11.657,11.1869,11.3749,139400.0],["1987-09-17",11.3749,11.6569,10.9989,10.9989,93400.0],["1987-09-18",10.9989,11.1869,10.9049,10.9049,46100.0],["1987-09-21",10.9049,10.9989,10.7169,10.9049,30100.0],["1987-09-22",10.9049,10.9989,10.7169,10.9989,38800.0],["1987-09-23",10.9989,11.2809,10.9989,11.1869,55100.0],["1987-09-24",11.1869,11.845,11.0929,11.845,99300.0],["1987-09-25",11.845,12.221,11.5629,12.033,198800.0],["1987-09-28",12.033,12.127,11.751,11.939,72500.0],["1987-09-29",11.939,11.939,11.751,11.845,29700.0],["1987-09-30",11.845,11.845,11.2809,11.2809,83400.0],["1987-10-01",11.2809,11.4689,11.0929,11.2809,46400.0],["1987-10-02",11.2809,11.751,11.0929,11.5629,76600.0],["1987-10-05",11.5629,11.751,11.1869,11.2809,77600.0],["1987-10-06",11.2809,11.2809,10.9989,10.9989,59900.0],["1987-10-07",10.9989,10.9989,10.7169,10.8109,44000.0],["1987-10-08",10.8109,10.9989,9.7768,9.8708,162700.0],["1987-10-09",9.8708,10.1528,9.6828,9.7768,77200.0],["1987-10-12",9.7768,9.8708,9.1187,9.3068,79800.0],["1987-10-13",9.3068,9.6828,9.3068,9.5888,85500.0],["1987-10-14",9.5888,9.5888,9.1187,9.2128,99900.0],["1987-10-15",9.2127,9.4948,9.2127,9.3068,122100.0],["1987-10-16",9.3068,9.3068,7.8026,7.8966,251700.0],["1987-10-19",7.8026,7.8026,6.2045,6.3925,331200.0],["1987-10-20",6.2985,6.2985,3.3843,3.5723,862900.0],["1987-10-21",3.7603,5.8285,3.7603,5.5464,1010600.0],["1987-10-22",5.5465,5.6405,4.7004,4.7944,635800.0],["1987-10-23",4.7944,5.0764,4.2303,4.7944,270100.0],["1987-10-26",4.7944,4.7944,4.0423,4.2303,252200.0],["1987-10-27",4.2303,4.7944,4.0423,4.2303,322300.0],["1987-10-28",4.2303,4.6064,3.7603,4.4184,214500.0],["1987-10-29",4.4184,4.7944,4.3244,4.7944,96100.0],["1987-10-30",4.8884,5.3584,4.8884,5.2644,165300.0],["1987-11-02",5.2644,5.5465,5.1704,5.4524,132800.0],["1987-11-03",5.4524,5.5465,4.8884,5.1704,103300.0],["1987-11-04",5.1704,5.1704,4.7944,5.1704,63700.0],["1987-11-05",5.1704,5.4524,5.1704,5.3584,140700.0],["1987-11-06",5.3584,5.7345,5.2644,5.2644,50700.0],["1987-11-09",5.1704,5.1704,4.8884,4.9824,38400.0],["1987-11-10",4.9824,5.3584,4.8884,5.0764,55200.0],["1987-11-11",5.0764,5.2644,4.9824,4.9824,57400.0],["1987-11-12",4.9824,5.3584,4.9824,4.9824,83600.0],["1987-11-13",4.9824,5.1704,4.7004,4.7944,79500.0],["1987-11-16",4.7944,4.8884,4.4184,4.4184,84500.0],["1987-11-17",4.4184,4.6064,4.3244,4.3244,62800.0],["1987-11-18",4.3244,4.8884,4.3244,4.7944,88900.0],["1987-11-19",4.8884,5.3584,4.8884,5.2644,114500.0],["1987-11-20",5.2644,5.3584,4.9824,4.9824,86600.0],["1987-11-23",4.9824,5.1704,4.8884,4.8884,62900.0],["1987-11-24",4.8884,5.2644,4.8884,4.8884,117400.0],["1987-11-25",4.8884,5.0764,4.7944,4.9824,59900.0],["1987-11-27",4.9824,4.9824,4.7944,4.9824,21200.0],["1987-11-30",4.7944,4.7944,4.1363,4.7004,143300.0],["1987-12-01",4.7004,4.7944,4.4184,4.5124,46100.0],["1987-12-02",4.5124,4.6064,4.4184,4.5124,31700.0],["1987-12-03",4.5124,4.6064,4.1363,4.3244,79600.0],["1987-12-04",4.3244,4.3244,4.1363,4.2303,28400.0],["1987-12-07",4.2303,4.5124,4.2303,4.4184,66400.0],["1987-12-08",4.4184,5.1704,4.3244,5.1704,156500.0],["1987-12-09",5.1704,5.2644,4.9824,5.0764,136000.0],["1987-12-10",5.0764,5.8285,4.8884,5.4524,318600.0],["1987-12-11",5.4524,5.4524,5.1704,5.4524,65800.0],["1987-12-14",5.4524,5.9225,5.4524,5.9225,125700.0],["1987-12-15",5.9225,6.3925,5.9225,6.0165,208300.0],["1987-12-16",6.0165,6.4865,5.9225,6.3925,120700.0],["1987-12-17",6.3925,6.5805,6.2045,6.3925,115000.0],["1987-12-18",6.3925,6.6745,6.2045,6.6745,114900.0],["1987-12-21",6.6745,7.9906,6.5805,7.8026,403500.0],["1987-12-22",7.8026,8.2727,7.2386,7.3326,493700.0],["1987-12-23",7.3326,7.6146,6.5805,6.6745,268900.0],["1987-12-24",6.6745,6.9566,6.5805,6.6745,53700.0],["1987-12-28",6.5805,6.5805,6.1105,6.2045,84600.0],["1987-12-29",6.2045,6.3925,6.0165,6.2045,64000.0],["1987-12-30",6.2985,6.9566,6.2985,6.7686,191700.0],["1987-12-31",6.7686,6.7686,6.2985,6.2985,127500.0],["1988-01-04",6.3925,6.9566,6.3925,6.9566,99200.0],["1988-01-05",6.9566,7.2386,6.7686,6.7686,113600.0],["1988-01-06",6.7685,7.2386,6.5805,6.6745,93200.0],["1988-01-07",6.6745,6.7686,6.4865,6.7686,83800.0],["1988-01-08",6.7686,6.7686,6.2045,6.3925,77500.0],["1988-01-11",6.2045,6.2045,5.7345,5.8285,188500.0],["1988-01-12",5.8285,5.9225,5.6405,5.8285,85200.0],["1988-01-13",5.8285,6.3925,5.7345,6.3925,77100.0],["1988-01-14",6.3925,6.9566,6.3925,6.7686,133600.0],["1988-01-15",6.7686,7.3326,6.6745,6.7686,196500.0],["1988-01-18",6.7686,6.7686,6.4865,6.7686,77800.0],["1988-01-19",6.7686,7.1446,6.5805,6.9566,141900.0],["1988-01-20",6.8626,6.8626,6.3925,6.6745,117000.0],["1988-01-21",6.6745,6.9566,6.3925,6.8626,148600.0],["1988-01-22",6.8626,6.9566,6.5805,6.7686,51700.0],["1988-01-25",6.7686,6.9566,6.6745,6.8626,52000.0],["1988-01-26",6.7685,6.7685,6.5805,6.5805,9400.0],["1988-01-27",6.5805,6.6745,5.9225,6.0165,176700.0],["1988-01-28",6.0165,6.2985,6.0165,6.2985,34400.0],["1988-01-29",6.2985,6.3925,6.1105,6.3925,44900.0],["1988-02-01",6.3925,6.5805,6.2985,6.4865,68900.0],["1988-02-02",6.4865,6.9566,6.2985,6.9566,119000.0],["1988-02-03",6.9566,6.9566,6.6745,6.6745,118600.0],["1988-02-04",6.6745,6.8626,6.6745,6.6745,52400.0],["1988-02-05",6.6745,6.7685,6.4865,6.6745,28200.0],["1988-02-08",6.5805,6.5805,6.2045,6.2985,51500.0],["1988-02-09",6.2985,6.5805,6.2985,6.5805,35900.0],["1988-02-10",6.5805,6.7685,6.4865,6.6745,48600.0],["1988-02-11",6.6745,6.7686,6.3925,6.4865,91300.0],["1988-02-12",6.4865,6.6745,6.4865,6.6745,53400.0],["1988-02-16",6.6745,6.6745,6.5805,6.5805,34800.0],["1988-02-17",6.5805,6.7686,6.4865,6.4865,22400.0],["1988-02-18",6.4865,6.7685,6.3925,6.5805,50200.0],["1988-02-19",6.5805,6.7685,6.5805,6.6745,29800.0],["1988-02-22",6.6745,6.9566,6.5805,6.8626,151200.0],["1988-02-23",6.8626,7.1446,6.8626,7.0506,189900.0],["1988-02-24",7.0506,7.1446,6.8626,6.8626,108900.0],["1988-02-25",6.8626,6.9566,6.6745,6.6745,98200.0],["1988-02-26",6.6745,6.8626,6.6745,6.7686,54600.0],["1988-02-29",6.7686,6.8626,6.4865,6.7686,73200.0],["1988-03-01",6.7686,6.7686,6.3925,6.4865,89000.0],["1988-03-02",6.4865,6.6745,6.4865,6.4865,25800.0],["1988-03-03",6.4865,6.5805,6.2985,6.3925,69500.0],["1988-03-04",6.3925,6.6745,6.2985,6.6745,52500.0],["1988-03-07",6.6745,6.6745,6.5805,6.5805,30300.0],["1988-03-08",6.5805,6.6745,6.5805,6.6745,76400.0],["1988-03-09",6.7686,7.3326,6.7686,7.0506,298600.0],["1988-03-10",7.0506,7.1446,6.6745,6.6745,59400.0],["1988-03-11",6.6745,6.8626,6.5805,6.5805,44400.0],["1988-03-14",6.5805,6.6745,6.4865,6.4865,10800.0],["1988-03-15",6.4865,6.6745,6.2985,6.6745,55900.0],["1988-03-16",6.6745,6.9566,6.5805,6.7686,141200.0],["1988-03-17",6.7685,6.8626,6.6745,6.6745,57700.0],["1988-03-18",6.6745,6.8626,6.6745,6.6745,53100.0],["1988-03-21",6.6745,6.7686,6.4865,6.4865,26300.0],["1988-03-22",6.4865,6.5805,6.3925,6.4865,33400.0],["1988-03-23",6.4865,6.5805,6.2985,6.4865,75800.0],["1988-03-24",6.4865,6.4865,6.2985,6.3925,73000.0],["1988-03-25",6.3925,6.4865,6.2985,6.4865,52000.0],["1988-03-28",6.4865,6.9566,6.2045,6.8626,132800.0],["1988-03-29",6.8626,7.0506,6.7686,6.7686,103900.0],["1988-03-30",6.7686,7.0506,6.7686,6.8626,122000.0],["1988-03-31",6.8626,7.2386,6.7686,7.1446,203800.0],["1988-04-04",7.1446,7.2386,6.7686,6.7686,65000.0],["1988-04-05",6.9566,7.1446,6.9566,6.9566,98200.0],["1988-04-06",6.9566,7.7086,6.9566,7.6146,325000.0],["1988-04-07",7.6146,7.7086,7.3326,7.4266,191200.0],["1988-04-08",7.4266,7.7086,7.4266,7.7086,146400.0],["1988-04-11",7.7086,7.7086,7.0506,7.1446,145800.0],["1988-04-12",7.0506,7.0506,6.7686,6.9566,94100.0],["1988-04-13",6.9566,7.0506,6.7686,6.7686,48100.0],["1988-04-14",6.7686,6.7686,6.2985,6.3925,85500.0],["1988-04-15",6.3925,6.4865,6.2045,6.3925,84600.0],["1988-04-18",6.3925,6.4865,6.2985,6.4865,27400.0],["1988-04-19",6.4865,6.6745,6.2045,6.2985,82000.0],["1988-04-20",6.2985,6.3925,6.1105,6.3925,89700.0],["1988-04-21",6.3925,6.3925,6.1105,6.2045,55100.0],["1988-04-22",6.2045,6.2985,6.1105,6.2045,28400.0],["1988-04-25",6.2045,6.3925,6.2045,6.2985,28400.0],["1988-04-26",6.2985,6.3925,6.2985,6.2985,22100.0],["1988-04-27",6.2985,6.3925,6.1105,6.2045,46400.0],["1988-04-28",6.2045,6.2045,5.5465,5.6405,105000.0],["1988-04-29",5.6405,6.0165,5.6405,5.9225,159400.0],["1988-05-02",5.9225,6.0165,5.8285,6.0165,27700.0],["1988-05-03",6.0165,6.0165,5.7345,6.0165,78400.0],["1988-05-04",6.0165,6.0165,5.8285,5.8285,31600.0],["1988-05-05",5.8285,6.0165,5.8285,5.9225,29100.0],["1988-05-06",5.9225,5.9225,5.8285,5.8285,44200.0],["1988-05-09",5.8285,6.0165,5.8285,6.0165,24300.0],["1988-05-10",6.0165,6.2045,5.9225,6.2045,144800.0],["1988-05-11",6.2045,6.2045,5.6405,5.8285,53000.0],["1988-05-12",5.8285,5.9225,5.6405,5.6405,52700.0],["1988-05-13",5.6405,5.8285,5.2644,5.2644,101800.0],["1988-05-16",5.3584,5.6405,5.3584,5.6405,108900.0],["1988-05-17",5.6405,5.8285,5.4524,5.4524,80900.0],["1988-05-18",5.4524,5.4524,5.1704,5.2644,252500.0],["1988-05-19",5.2644,5.4524,5.1704,5.4524,114100.0],["1988-05-20",5.4524,6.1105,5.3584,5.9225,345200.0],["1988-05-23",5.9225,6.2045,5.7345,5.9225,123600.0],["1988-05-24",5.9225,6.0165,5.8285,5.8285,108000.0],["1988-05-25",5.8285,6.0165,5.8285,5.9225,61500.0],["1988-05-26",5.9225,6.2045,5.9225,6.2045,116300.0],["1988-05-27",6.2045,6.2985,6.1105,6.2045,78000.0],["1988-05-31",6.2045,6.2985,6.1105,6.2985,43200.0],["1988-06-01",6.2985,6.2985,6.1105,6.2045,53800.0],["1988-06-02",6.2045,6.2045,6.0165,6.2045,90800.0],["1988-06-03",6.2045,6.2045,5.8285,5.9225,55600.0],["1988-06-06",5.9225,6.0165,5.8285,5.9225,51200.0],["1988-06-07",5.9225,6.0165,5.8285,6.0165,46700.0],["1988-06-08",6.0165,6.2045,6.0165,6.2045,112400.0],["1988-06-09",6.2045,6.2045,5.9225,6.0165,67900.0],["1988-06-10",6.0165,6.0165,5.9225,6.0165,39200.0],["1988-06-13",6.0165,6.2045,5.9225,6.2045,69100.0],["1988-06-14",6.2045,6.5805,6.2045,6.2985,196600.0],["1988-06-15",6.2985,6.4865,6.2045,6.3925,89700.0],["1988-06-16",6.3925,6.4865,6.2045,6.2985,53900.0],["1988-06-17",6.2985,6.2985,6.2045,6.2045,40300.0],["1988-06-20",6.2045,6.2985,6.1105,6.2045,46800.0],["1988-06-21",6.2045,6.2045,5.9225,6.0165,39400.0],["1988-06-22",6.0165,6.2045,5.8285,5.8285,105000.0],["1988-06-23",5.8285,6.0165,5.7345,5.8285,63200.0],["1988-06-24",5.8285,5.9225,5.6405,5.8285,57500.0],["1988-06-27",5.8285,5.8285,5.6405,5.6405,29900.0],["1988-06-28",5.6405,6.0165,5.6405,5.9225,68300.0],["1988-06-29",6.0165,6.3925,6.0165,6.1105,164400.0],["1988-06-30",6.1105,6.2045,5.9225,6.0165,46500.0],["1988-07-01",6.0165,6.2045,5.9225,6.0165,59400.0],["1988-07-05",6.0165,6.1105,5.9225,5.9225,28000.0],["1988-07-06",5.9225,6.2045,5.9225,6.2045,48300.0],["1988-07-07",6.2045,6.5805,6.1105,6.5805,187800.0],["1988-07-08",6.5805,6.8626,6.3925,6.7686,191300.0],["1988-07-11",6.7685,6.7685,6.4865,6.5805,78600.0],["1988-07-12",6.5805,6.6745,6.4865,6.4865,57700.0],["1988-07-13",6.4865,6.6745,6.4865,6.6745,61300.0],["1988-07-14",6.6745,6.6745,6.4865,6.5805,32600.0],["1988-07-15",6.5805,6.6745,6.5805,6.6745,52400.0],["1988-07-18",6.6745,6.6745,6.3925,6.4865,38400.0],["1988-07-19",6.4865,6.5805,6.2985,6.3925,44600.0],["1988-07-20",6.3925,6.3925,6.2985,6.2985,62500.0],["1988-07-21",6.2985,6.3925,6.1105,6.2045,54300.0],["1988-07-22",6.2045,6.2045,6.0165,6.1105,173700.0],["1988-07-25",6.1105,6.1105,5.9225,5.9225,37800.0],["1988-07-26",5.9225,6.1105,5.8285,5.8285,22000.0],["1988-07-27",5.8285,6.1105,5.8285,5.9225,68800.0],["1988-07-28",5.9225,5.9225,5.7345,5.9225,58700.0],["1988-07-29",5.9225,5.9225,5.7345,5.8285,24900.0],["1988-08-01",5.8285,5.9225,5.8285,5.8285,27200.0],["1988-08-02",5.8285,5.9225,5.7345,5.9225,110700.0],["1988-08-03",5.9225,5.9225,5.7345,5.9225,16900.0],["1988-08-04",5.9225,5.9225,5.6405,5.9225,8600.0],["1988-08-05",5.9225,5.9225,5.6405,5.7345,35300.0],["1988-08-08",5.7345,5.8285,5.6405,5.7345,41300.0],["1988-08-09",5.7345,5.8285,5.5465,5.8285,68000.0],["1988-08-10",5.7345,5.7345,5.3584,5.5464,126000.0],["1988-08-11",5.5465,5.8285,5.4524,5.7345,62800.0],["1988-08-12",5.8285,6.2985,5.8285,6.2045,172000.0],["1988-08-15",6.1105,6.1105,5.8285,5.9225,87600.0],["1988-08-16",5.9225,6.0165,5.8285,5.9225,110400.0],["1988-08-17",5.8285,5.8285,5.4524,5.6405,132700.0],["1988-08-18",5.6405,5.8285,5.4524,5.8285,62600.0],["1988-08-19",5.8285,5.8285,5.6405,5.7345,44300.0],["1988-08-22",5.7345,5.7345,5.5465,5.6405,75800.0],["1988-08-23",5.6405,5.7345,5.5465,5.6405,47600.0],["1988-08-24",5.6405,5.7345,5.5465,5.6405,35500.0],["1988-08-25",5.6405,5.7345,5.5464,5.5464,22700.0],["1988-08-26",5.5465,5.6405,5.5465,5.6405,16700.0],["1988-08-29",5.6405,5.9225,5.5465,5.9225,53700.0],["1988-08-30",5.9225,5.9225,5.7345,5.9225,78000.0],["1988-08-31",5.9225,6.2985,5.7345,6.0165,163000.0],["1988-09-01",6.0165,6.2045,5.9225,6.0165,159400.0],["1988-09-02",6.0165,6.2045,6.0165,6.2045,90800.0],["1988-09-06",6.2045,6.2985,5.9225,6.0165,65700.0],["1988-09-07",6.0165,6.0165,5.9225,5.9225,110100.0],["1988-09-08",5.9225,6.0165,5.9225,5.9225,52000.0],["1988-09-09",5.9225,6.8626,5.9225,6.7686,400700.0],["1988-09-12",6.7686,7.2386,6.7686,7.1446,348500.0],["1988-09-13",7.1446,7.4266,6.8626,7.4266,300800.0],["1988-09-14",7.4266,7.8026,7.3326,7.8026,421800.0],["1988-09-15",7.8026,8.0847,7.6146,7.6146,345400.0],["1988-09-16",7.6146,7.8026,7.1446,7.6146,342200.0],["1988-09-19",7.6146,7.8026,7.2386,7.7086,179500.0],["1988-09-20",7.7086,7.7086,7.4266,7.6146,149900.0],["1988-09-21",7.6146,7.7086,7.4266,7.6146,54300.0],["1988-09-22",7.6146,8.5547,7.6146,8.4607,329900.0],["1988-09-23",8.4607,9.2128,7.6146,8.3667,924200.0],["1988-09-26",8.3667,8.3667,7.6146,7.8026,173800.0],["1988-09-27",7.8026,7.8966,7.1446,7.1446,229500.0],["1988-09-28",7.1446,7.4266,7.1446,7.4266,146100.0],["1988-09-29",7.4266,7.5206,7.3326,7.4266,116500.0],["1988-09-30",7.4266,7.5206,7.2386,7.5206,90900.0],["1988-10-03",7.5206,7.5206,7.3326,7.4266,55200.0],["1988-10-04",7.4266,8.1787,7.3326,7.7086,260200.0],["1988-10-05",7.7086,7.9906,7.7086,7.8966,100700.0],["1988-10-06",7.8966,8.2727,7.8966,8.2727,317400.0],["1988-10-07",8.2727,8.5547,8.0847,8.2727,217100.0],["1988-10-10",8.2727,8.2727,7.8966,8.1787,52200.0],["1988-10-11",8.1787,8.1787,7.9907,8.1787,102100.0],["1988-10-12",8.1787,8.3667,7.9907,8.3667,169600.0],["1988-10-13",8.3667,8.9307,8.2727,8.8367,346500.0],["1988-10-14",8.8367,9.2127,8.7427,8.8367,338200.0],["1988-10-17",8.8367,8.9307,8.5547,8.6487,173900.0],["1988-10-18",8.6487,9.7768,8.6487,9.4948,441500.0],["1988-10-19",9.4948,9.8708,9.3068,9.5888,553300.0],["1988-10-20",9.5888,9.7768,9.4008,9.5888,306900.0],["1988-10-21",9.5888,9.6828,9.4008,9.5888,182300.0],["1988-10-24",9.0247,9.0247,8.2727,9.0247,602700.0],["1988-10-25",9.0247,9.2128,8.8367,9.1187,167100.0],["1988-10-26",9.1187,9.2128,8.6487,8.6487,116800.0],["1988-10-27",8.6487,8.7427,8.2727,8.6487,272000.0],["1988-10-28",8.7427,9.0247,8.7427,8.7427,139300.0],["1988-10-31",8.7427,8.8367,8.4607,8.6487,92600.0],["1988-11-01",8.6487,8.6487,8.0847,8.2727,110400.0],["1988-11-02",8.2727,8.4607,7.8966,8.3667,169100.0],["1988-11-03",8.3667,8.4607,8.0847,8.0847,85400.0],["1988-11-04",8.0847,8.0847,7.8966,7.9907,99100.0],["1988-11-07",7.9906,8.0847,7.7086,7.8966,74300.0],["1988-11-08",7.8966,7.9907,7.4266,7.7086,181100.0],["1988-11-09",7.7086,7.7086,7.4266,7.7086,56800.0],["1988-11-10",7.7086,7.8026,7.5206,7.8026,92900.0],["1988-11-11",7.8026,7.8026,7.4266,7.4266,54800.0],["1988-11-14",7.4266,7.6146,7.2386,7.4266,87600.0],["1988-11-15",7.4266,7.6146,7.3326,7.5206,71500.0],["1988-11-16",7.5206,7.6146,7.1446,7.1446,80100.0],["1988-11-17",7.1446,7.3326,6.3925,6.4865,311300.0],["1988-11-18",6.4865,6.6745,6.2985,6.5805,173000.0],["1988-11-21",6.4865,6.4865,6.0165,6.2045,213000.0],["1988-11-22",6.2045,6.3925,6.0165,6.3925,84000.0],["1988-11-23",6.3925,6.4865,6.2985,6.4865,57800.0],["1988-11-25",6.4865,6.5805,6.2045,6.5805,39800.0],["1988-11-28",6.5805,6.5805,6.2985,6.3925,76400.0],["1988-11-29",6.3925,6.5805,6.3925,6.5805,52600.0],["1988-11-30",6.5805,6.8626,6.4865,6.8626,115600.0],["1988-12-01",6.8626,7.2386,6.8626,7.0506,134900.0],["1988-12-02",7.0506,7.0506,6.8626,7.0506,41900.0],["1988-12-05",7.0506,7.0506,6.8626,6.8626,64200.0],["1988-12-06",6.8626,7.0506,6.7686,6.8626,36600.0],["1988-12-07",6.8626,7.0506,6.8626,6.8626,42700.0],["1988-12-08",6.8626,6.9566,6.7686,6.7686,34100.0],["1988-12-09",6.7686,6.9566,6.7686,6.7686,62400.0],["1988-12-12",6.7686,6.8626,6.3925,6.3925,96500.0],["1988-12-13",6.3925,6.3925,6.1105,6.2045,61700.0],["1988-12-14",6.2045,6.4865,6.2045,6.2985,74800.0],["1988-12-15",6.2985,6.4865,6.2985,6.4865,40700.0],["1988-12-16",6.4865,6.4865,6.2045,6.2045,54600.0],["1988-12-19",6.2045,6.3925,6.1105,6.1105,86700.0],["1988-12-20",6.1105,6.2985,6.0165,6.1105,99600.0],["1988-12-21",6.1105,6.2985,5.9225,6.0165,70100.0],["1988-12-22",6.0165,6.2985,5.9225,6.2985,85400.0],["1988-12-23",6.2985,6.5805,6.2045,6.5805,37200.0],["1988-12-27",6.4865,6.4865,6.3925,6.4865,31200.0],["1988-12-28",6.4865,6.4865,6.2045,6.3925,37400.0],["1988-12-29",6.3925,6.5805,6.2045,6.5805,109800.0],["1988-12-30",6.5805,6.5805,6.4865,6.5805,66000.0],["1989-01-03",6.5805,6.5805,6.2985,6.4865,85900.0],["1989-01-04",6.4865,6.4865,6.3925,6.4865,35700.0],["1989-01-05",6.4865,7.2386,6.3925,7.1446,224300.0],["1989-01-06",7.1446,7.4266,7.1446,7.3326,220400.0],["1989-01-09",7.3326,7.3326,6.9566,6.9566,56600.0],["1989-01-10",6.9566,7.1446,6.9566,7.0506,50300.0],["1989-01-11",7.0506,7.1446,6.7686,6.9566,81600.0],["1989-01-12",6.9566,7.0506,6.7686,6.8626,57100.0],["1989-01-13",6.9566,7.2386,6.9566,6.9566,89200.0],["1989-01-16",6.9566,7.0506,6.7686,6.7686,42200.0],["1989-01-17",6.7685,6.8626,6.5805,6.6745,101400.0],["1989-01-18",6.6745,6.9566,6.5805,6.7686,96800.0],["1989-01-19",6.7686,6.9566,6.7686,6.7686,103500.0],["1989-01-20",6.7685,8.0847,6.7685,7.6146,550100.0],["1989-01-23",7.6146,8.0847,7.3326,7.8026,239300.0],["1989-01-24",7.7086,7.7086,7.4266,7.5206,113700.0],["1989-01-25",7.5206,7.9906,7.4266,7.8966,277900.0],["1989-01-26",7.8966,8.0847,7.7086,7.8026,230500.0],["1989-01-27",7.8026,7.9906,7.6146,7.6146,103900.0],["1989-01-30",7.6146,7.7086,7.5206,7.6146,50500.0],["1989-01-31",7.6146,7.6146,7.4266,7.6146,41900.0],["1989-02-01",7.6146,7.9907,7.5206,7.9907,134800.0],["1989-02-02",7.9907,8.2727,7.7086,8.0847,122300.0],["1989-02-03",8.0847,8.5547,7.8966,7.9907,274500.0],["1989-02-06",7.9906,8.0847,7.7086,7.8966,58700.0],["1989-02-07",7.8966,8.1787,7.8026,8.1787,119600.0],["1989-02-08",8.1787,8.1787,7.8966,7.8966,37500.0],["1989-02-09",7.8966,8.0847,7.8026,7.8026,90400.0],["1989-02-10",7.8026,7.8966,7.7086,7.8026,95400.0],["1989-02-13",7.8026,7.8966,7.6146,7.8026,36900.0],["1989-02-14",7.8966,8.1787,7.8966,7.8966,93200.0],["1989-02-15",7.8966,8.1787,7.8966,7.8966,93800.0],["1989-02-16",7.8966,8.0847,7.8966,8.0847,34800.0],["1989-02-17",8.0847,8.0847,7.8966,8.0847,65500.0],["1989-02-21",8.0847,8.0847,7.6146,7.8026,61400.0],["1989-02-22",7.7086,7.7086,7.5206,7.5206,44200.0],["1989-02-23",7.5206,7.6146,7.3326,7.4266,83400.0],["1989-02-24",7.4266,7.6146,7.3326,7.5206,55800.0],["1989-02-27",7.5206,7.7086,7.3326,7.5206,43700.0],["1989-02-28",7.5206,7.7086,7.3326,7.6146,58500.0],["1989-03-01",7.6146,7.8966,7.4266,7.6146,231200.0],["1989-03-02",7.7086,8.0847,7.7086,7.9907,200700.0],["1989-03-03",7.9907,8.0847,7.8966,7.9907,80600.0],["1989-03-06",7.9907,8.0847,7.8966,8.0847,87700.0],["1989-03-07",7.9907,7.9907,7.7086,7.9907,59800.0],["1989-03-08",7.9906,7.9906,7.7086,7.8026,64900.0],["1989-03-09",7.8026,7.8966,7.6146,7.7086,74800.0],["1989-03-10",7.7086,7.8026,7.6146,7.6146,47800.0],["1989-03-13",7.6146,7.8026,7.5206,7.5206,92100.0],["1989-03-14",7.5206,7.6146,7.0506,7.5206,285300.0],["1989-03-15",7.5206,7.8966,7.5206,7.8966,128100.0],["1989-03-16",7.8966,7.8966,7.7086,7.7086,78900.0],["1989-03-17",7.6146,7.6146,7.3326,7.5206,96500.0],["1989-03-20",7.5206,7.6146,7.2386,7.3326,49600.0],["1989-03-21",7.3326,7.5206,7.3326,7.3326,60100.0],["1989-03-22",7.3326,7.4266,7.2386,7.4266,21400.0],["1989-03-23",7.4266,7.4266,7.2386,7.3326,31400.0],["1989-03-27",7.3326,7.4266,7.2386,7.2386,24700.0],["1989-03-28",7.2386,7.4266,7.2386,7.4266,49600.0],["1989-03-29",7.4266,7.4266,7.2386,7.3326,72200.0],["1989-03-30",7.3326,7.4266,7.2386,7.2386,56000.0],["1989-03-31",7.2386,7.3326,6.9566,6.9566,97500.0],["1989-04-03",6.9566,7.1446,6.7686,6.8626,111100.0],["1989-04-04",6.8626,7.1446,6.6745,6.9566,150400.0],["1989-04-05",6.9566,7.8026,6.8626,7.7086,169400.0],["1989-04-06",7.7086,7.8966,7.4266,7.8026,131900.0],["1989-04-07",7.8026,8.0847,7.6146,8.0847,116100.0],["1989-04-10",8.0847,8.4607,8.0847,8.1787,238400.0],["1989-04-11",8.1787,8.2727,7.8966,7.9907,163000.0],["1989-04-12",7.9907,8.2727,7.6146,7.7086,219100.0],["1989-04-13",7.7086,7.7086,7.3326,7.3326,74400.0],["1989-04-14",7.3326,7.5206,7.3326,7.4266,67100.0],["1989-04-17",7.4266,7.6146,7.2386,7.2386,115300.0],["1989-04-18",7.2386,7.4266,7.2386,7.4266,29000.0],["1989-04-19",7.4266,7.4266,6.7686,6.8626,161800.0],["1989-04-20",6.8626,7.4266,6.7686,7.3326,156900.0],["1989-04-21",7.3326,7.5206,7.2386,7.4266,121800.0],["1989-04-24",7.4266,7.5206,7.2386,7.4266,28800.0],["1989-04-25",7.4266,7.5206,7.2386,7.2386,78800.0],["1989-04-26",7.2386,7.4266,7.2386,7.4266,21600.0],["1989-04-27",7.4266,7.8966,7.3326,7.5206,161200.0],["1989-04-28",7.5206,7.6146,7.4266,7.6146,28700.0],["1989-05-01",7.6146,7.6146,6.9566,7.5206,128400.0],["1989-05-02",7.5206,7.7086,7.3326,7.3326,72400.0],["1989-05-03",7.3326,7.4266,7.2386,7.3326,50700.0],["1989-05-04",7.3326,7.3326,6.8626,7.1446,122900.0],["1989-05-05",7.1446,7.4266,7.1446,7.2386,39000.0],["1989-05-08",7.2386,7.3326,7.0506,7.3326,44900.0],["1989-05-09",7.3326,7.3326,7.0506,7.1446,84600.0],["1989-05-10",7.1446,7.1446,6.8626,7.0506,59500.0],["1989-05-11",7.0506,7.2386,7.0506,7.1446,43400.0],["1989-05-12",7.1446,7.6146,7.1446,7.4266,153800.0],["1989-05-15",7.4266,7.5206,7.3326,7.3326,71300.0],["1989-05-16",7.3326,7.4266,6.9566,7.1446,166200.0],["1989-05-17",7.1446,7.5206,7.1446,7.4266,99300.0],["1989-05-18",7.4266,7.5206,7.2386,7.2386,75100.0],["1989-05-19",7.2386,7.3326,7.1446,7.2386,59000.0],["1989-05-22",7.2386,7.3326,7.0506,7.2386,52700.0],["1989-05-23",7.2386,7.2386,6.9566,7.0506,105000.0],["1989-05-24",7.0506,7.1446,6.7686,6.8626,153100.0],["1989-05-25",6.8626,6.8626,6.3925,6.5805,169600.0],["1989-05-26",6.5805,7.0506,6.5805,7.0506,167500.0],["1989-05-30",7.0506,7.5206,6.9566,7.3326,166200.0],["1989-05-31",7.3326,7.4266,6.8626,6.9566,75500.0],["1989-06-01",6.9566,7.7086,6.9566,7.5206,491000.0],["1989-06-02",7.5206,7.5206,6.9566,7.1446,125900.0],["1989-06-05",7.1446,7.1446,6.8626,6.9566,66200.0],["1989-06-06",6.9566,7.2386,6.7686,7.0506,113500.0],["1989-06-07",7.0506,7.1446,6.8626,6.9566,98900.0],["1989-06-08",6.9566,7.1446,6.8626,6.9566,105200.0],["1989-06-09",6.9566,6.9566,6.6745,6.8626,185300.0],["1989-06-12",6.8626,6.8626,6.5805,6.7686,62700.0],["1989-06-13",6.7685,7.0506,6.6745,6.6745,83900.0],["1989-06-14",6.6745,6.8626,6.6745,6.7686,75400.0],["1989-06-15",6.7685,6.8626,6.4865,6.6745,79500.0],["1989-06-16",6.5805,6.5805,6.2045,6.3925,125400.0],["1989-06-19",6.3925,6.4865,6.2985,6.3925,53500.0],["1989-06-20",6.3925,6.3925,5.9225,6.1105,159800.0],["1989-06-21",6.1105,6.2045,5.9225,6.0165,250000.0],["1989-06-22",6.0165,6.4865,5.9225,6.2985,135400.0],["1989-06-23",6.2985,6.5805,6.2045,6.3925,115000.0],["1989-06-26",6.3925,6.3925,6.2045,6.3925,52400.0],["1989-06-27",6.3925,6.4865,6.2045,6.2985,57400.0],["1989-06-28",6.2985,6.3925,6.0165,6.2045,55100.0],["1989-06-29",6.1105,6.1105,5.9225,6.0165,139600.0],["1989-06-30",6.0165,6.2045,5.9225,6.1105,77800.0],["1989-07-03",6.1105,6.1105,5.9225,6.0165,10800.0],["1989-07-05",6.0165,6.1105,5.9225,6.0165,35500.0],["1989-07-06",6.0165,6.1105,5.9225,6.1105,49600.0],["1989-07-07",6.1105,6.2985,5.9225,6.2045,90300.0],["1989-07-10",6.2045,6.2985,6.1105,6.2985,31900.0],["1989-07-11",6.2985,6.2985,6.1105,6.2985,37900.0],["1989-07-12",6.2985,6.2985,6.0165,6.0165,44600.0],["1989-07-13",6.0165,6.3925,6.0165,6.2985,96500.0],["1989-07-14",6.2985,6.9566,6.2045,6.9566,237400.0],["1989-07-17",6.9566,7.1446,6.7686,6.9566,185300.0],["1989-07-18",6.9566,7.2386,6.7686,7.2386,117000.0],["1989-07-19",7.2386,7.4266,7.1446,7.4266,269600.0],["1989-07-20",7.4266,7.4266,6.9566,7.0506,110100.0],["1989-07-21",7.0506,7.3326,6.8626,7.3326,153900.0],["1989-07-24",7.3326,7.3326,7.1446,7.2386,111400.0],["1989-07-25",7.2386,7.2386,6.8626,6.9566,103400.0],["1989-07-26",6.9566,7.4266,6.9566,7.4266,89600.0],["1989-07-27",7.4266,7.6146,7.3326,7.5206,169200.0],["1989-07-28",7.5206,7.5206,7.0506,7.1446,105000.0],["1989-07-31",7.1446,7.2386,7.0506,7.2386,55200.0],["1989-08-01",7.2386,7.8026,7.1446,7.1446,620700.0],["1989-08-02",7.1446,7.2386,6.9566,7.1446,137300.0],["1989-08-03",7.0506,7.0506,6.5805,6.5805,189700.0],["1989-08-04",6.5805,6.6745,6.2045,6.6745,223400.0],["1989-08-07",6.6745,6.9566,6.5805,6.7686,96700.0],["1989-08-08",6.7685,6.8626,6.4865,6.6745,40300.0],["1989-08-09",6.6745,6.6745,6.3925,6.4865,75100.0],["1989-08-10",6.4865,6.7686,6.2985,6.3925,270800.0],["1989-08-11",6.3925,6.6745,6.3925,6.3925,181400.0],["1989-08-14",6.3925,6.4865,6.2045,6.2045,71300.0],["1989-08-15",6.2045,6.3925,6.2045,6.3925,65500.0],["1989-08-16",6.3925,6.3925,6.0165,6.1105,173600.0],["1989-08-17",6.1105,6.2985,6.0165,6.1105,80800.0],["1989-08-18",6.1105,6.1105,6.0165,6.0165,68200.0],["1989-08-21",6.0165,6.1105,5.8285,5.8285,175600.0],["1989-08-22",5.8285,6.4865,5.8285,6.4865,242300.0],["1989-08-23",6.4865,6.4865,6.0165,6.2045,202400.0],["1989-08-24",6.2045,6.2045,6.0165,6.0165,84800.0],["1989-08-25",6.0165,6.2045,5.9225,6.1105,68800.0],["1989-08-28",6.1105,6.1105,5.7345,6.1105,350400.0],["1989-08-29",6.1105,6.2985,5.9225,6.0165,71800.0],["1989-08-30",6.0165,6.0165,5.8285,5.9225,110300.0],["1989-08-31",5.9225,6.0165,5.8285,6.0165,109900.0],["1989-09-01",6.0165,6.1105,5.8285,6.0165,88500.0],["1989-09-05",6.0165,6.1105,5.9225,6.0165,69900.0],["1989-09-06",6.0165,6.0165,5.8285,6.0165,190700.0],["1989-09-07",6.0165,6.0165,5.8285,5.9225,64500.0],["1989-09-08",5.9225,6.1105,5.9225,6.1105,52100.0],["1989-09-11",6.1105,6.1105,5.9225,6.0165,45500.0],["1989-09-12",6.0165,6.0165,5.8285,5.9225,111600.0],["1989-09-13",5.9225,5.9225,5.8285,5.8285,78600.0],["1989-09-14",5.8285,5.9225,5.8285,5.8285,134000.0],["1989-09-15",5.8285,6.1105,5.8285,6.0165,155500.0],["1989-09-18",6.0165,6.2985,6.0165,6.2985,125900.0],["1989-09-19",6.2985,6.3925,6.2045,6.2045,130600.0],["1989-09-20",6.2045,6.2985,5.9225,6.1105,70900.0],["1989-09-21",6.1105,6.1105,5.9225,5.9225,17400.0],["1989-09-22",5.9225,6.1105,5.9225,5.9225,23800.0],["1989-09-25",5.9225,6.1105,5.9225,5.9225,138600.0],["1989-09-26",5.9225,6.1105,5.9225,6.0165,47900.0],["1989-09-27",6.0165,6.1105,5.9225,6.0165,38100.0],["1989-09-28",6.0165,6.1105,5.9225,6.0165,86200.0],["1989-09-29",6.0165,6.0165,5.8285,5.8285,125300.0],["1989-10-02",5.8285,6.1105,5.8285,5.9225,55100.0],["1989-10-03",5.9225,6.2045,5.9225,6.0165,149000.0],["1989-10-04",6.0165,6.1105,5.9225,6.0165,91000.0],["1989-10-05",6.0165,6.1105,5.9225,5.9225,68300.0],["1989-10-06",5.9225,6.1105,5.9225,5.9225,87200.0],["1989-10-09",5.9225,6.0165,5.9225,6.0165,14500.0],["1989-10-10",6.0165,6.0165,5.8285,5.9225,105400.0],["1989-10-11",5.9225,6.0165,5.7345,5.8285,155800.0],["1989-10-12",5.8285,5.8285,5.4524,5.7345,232900.0],["1989-10-13",5.7345,5.7345,5.2644,5.2644,99600.0],["1989-10-16",5.2644,5.4524,4.6064,5.1704,272900.0],["1989-10-17",5.1704,5.3584,5.1704,5.2644,75200.0],["1989-10-18",5.2644,5.4524,5.2644,5.4524,95500.0],["1989-10-19",5.4524,5.6405,5.3584,5.6405,57900.0],["1989-10-20",5.6405,5.6405,5.2644,5.5464,46300.0],["1989-10-23",5.5465,5.5465,5.1704,5.3584,41500.0],["1989-10-24",5.2644,5.2644,5.1704,5.1704,104200.0],["1989-10-25",5.1704,5.4524,5.1704,5.3584,77600.0],["1989-10-26",5.3584,5.3584,5.2644,5.2644,74500.0],["1989-10-27",5.2644,5.4524,5.1704,5.1704,80100.0],["1989-10-30",5.1704,5.2644,5.1704,5.1704,24000.0],["1989-10-31",5.1704,5.3584,5.1704,5.2644,114000.0],["1989-11-01",5.2644,5.4524,5.2644,5.4524,80500.0],["1989-11-02",5.4524,5.5465,5.2644,5.4524,125400.0],["1989-11-03",5.4524,6.0165,5.3584,5.9225,155400.0],["1989-11-06",5.9225,6.0165,5.6405,5.9225,57600.0],["1989-11-07",5.9225,6.1105,5.7345,6.0165,142000.0],["1989-11-08",6.0165,6.2045,5.9225,6.1105,83100.0],["1989-11-09",6.1105,6.1105,5.9225,5.9225,54200.0],["1989-11-10",5.9225,6.1105,5.9225,5.9225,75800.0],["1989-11-13",6.0165,6.2985,6.0165,6.2045,144500.0],["1989-11-14",6.2045,6.2045,5.9225,6.1105,80600.0],["1989-11-15",6.1105,6.1105,5.9225,6.0165,62700.0],["1989-11-16",6.0165,6.0165,5.9225,5.9225,53100.0],["1989-11-17",5.9225,5.9225,5.5465,5.6405,64600.0],["1989-11-20",5.6405,5.6405,5.4524,5.4524,57600.0],["1989-11-21",5.4524,5.5465,5.1704,5.3584,142200.0],["1989-11-22",5.3584,5.3584,5.1704,5.1704,59200.0],["1989-11-24",5.1704,5.2644,5.1704,5.2644,33100.0],["1989-11-27",5.2644,5.3584,5.1704,5.3584,43000.0],["1989-11-28",5.2644,5.2644,5.1704,5.2644,39200.0],["1989-11-29",5.2644,5.2644,4.9824,4.9824,101600.0],["1989-11-30",4.9824,5.1704,4.8884,4.9824,93200.0],["1989-12-01",4.9824,5.4524,4.7944,5.3584,155100.0],["1989-12-04",5.3584,5.6405,5.3584,5.5464,71800.0],["1989-12-05",5.5465,5.5465,5.1704,5.1704,46100.0],["1989-12-06",5.1704,5.4524,5.1704,5.1704,64500.0],["1989-12-07",5.1704,5.3584,4.9824,5.1704,69700.0],["1989-12-08",5.1704,5.1704,4.9824,5.1704,38100.0],["1989-12-11",5.1704,5.1704,4.7944,4.8884,98700.0],["1989-12-12",4.8884,4.9824,4.7004,4.8884,88700.0],["1989-12-13",4.8884,4.8884,4.4184,4.5124,218300.0],["1989-12-14",4.5124,4.7004,4.4184,4.7004,122500.0],["1989-12-15",4.7004,4.7944,4.5124,4.7004,79900.0],["1989-12-18",4.7004,4.7004,4.1363,4.3244,148700.0],["1989-12-19",4.3244,4.4184,4.0423,4.3244,258700.0],["1989-12-20",4.3244,4.4184,4.1363,4.3244,161600.0],["1989-12-21",4.3244,4.7944,4.2303,4.7004,199600.0],["1989-12-22",4.7004,4.7944,4.4184,4.6064,167700.0],["1989-12-26",4.6064,4.6064,4.3244,4.4184,66100.0],["1989-12-27",4.4184,4.4184,4.2303,4.4184,99000.0],["1989-12-28",4.4184,4.6064,4.3244,4.6064,113500.0],["1989-12-29",4.6064,4.6064,4.2303,4.4184,188500.0],["1990-01-02",4.4184,4.4184,4.2303,4.3244,98500.0],["1990-01-03",4.3244,4.7004,4.3244,4.7004,139000.0],["1990-01-04",4.7004,4.7944,4.5124,4.7944,108300.0],["1990-01-05",4.7944,4.7944,4.6064,4.7004,36100.0],["1990-01-08",4.7004,4.7004,4.5124,4.6064,41800.0],["1990-01-09",4.6064,4.6064,4.5124,4.5124,24600.0],["1990-01-10",4.5124,4.6064,4.3244,4.5124,65100.0],["1990-01-11",4.5124,4.6064,4.5124,4.6064,24700.0],["1990-01-12",4.5124,4.5124,4.2303,4.3244,67800.0],["1990-01-15",4.3244,4.3244,4.1363,4.1363,48400.0],["1990-01-16",4.1363,4.4184,4.1363,4.4184,67100.0],["1990-01-17",4.4184,4.5124,4.2303,4.4184,34900.0],["1990-01-18",4.4184,4.5124,4.2303,4.5124,20100.0],["1990-01-19",4.5124,4.5124,4.0423,4.3244,127800.0],["1990-01-22",4.2303,4.2303,3.0082,3.3843,485500.0],["1990-01-23",3.3843,3.6663,3.2903,3.2903,197300.0],["1990-01-24",3.2903,3.2903,3.0082,3.1963,454900.0],["1990-01-25",3.1963,3.3843,3.1023,3.2903,267800.0],["1990-01-26",3.2903,3.3843,3.1023,3.1963,169000.0],["1990-01-29",3.1963,3.1963,2.9142,3.1023,136700.0],["1990-01-30",3.1023,3.1023,2.8202,2.8202,431000.0],["1990-01-31",2.8202,3.2903,2.8202,3.1023,388900.0],["1990-02-01",3.1023,3.2903,3.0082,3.1963,66000.0],["1990-02-02",3.1963,3.1963,3.1023,3.1963,156000.0],["1990-02-05",3.1963,3.1963,3.1023,3.1963,44600.0],["1990-02-06",3.1963,3.1963,2.9142,3.1023,109300.0],["1990-02-07",3.1023,3.1023,2.7262,2.9142,206800.0],["1990-02-08",2.9142,2.9142,2.8202,2.9142,78300.0],["1990-02-09",2.9142,2.9142,2.8202,2.8202,104800.0],["1990-02-12",2.8202,2.9142,2.7262,2.9142,56600.0],["1990-02-13",2.8202,2.8202,2.5382,2.7262,62200.0],["1990-02-14",2.7262,2.7262,2.5382,2.6322,113500.0],["1990-02-15",2.6322,2.9142,2.5382,2.9142,94600.0],["1990-02-16",2.9142,2.9142,2.8202,2.9142,27900.0],["1990-02-20",2.9142,2.9142,2.8202,2.9142,31000.0],["1990-02-21",2.9142,2.9142,2.7262,2.9142,38200.0],["1990-02-22",2.9142,3.0082,2.8202,2.9142,43100.0],["1990-02-23",2.9142,3.1023,2.8202,3.1023,54300.0],["1990-02-26",3.1023,3.5723,2.9142,3.4783,172700.0],["1990-02-27",3.4783,3.9483,3.4783,3.7603,227100.0],["1990-02-28",3.7603,3.7603,3.4783,3.6663,78200.0],["1990-03-01",3.6663,3.6663,3.4783,3.4783,33100.0],["1990-03-02",3.4783,3.5723,3.1963,3.5723,146200.0],["1990-03-05",3.5723,3.5723,3.3843,3.4783,45600.0],["1990-03-06",3.4783,3.7603,3.4783,3.7603,30000.0],["1990-03-07",3.7603,3.8543,3.5723,3.8543,47800.0],["1990-03-08",3.8543,3.9483,3.6663,3.8543,105700.0],["1990-03-09",3.8543,3.9483,3.6663,3.8543,88500.0],["1990-03-12",3.8543,3.8543,3.6663,3.8543,44300.0],["1990-03-13",3.8543,3.9483,3.6663,3.8543,16900.0],["1990-03-14",3.8543,4.2303,3.6663,4.1363,146200.0],["1990-03-15",4.1363,4.2303,3.9483,4.0423,68800.0],["1990-03-16",4.1363,4.6064,4.1363,4.5124,366700.0],["1990-03-19",4.5124,4.7004,4.3244,4.6064,205200.0],["1990-03-20",4.6064,4.7944,4.3244,4.5124,183300.0],["1990-03-21",4.5124,4.5124,4.0423,4.1363,95900.0],["1990-03-22",4.1363,4.4184,4.0423,4.4184,120500.0],["1990-03-23",4.4184,4.6064,4.3244,4.5124,109700.0],["1990-03-26",4.6064,4.6064,4.4184,4.4184,37700.0],["1990-03-27",4.5124,4.9824,4.3244,4.7944,175000.0],["1990-03-28",4.7004,5.2644,4.7004,5.1704,236800.0],["1990-03-29",5.1704,5.6405,4.9824,5.5464,349400.0],["1990-03-30",5.5465,5.9225,5.5465,5.6405,842000.0],["1990-04-02",5.4524,5.5465,5.0764,5.4524,371100.0],["1990-04-03",5.4524,5.6405,5.0764,5.2644,285700.0],["1990-04-04",5.0764,5.2644,4.7004,4.7944,272500.0],["1990-04-05",4.7944,4.9824,4.7004,4.7004,139500.0],["1990-04-06",4.6064,5.2644,4.4184,5.1704,413100.0],["1990-04-09",5.2644,5.4524,5.1704,5.2644,154600.0],["1990-04-10",5.1704,5.2644,4.7944,4.7944,113200.0],["1990-04-11",4.8884,4.9824,4.7944,4.7944,81000.0],["1990-04-12",4.8884,5.1704,4.7004,5.1704,99900.0],["1990-04-16",5.1704,5.2644,4.8884,4.8884,82300.0],["1990-04-17",4.9824,4.9824,4.7944,4.9824,47000.0],["1990-04-18",4.7944,4.9824,4.7004,4.7944,75400.0],["1990-04-19",4.7944,4.8884,4.5124,4.7004,58100.0],["1990-04-20",4.7004,4.9824,4.6064,4.9824,83200.0],["1990-04-23",4.8884,4.8884,4.3244,4.3244,190400.0],["1990-04-24",4.3244,4.5124,4.3244,4.3244,159400.0],["1990-04-25",4.3244,4.5124,4.3244,4.4184,112700.0],["1990-04-26",4.5124,4.5124,4.3244,4.4184,97200.0],["1990-04-27",4.3244,4.4184,4.3244,4.4184,107000.0],["1990-04-30",4.4184,4.5124,4.3244,4.5124,246300.0],["1990-05-01",4.5124,4.7004,4.5124,4.6064,231000.0],["1990-05-02",4.7004,5.0764,4.6064,4.9824,391300.0],["1990-05-03",4.9824,5.0764,4.7004,4.7944,90600.0],["1990-05-04",4.9824,4.9824,4.7004,4.7944,71200.0],["1990-05-07",4.8884,4.8884,4.6064,4.7944,39900.0],["1990-05-08",4.6064,4.7944,4.4184,4.6064,56400.0],["1990-05-09",4.6064,4.7004,4.5124,4.6064,128400.0],["1990-05-10",4.7004,4.7944,4.6064,4.7944,246600.0],["1990-05-11",4.7944,4.7944,4.6064,4.7004,138200.0],["1990-05-14",4.7004,4.7944,4.4184,4.6064,110500.0],["1990-05-15",4.4184,4.6064,4.2303,4.3244,83300.0],["1990-05-16",4.3244,4.3244,4.1363,4.3244,103300.0],["1990-05-17",4.3244,4.4184,4.1363,4.3244,103700.0],["1990-05-18",4.3244,4.3244,4.1363,4.3244,51400.0],["1990-05-21",4.3244,4.3244,4.0423,4.2303,69800.0],["1990-05-22",4.3244,4.3244,4.0423,4.1363,86000.0],["1990-05-23",4.1363,4.1363,3.6663,3.6663,124100.0],["1990-05-24",3.7603,3.7603,3.0082,3.7603,360500.0],["1990-05-25",3.7603,4.1363,3.5723,4.0423,151700.0],["1990-05-29",3.9483,4.0423,3.8543,4.0423,92800.0],["1990-05-30",4.0423,4.1363,3.7603,3.9483,95400.0],["1990-05-31",3.8543,3.8543,3.5723,3.6663,179100.0],["1990-06-01",3.6663,3.6663,3.3843,3.4783,166600.0],["1990-06-04",3.5723,3.8543,3.4783,3.8543,54400.0],["1990-06-05",3.8543,4.0423,3.7603,4.0423,92200.0],["1990-06-06",3.9483,4.4184,3.9483,4.4184,258400.0],["1990-06-07",4.4184,4.5124,4.3244,4.4184,226700.0],["1990-06-08",4.3244,4.4184,4.1363,4.4184,66100.0],["1990-06-11",4.1363,4.4184,4.0423,4.4184,26800.0],["1990-06-12",4.4184,4.4184,4.2303,4.4184,55900.0],["1990-06-13",4.2303,4.5124,4.2303,4.4184,120900.0],["1990-06-14",4.4184,4.4184,4.0423,4.3244,82200.0],["1990-06-15",4.2303,4.2303,4.0423,4.0423,32200.0],["1990-06-18",4.0423,4.1363,3.8543,4.0423,57900.0],["1990-06-19",3.8543,4.3244,3.8543,4.2303,117300.0],["1990-06-20",4.3244,4.3244,4.0423,4.2303,45600.0],["1990-06-21",4.0423,4.2303,3.7603,3.9483,102300.0],["1990-06-22",3.9483,4.0423,3.8543,3.9483,102800.0],["1990-06-25",3.7603,4.0423,3.7603,3.9483,75600.0],["1990-06-26",4.0423,4.1363,3.7603,4.1363,106300.0],["1990-06-27",4.1363,4.3244,3.8543,4.1363,234300.0],["1990-06-28",4.2303,4.4184,4.1363,4.3244,147500.0],["1990-06-29",4.3244,4.4184,4.2303,4.4184,229300.0],["1990-07-02",4.4184,4.6064,4.3244,4.6064,178100.0],["1990-07-03",4.4184,4.6064,4.4184,4.5124,85200.0],["1990-07-05",4.6064,4.6064,4.2303,4.4184,46200.0],["1990-07-06",4.2303,4.4184,4.2303,4.2303,27000.0],["1990-07-09",4.1363,4.3244,4.1363,4.2303,67400.0],["1990-07-10",4.3244,4.4184,4.0423,4.2303,90800.0],["1990-07-11",4.0423,4.2303,4.0423,4.1363,23800.0],["1990-07-12",4.2303,4.2303,4.0423,4.1363,23500.0],["1990-07-13",4.0423,4.2303,4.0423,4.0423,68100.0],["1990-07-16",4.1363,4.8884,4.1363,4.7944,411400.0],["1990-07-17",4.8884,5.1704,4.7944,4.8884,466600.0],["1990-07-18",4.9824,5.0764,4.5124,4.6064,237300.0],["1990-07-19",4.6064,4.7004,4.3244,4.5124,166100.0],["1990-07-20",4.5124,4.6064,4.3244,4.5124,71500.0],["1990-07-23",4.5124,4.5124,4.2303,4.3244,215700.0],["1990-07-24",4.3244,4.4184,4.1363,4.4184,191000.0],["1990-07-25",4.4184,4.5124,4.2303,4.5124,187700.0],["1990-07-26",4.5124,4.7944,4.3244,4.5124,98400.0],["1990-07-27",4.7004,5.0764,4.6064,4.7944,355300.0],["1990-07-30",4.7944,4.7944,4.5124,4.7004,43900.0],["1990-07-31",4.7004,4.7004,4.5124,4.7004,18900.0],["1990-08-01",4.6064,4.6064,4.3244,4.5124,99800.0],["1990-08-02",4.3244,4.5124,4.2303,4.3244,174000.0],["1990-08-03",4.3244,4.5124,4.1363,4.5124,168600.0],["1990-08-06",4.3244,4.3244,4.1363,4.3244,62500.0],["1990-08-07",4.3244,4.4184,3.9483,4.1363,122500.0],["1990-08-08",4.1363,4.2303,4.0423,4.2303,104900.0],["1990-08-09",4.1363,4.3244,4.1363,4.1363,94000.0],["1990-08-10",4.0423,4.1363,3.7603,3.9483,176400.0],["1990-08-13",3.7603,4.2303,3.7603,4.2303,162400.0],["1990-08-14",4.2303,4.3244,3.9483,4.0423,73200.0],["1990-08-15",4.0423,4.2303,3.8543,4.0423,68400.0],["1990-08-16",3.8543,3.9483,3.6663,3.7603,103800.0],["1990-08-17",3.6663,3.8543,3.5723,3.8543,129600.0],["1990-08-20",3.6663,3.9483,3.6663,3.8543,52400.0],["1990-08-21",3.8543,3.8543,3.4783,3.6663,105500.0],["1990-08-22",3.6663,3.6663,3.0082,3.0082,161400.0],["1990-08-23",2.8202,3.0082,2.5382,2.8202,336200.0],["1990-08-24",2.9142,3.3843,2.8202,3.3843,185500.0],["1990-08-27",3.3843,3.7603,3.3843,3.4783,149300.0],["1990-08-28",3.4783,3.6663,3.4783,3.5723,97900.0],["1990-08-29",3.5723,3.7603,3.4783,3.7603,131300.0],["1990-08-30",3.7603,3.8543,3.6663,3.8543,148900.0],["1990-08-31",3.8543,4.4184,3.7603,4.3244,203700.0],["1990-09-04",4.3244,4.7004,4.2303,4.4184,243300.0],["1990-09-05",4.4184,4.4184,4.0423,4.3244,108400.0],["1990-09-06",4.3244,4.3244,3.9483,4.1363,35900.0],["1990-09-07",3.9483,4.2303,3.9483,4.2303,47500.0],["1990-09-10",4.3244,4.3244,4.0423,4.0423,85700.0],["1990-09-11",4.0423,4.0423,3.8543,3.9483,88500.0],["1990-09-12",3.9483,4.1363,3.9483,4.1363,46200.0],["1990-09-13",4.1363,4.1363,3.9483,4.1363,63800.0],["1990-09-14",3.8543,4.1363,3.8543,3.9483,25900.0],["1990-09-17",4.0423,4.0423,3.8543,4.0423,66700.0],["1990-09-18",4.0423,4.0423,3.8543,3.9483,38000.0],["1990-09-19",4.0423,4.4184,3.9483,4.2303,85000.0],["1990-09-20",4.3244,4.4184,4.0423,4.2303,120400.0],["1990-09-21",4.2303,4.2303,3.8543,3.9483,150000.0],["1990-09-24",3.8543,3.8543,3.4783,3.6663,75900.0],["1990-09-25",3.6663,3.6663,3.1023,3.3843,423000.0],["1990-09-26",3.3843,3.3843,3.2903,3.3843,34900.0],["1990-09-27",3.3843,3.4783,2.9142,3.1023,177400.0],["1990-09-28",3.0082,3.1963,2.8202,3.1023,140400.0],["1990-10-01",3.1963,3.2903,3.0082,3.2903,113900.0],["1990-10-02",3.2903,3.2903,3.1023,3.1963,90300.0],["1990-10-03",3.0082,3.1963,2.9142,3.1023,142300.0],["1990-10-04",3.1023,3.1023,2.9142,3.1023,55300.0],["1990-10-05",3.0082,3.1023,2.9142,3.1023,68700.0],["1990-10-08",3.1023,3.1023,3.0082,3.1023,55600.0],["1990-10-09",3.1023,3.1023,2.9142,3.0082,53500.0],["1990-10-10",3.0082,3.0082,2.8202,2.8202,50700.0],["1990-10-11",2.8202,3.0082,2.8202,2.8202,91200.0],["1990-10-12",2.9612,3.0082,2.7262,3.0082,97200.0],["1990-10-15",2.8202,3.0082,2.8202,2.9142,42700.0],["1990-10-16",3.0082,3.0082,2.5852,2.7262,97500.0],["1990-10-17",2.7262,2.9142,2.4442,2.9142,170400.0],["1990-10-18",3.0082,3.1023,2.9142,3.1023,123400.0],["1990-10-19",3.1023,3.2903,3.0082,3.0552,86700.0],["1990-10-22",3.1963,3.1963,3.0082,3.1963,24300.0],["1990-10-23",3.1963,3.1963,3.0082,3.1023,39200.0],["1990-10-24",3.1023,3.1963,3.0082,3.1023,46300.0],["1990-10-25",3.0552,3.3843,3.0082,3.1963,100400.0],["1990-10-26",3.3843,3.3843,3.1963,3.2903,23700.0],["1990-10-29",3.7603,4.1363,3.6663,3.8543,344400.0],["1990-10-30",3.7603,3.7603,3.3843,3.6663,96100.0],["1990-10-31",3.6663,3.7603,3.5723,3.5723,94200.0],["1990-11-01",3.5723,3.6663,3.4783,3.5723,75200.0],["1990-11-02",3.5723,3.6663,3.4783,3.5723,37100.0],["1990-11-05",3.6663,3.6663,3.4783,3.6663,54600.0],["1990-11-06",3.6663,3.7603,3.4783,3.7603,75200.0],["1990-11-07",3.7603,3.7603,3.4783,3.6663,61900.0],["1990-11-08",3.4783,3.5723,3.3843,3.5723,53700.0],["1990-11-09",3.5723,3.5723,3.1963,3.4783,68000.0],["1990-11-12",3.4783,3.4783,3.2903,3.4783,32400.0],["1990-11-13",3.2903,3.6663,3.2903,3.5723,53300.0],["1990-11-14",3.6663,3.9483,3.5723,3.7603,159400.0],["1990-11-15",3.7603,3.7603,3.6663,3.7603,68900.0],["1990-11-16",3.6663,3.7603,3.3843,3.4783,58100.0],["1990-11-19",3.4783,3.5723,3.3843,3.5723,33800.0],["1990-11-20",3.4783,3.5723,3.2903,3.4313,77600.0],["1990-11-21",3.4783,3.4783,3.2903,3.3843,15500.0],["1990-11-23",3.3843,3.4783,3.2903,3.4783,13200.0],["1990-11-26",3.4783,3.6663,3.2903,3.5723,153700.0],["1990-11-27",3.6663,3.6663,3.2903,3.4783,101400.0],["1990-11-28",3.2903,3.4783,3.1963,3.2903,35400.0],["1990-11-29",3.2903,3.2903,3.1023,3.1023,66700.0],["1990-11-30",3.1963,3.3843,3.1023,3.1963,124700.0],["1990-12-03",3.1023,3.2903,3.1023,3.2903,25000.0],["1990-12-04",3.2903,3.3843,3.1023,3.1963,39000.0],["1990-12-05",3.1023,3.2903,3.1023,3.2903,48300.0],["1990-12-06",3.2903,3.4783,3.2903,3.3843,147200.0],["1990-12-07",3.3843,3.8543,3.3843,3.8543,329900.0],["1990-12-10",3.8543,4.1363,3.7603,3.8543,611000.0],["1990-12-11",4.0423,4.3244,3.1963,3.8543,647700.0],["1990-12-12",3.8543,3.8543,3.4783,3.6663,203200.0],["1990-12-13",3.6663,3.6663,3.4783,3.4783,31500.0],["1990-12-14",3.6663,3.6663,3.4783,3.4783,182800.0],["1990-12-17",3.4783,3.6663,3.4783,3.5253,64500.0],["1990-12-18",3.4783,3.6663,3.4783,3.4783,165300.0],["1990-12-19",3.6663,3.6663,3.2903,3.4783,26900.0],["1990-12-20",3.4783,3.4783,3.2903,3.3373,57500.0],["1990-12-21",3.2903,3.3843,3.1963,3.2903,88200.0],["1990-12-24",3.1963,3.2903,3.1023,3.1963,35700.0],["1990-12-26",3.1963,3.4783,3.1963,3.3843,40700.0],["1990-12-27",3.2903,3.4783,3.2903,3.3843,50900.0],["1990-12-28",3.3843,3.5723,3.2903,3.2903,110500.0],["1990-12-31",3.2903,3.2903,2.9142,3.0082,338700.0],["1991-01-02",3.1023,3.2903,3.0082,3.1023,75000.0],["1991-01-03",3.1963,3.1963,3.0082,3.1023,65800.0],["1991-01-04",3.0082,3.1023,2.8202,3.1023,68900.0],["1991-01-07",2.9142,2.9142,2.7262,2.8202,92000.0],["1991-01-08",2.8202,3.1963,2.8202,3.1023,119900.0],["1991-01-09",3.1023,3.1963,2.8202,3.1023,80100.0],["1991-01-10",3.1023,3.1963,3.0082,3.1023,59000.0],["1991-01-11",3.0082,3.1963,3.0082,3.1023,179500.0],["1991-01-14",3.0082,3.0082,2.6322,2.7262,158600.0],["1991-01-15",2.6322,2.9142,2.6322,2.7262,50100.0],["1991-01-16",2.8202,3.0082,2.8202,3.0082,110700.0],["1991-01-17",3.0082,3.2903,2.9142,3.0082,125000.0],["1991-01-18",2.9142,3.0082,2.8202,2.8202,45000.0],["1991-01-21",3.0082,3.0082,2.7262,3.0082,64100.0],["1991-01-22",3.0082,3.0082,2.7262,2.8202,42400.0],["1991-01-23",2.7262,3.0082,2.7262,3.0082,93900.0],["1991-01-24",3.1023,3.3843,3.0082,3.1963,270600.0],["1991-01-25",3.2903,3.5723,3.1963,3.5723,301100.0],["1991-01-28",3.5723,3.6663,3.3843,3.5723,123300.0],["1991-01-29",3.6663,3.6663,3.4783,3.6663,79800.0],["1991-01-30",3.6663,3.8543,3.5723,3.8543,139600.0],["1991-01-31",3.7603,4.0423,3.7603,4.0423,351800.0],["1991-02-01",4.0423,4.0423,3.8543,3.9483,131100.0],["1991-02-04",3.9483,4.3244,3.8543,4.2303,376900.0],["1991-02-05",4.2303,4.5124,4.1363,4.4184,386200.0],["1991-02-06",4.2303,4.4184,4.1363,4.2303,158500.0],["1991-02-07",4.2303,4.2303,3.7603,3.7603,184200.0],["1991-02-08",3.7603,3.9483,3.6663,3.7603,133200.0],["1991-02-11",3.7603,4.0423,3.7603,4.0423,94900.0],["1991-02-12",3.9483,4.1363,3.8543,4.1363,52600.0],["1991-02-13",4.1363,4.4184,3.9483,4.2303,167000.0],["1991-02-14",4.3244,4.4184,4.1363,4.3244,219400.0],["1991-02-15",4.3244,4.6064,4.2303,4.6064,339700.0],["1991-02-19",4.6064,4.6064,4.3244,4.5124,146300.0],["1991-02-20",4.5124,4.5124,4.3244,4.4184,314800.0],["1991-02-21",4.4184,4.6064,4.3244,4.5124,375800.0],["1991-02-22",4.6064,4.6064,4.5124,4.6064,275500.0],["1991-02-25",4.7004,4.7004,4.3244,4.4184,109500.0],["1991-02-26",4.5124,4.5124,4.3244,4.5124,105200.0],["1991-02-27",4.5124,4.5124,4.2303,4.4184,63400.0],["1991-02-28",4.4184,4.4184,4.1363,4.1833,162200.0],["1991-03-01",4.2303,4.9824,4.1363,4.9824,1115100.0],["1991-03-04",5.2644,5.5465,4.9824,5.1704,885500.0],["1991-03-05",5.2644,5.2644,5.1704,5.2644,297800.0],["1991-03-06",5.2644,5.3584,5.1704,5.2644,244700.0],["1991-03-07",5.1234,5.3584,4.9824,5.3584,543300.0],["1991-03-08",5.5464,5.6405,5.2644,5.5464,379700.0],["1991-03-11",5.5464,5.6405,5.3584,5.5464,273800.0],["1991-03-12",5.5464,5.6405,5.4524,5.5464,177800.0],["1991-03-13",5.4524,5.6405,5.4524,5.5464,123900.0],["1991-03-14",5.6405,5.7345,5.4524,5.6405,428800.0],["1991-03-15",5.7345,6.6745,5.6405,6.2985,994300.0],["1991-03-18",6.3925,7.3326,6.2985,7.0506,827200.0],["1991-03-19",7.0506,7.1446,6.7686,6.9566,598200.0],["1991-03-20",7.0506,7.0506,6.4865,6.6745,425200.0],["1991-03-21",6.6745,6.6745,6.2045,6.2985,298400.0],["1991-03-22",6.2985,6.2985,6.1105,6.2045,307100.0],["1991-03-25",6.2045,6.2985,6.1105,6.2985,141600.0],["1991-03-26",6.2985,6.2985,6.1105,6.2985,75200.0],["1991-03-27",6.2985,6.2985,5.7345,5.9225,141500.0],["1991-03-28",5.9225,6.0165,5.7345,6.0165,267000.0],["1991-04-01",6.0165,6.1105,5.9225,6.1105,115600.0],["1991-04-02",6.0165,6.3925,5.9225,6.3925,245800.0],["1991-04-03",6.3925,6.3925,6.0165,6.1105,285000.0],["1991-04-04",6.2045,6.6745,6.1105,6.4865,341400.0],["1991-04-05",6.4865,6.7685,6.4865,6.6745,89800.0],["1991-04-08",6.6745,6.6745,6.4865,6.4865,128300.0],["1991-04-09",6.5805,6.6745,6.4865,6.4865,172900.0],["1991-04-10",6.4865,6.6745,6.4865,6.4865,93600.0],["1991-04-11",6.5805,6.6745,6.4865,6.6745,131300.0],["1991-04-12",6.6745,6.8626,6.4865,6.8626,333600.0],["1991-04-15",6.8626,6.9566,6.6745,6.7686,184400.0],["1991-04-16",6.7686,6.8626,6.5805,6.7686,130400.0],["1991-04-17",6.7686,6.7686,6.6745,6.7686,328800.0],["1991-04-18",6.6745,6.7685,6.6745,6.6745,136000.0],["1991-04-19",6.7686,6.8626,6.6745,6.8626,255600.0],["1991-04-22",6.8626,6.8626,6.6745,6.7686,271900.0],["1991-04-23",6.7686,6.7686,6.2985,6.2985,339300.0],["1991-04-24",6.5805,6.5805,6.2985,6.4865,72800.0],["1991-04-25",6.4865,6.5805,6.2985,6.5805,53500.0],["1991-04-26",6.5805,6.6745,6.3925,6.4865,92100.0],["1991-04-29",6.5805,6.5805,6.3925,6.5805,94200.0],["1991-04-30",6.4865,6.5805,6.3925,6.4865,153100.0],["1991-05-01",6.3925,6.5805,6.3925,6.5805,67400.0],["1991-05-02",6.4865,6.5805,6.4865,6.5805,89600.0],["1991-05-03",6.5805,6.7686,6.4865,6.7686,192500.0],["1991-05-06",6.5805,6.6745,6.4865,6.6745,41000.0],["1991-05-07",6.4865,6.6745,6.3925,6.4865,100300.0],["1991-05-08",6.4865,6.4865,6.2985,6.4865,99900.0],["1991-05-09",6.4865,6.5805,6.2985,6.3925,148300.0],["1991-05-10",6.3925,6.5805,6.3925,6.3925,140600.0],["1991-05-13",6.4865,6.5805,6.3925,6.4865,82500.0],["1991-05-14",6.3925,6.5805,5.6405,5.8285,355700.0],["1991-05-15",5.6405,6.0165,5.6405,5.8285,171700.0],["1991-05-16",5.7345,6.0165,5.7345,6.0165,224800.0],["1991-05-17",6.0165,6.0165,5.8285,6.0165,87900.0],["1991-05-20",6.0165,6.0165,5.8285,6.0165,110400.0],["1991-05-21",6.0165,6.2045,5.9225,6.2045,157400.0],["1991-05-22",6.0165,6.2045,6.0165,6.2045,105000.0],["1991-05-23",6.2045,6.2045,6.0165,6.2045,66800.0],["1991-05-24",6.0165,6.2045,5.9225,6.1105,20700.0],["1991-05-28",6.1105,6.2045,5.9225,6.1105,112800.0],["1991-05-29",6.1105,6.1105,5.9225,5.9225,50900.0],["1991-05-30",6.1105,6.1105,5.9225,5.9225,142100.0],["1991-05-31",5.9225,6.0165,5.9225,6.0165,150300.0],["1991-06-03",5.9225,6.0165,5.8285,5.9225,44000.0],["1991-06-04",5.8285,6.2045,5.8285,6.2045,270900.0],["1991-06-05",6.2045,6.2985,6.1105,6.2045,66200.0],["1991-06-06",6.2985,6.3925,6.1105,6.2985,96100.0],["1991-06-07",6.3925,6.6745,6.2985,6.5805,179700.0],["1991-06-10",6.3925,6.8626,6.3925,6.6745,202100.0],["1991-06-11",6.8626,6.8626,6.5805,6.6745,147300.0],["1991-06-12",6.6745,6.7685,6.4865,6.6745,93000.0],["1991-06-13",6.6745,6.8626,6.5805,6.6745,212500.0],["1991-06-14",6.7686,6.8626,6.5805,6.8626,86800.0],["1991-06-17",6.7686,6.8626,6.7686,6.8626,57300.0],["1991-06-18",6.7685,6.8626,6.6745,6.6745,36000.0],["1991-06-19",6.6745,6.7685,6.5805,6.6745,117300.0],["1991-06-20",6.7685,6.7685,6.5805,6.5805,61600.0],["1991-06-21",6.5805,6.6745,6.3925,6.3925,68200.0],["1991-06-24",6.3925,6.5805,6.0165,6.2045,107000.0],["1991-06-25",6.0165,6.2045,6.0165,6.0165,89300.0],["1991-06-26",6.2045,6.2045,5.9225,6.0165,69300.0],["1991-06-27",6.0165,6.1105,5.9225,5.9225,73400.0],["1991-06-28",5.9225,6.1105,5.6405,5.8285,102200.0],["1991-07-01",5.6405,5.8285,5.6405,5.8285,42900.0],["1991-07-02",5.8285,6.1105,5.8285,6.1105,111300.0],["1991-07-03",6.1105,6.1105,5.8285,6.0165,42900.0],["1991-07-05",6.0165,6.0165,6.0165,6.0165,900.0],["1991-07-08",6.0165,6.0165,5.7345,5.9225,38100.0],["1991-07-09",5.9225,5.9225,5.7345,5.8285,55700.0],["1991-07-10",5.8285,5.9225,5.6405,5.7345,27800.0],["1991-07-11",5.7345,5.8285,4.8884,5.0764,315400.0],["1991-07-12",5.1704,5.7345,5.0764,5.6405,200600.0],["1991-07-15",5.7345,5.7345,5.4524,5.5464,52400.0],["1991-07-16",5.7345,5.8285,5.5465,5.8285,109200.0],["1991-07-17",5.8285,5.9225,5.6405,5.8285,59300.0],["1991-07-18",5.6405,5.8285,5.6405,5.6405,50700.0],["1991-07-19",5.5465,5.6405,5.0764,5.3584,75400.0],["1991-07-22",5.3584,5.3584,4.9824,5.3584,104700.0],["1991-07-23",5.3584,5.4524,5.1704,5.1704,51300.0],["1991-07-24",5.1704,5.3584,5.1704,5.2644,69700.0],["1991-07-25",5.3584,5.3584,5.0764,5.2644,61500.0],["1991-07-26",5.1704,5.8285,5.1704,5.8285,103300.0],["1991-07-29",5.6405,5.9225,5.6405,5.9225,48900.0],["1991-07-30",5.8285,6.3925,5.8285,6.2985,97300.0],["1991-07-31",6.2985,6.3925,6.2045,6.2045,113800.0],["1991-08-01",6.2045,6.3925,5.8285,6.0165,86400.0],["1991-08-02",5.9225,6.0165,5.8285,5.8285,69500.0],["1991-08-05",5.8285,6.0165,5.8285,5.9225,29600.0],["1991-08-06",5.8285,6.1105,5.8285,6.1105,54200.0],["1991-08-07",6.1105,6.1105,5.9225,6.0165,33500.0],["1991-08-08",5.9225,6.0165,5.8285,5.9225,38000.0],["1991-08-09",5.9225,5.9225,5.7345,5.9225,23000.0],["1991-08-12",5.9225,5.9225,5.6405,5.9225,39500.0],["1991-08-13",5.9225,6.1105,5.6405,6.1105,113900.0],["1991-08-14",6.1105,6.1105,5.5464,5.5464,133300.0],["1991-08-15",5.5464,5.7345,5.4524,5.5464,81500.0],["1991-08-16",5.6405,5.6405,5.4524,5.5464,53200.0],["1991-08-19",5.2644,5.3584,5.1704,5.3584,209400.0],["1991-08-20",5.3584,5.4524,5.1704,5.3584,69200.0],["1991-08-21",5.3584,5.3584,5.1704,5.3584,65600.0],["1991-08-22",5.2644,5.3584,5.1704,5.3584,57400.0],["1991-08-23",5.3584,5.3584,5.1704,5.2644,51000.0],["1991-08-26",5.3584,5.3584,5.1704,5.2644,104400.0],["1991-08-27",5.1704,5.3584,5.1704,5.3584,70300.0],["1991-08-28",5.2644,5.3584,5.1704,5.1704,101700.0],["1991-08-29",5.1704,5.2644,5.1704,5.2644,67500.0],["1991-08-30",5.2644,5.2644,5.1704,5.2644,27400.0],["1991-09-03",5.1704,5.2644,4.9824,5.0764,136000.0],["1991-09-04",5.1704,5.1704,4.7004,4.7944,144500.0],["1991-09-05",4.7944,4.8884,4.7944,4.8884,90300.0],["1991-09-06",4.8884,5.3584,4.8884,5.3584,138700.0],["1991-09-09",5.3584,5.3584,5.0764,5.2644,51800.0],["1991-09-10",5.2644,5.2644,4.9824,5.1704,51800.0],["1991-09-11",5.0764,5.1704,4.9824,5.1704,28400.0],["1991-09-12",5.1704,5.1704,4.9824,5.1704,22600.0],["1991-09-13",5.1704,5.2644,4.9824,5.0764,66500.0],["1991-09-16",5.1704,5.1704,4.9824,5.1704,69500.0],["1991-09-17",5.1704,5.1704,4.9824,5.1704,281100.0],["1991-09-18",5.1704,5.1704,4.9824,5.0764,144100.0],["1991-09-19",4.9824,5.0764,4.8884,5.0764,86900.0],["1991-09-20",4.8884,5.0764,4.7944,4.8884,94600.0],["1991-09-23",4.8884,5.5464,4.8884,5.5464,230900.0],["1991-09-24",5.6405,5.7345,5.3584,5.5464,174400.0],["1991-09-25",5.5465,5.8285,5.4524,5.8285,209300.0],["1991-09-26",5.8285,5.8285,5.6405,5.6405,77400.0],["1991-09-27",5.6405,6.0165,5.6405,5.9225,136200.0],["1991-09-30",6.1105,6.1105,5.9225,5.9225,50200.0],["1991-10-01",6.1105,6.2045,5.9225,6.1105,126800.0],["1991-10-02",6.2045,6.2045,5.5465,5.7345,192700.0],["1991-10-03",5.8285,5.8285,5.6405,5.8285,68100.0],["1991-10-04",5.6405,5.8285,5.6405,5.8285,45300.0],["1991-10-07",5.6405,5.8285,5.5464,5.5464,58000.0],["1991-10-08",5.4524,5.5465,5.0764,5.2644,124500.0],["1991-10-09",5.0764,5.2644,5.0764,5.2644,50300.0],["1991-10-10",5.0764,5.4524,5.0764,5.4524,107500.0],["1991-10-11",5.3584,5.4524,5.3584,5.4524,34800.0],["1991-10-14",5.4524,5.6405,5.3584,5.6405,36900.0],["1991-10-15",5.4524,5.9225,5.4524,5.7345,77700.0],["1991-10-16",5.9225,5.9225,5.7345,5.9225,42700.0],["1991-10-17",5.7345,5.9225,5.6405,5.8285,58500.0],["1991-10-18",5.8285,5.9225,5.6405,5.8285,50500.0],["1991-10-21",5.7345,5.9225,5.6405,5.8285,44100.0],["1991-10-22",5.6405,5.8285,5.3584,5.3584,97300.0],["1991-10-23",5.3584,5.6405,5.3584,5.3584,64100.0],["1991-10-24",5.4524,5.4524,5.1704,5.3584,32600.0],["1991-10-25",5.1704,5.4524,5.1704,5.4524,41400.0],["1991-10-28",5.3584,5.7345,5.3584,5.7345,60200.0],["1991-10-29",5.6405,5.8285,5.2644,5.3584,59900.0],["1991-10-30",5.4524,5.5464,5.2644,5.5464,43100.0],["1991-10-31",5.5464,5.5464,5.3584,5.5464,108100.0],["1991-11-01",5.3584,5.5464,5.3584,5.5464,37300.0],["1991-11-04",5.4524,5.5464,5.3584,5.5464,22000.0],["1991-11-05",5.5465,5.5465,5.1704,5.1704,77300.0],["1991-11-06",5.1704,5.3584,5.1704,5.2644,121700.0],["1991-11-07",5.1704,5.3584,5.1704,5.2644,40800.0],["1991-11-08",5.3584,5.6405,5.1704,5.6405,81500.0],["1991-11-11",5.6405,5.8285,5.4524,5.8285,120100.0],["1991-11-12",5.8285,5.9225,5.2644,5.4524,236800.0],["1991-11-13",5.3584,5.5464,5.1704,5.5464,100000.0],["1991-11-14",5.3584,5.7345,5.3584,5.5464,114900.0],["1991-11-15",5.5465,5.7345,4.8884,4.8884,192000.0],["1991-11-18",4.9824,5.4524,4.8884,5.4524,221500.0],["1991-11-19",5.4524,5.4524,5.1704,5.3584,58800.0],["1991-11-20",5.3584,5.3584,5.1704,5.1704,136300.0],["1991-11-21",5.3584,5.3584,5.0764,5.0764,102400.0],["1991-11-22",5.2644,5.2644,4.9824,5.1704,171800.0],["1991-11-25",5.1704,5.1704,4.8884,4.8884,43000.0],["1991-11-26",5.0764,5.0764,4.8884,5.0764,236400.0],["1991-11-27",5.0764,5.0764,4.8884,4.8884,23900.0],["1991-11-29",4.8884,4.9824,4.8884,4.8884,99500.0],["1991-12-02",4.7944,4.8884,4.7004,4.7944,129100.0],["1991-12-03",4.7004,4.8884,4.6064,4.6064,112700.0],["1991-12-04",4.7944,4.7944,4.5124,4.6064,331400.0],["1991-12-05",4.6064,4.6064,4.3244,4.4184,209300.0],["1991-12-06",4.3244,4.6064,4.3244,4.6064,82500.0],["1991-12-09",4.6064,4.6064,4.3244,4.5124,94700.0],["1991-12-10",4.5124,4.6064,4.3244,4.6064,90000.0],["1991-12-11",4.5124,4.5124,4.4184,4.5124,136400.0],["1991-12-12",4.5124,4.5124,4.3244,4.4184,94300.0],["1991-12-13",4.3244,4.5124,4.3244,4.5124,113200.0],["1991-12-16",4.3244,4.5124,4.2303,4.4184,72200.0],["1991-12-17",4.4184,4.6064,4.2303,4.5124,360000.0],["1991-12-18",4.6064,4.6064,4.4184,4.5124,136400.0],["1991-12-19",4.5124,4.7004,4.4184,4.6064,128600.0],["1991-12-20",4.6064,4.6064,4.2303,4.2303,69900.0],["1991-12-23",4.3244,4.4184,4.1363,4.4184,90700.0],["1991-12-24",4.3244,4.4184,4.3244,4.4184,81000.0],["1991-12-26",4.5124,4.5124,4.3244,4.3244,36800.0],["1991-12-27",4.3244,4.4184,4.3244,4.4184,108400.0],["1991-12-30",4.4184,4.4184,4.1363,4.1363,226500.0],["1991-12-31",4.2303,4.4184,4.1363,4.4184,553900.0],["1992-01-02",4.4184,4.6064,4.3244,4.6064,338200.0],["1992-01-03",4.6064,5.0764,4.5124,5.0764,639400.0],["1992-01-06",5.0764,5.5465,4.9824,5.3584,538400.0],["1992-01-07",5.2644,5.9225,5.2644,5.9225,437000.0],["1992-01-08",5.7345,7.0506,5.7345,6.7686,1508500.0],["1992-01-09",6.7686,6.9566,5.9225,6.0165,764400.0],["1992-01-10",6.0165,6.6745,5.9225,6.5805,598300.0],["1992-01-13",6.6745,7.0506,6.4865,6.6745,419400.0],["1992-01-14",6.6745,6.8626,6.4865,6.7686,265700.0],["1992-01-15",6.7686,6.7686,6.1105,6.2985,259700.0],["1992-01-16",6.1105,6.2985,5.9225,6.1105,229400.0],["1992-01-17",6.0165,6.2985,5.9225,6.2985,234600.0],["1992-01-20",6.1105,6.2985,6.1105,6.2985,64500.0],["1992-01-21",6.2985,6.2985,5.5465,5.8285,297100.0],["1992-01-22",5.7345,7.0506,5.7345,6.7686,1283800.0],["1992-01-23",6.7685,7.8966,6.5805,7.8026,1530000.0],["1992-01-24",7.8966,7.9907,7.1446,7.5206,1375200.0],["1992-01-27",7.5206,7.5206,6.8626,7.5206,501400.0],["1992-01-28",7.3326,7.7086,7.2386,7.4266,471000.0],["1992-01-29",7.5206,7.5206,6.8626,7.0506,289800.0],["1992-01-30",6.9566,7.5206,6.9566,7.5206,319300.0],["1992-01-31",7.4266,7.7086,7.3326,7.3326,714800.0],["1992-02-03",7.3326,7.5206,7.1446,7.3326,269900.0],["1992-02-04",7.3326,7.5206,7.2386,7.4266,321900.0],["1992-02-05",7.4266,7.4266,7.1446,7.2386,144100.0],["1992-02-06",7.1446,7.2386,7.0506,7.2386,138400.0],["1992-02-07",7.3326,7.7086,7.2386,7.6146,535500.0],["1992-02-10",7.6146,7.9906,7.6146,7.8966,559900.0],["1992-02-11",7.8966,7.9907,7.2386,7.4266,414500.0],["1992-02-12",7.5206,7.8966,7.4266,7.5206,539800.0],["1992-02-13",7.5206,7.5206,7.1446,7.3326,280100.0],["1992-02-14",7.2386,7.6146,7.2386,7.3326,278500.0],["1992-02-18",7.5206,7.5206,6.8626,6.8626,252700.0],["1992-02-19",6.9566,6.9566,6.3925,6.6745,275100.0],["1992-02-20",6.6745,7.1446,6.5805,7.0506,300600.0],["1992-02-21",7.0506,7.1446,6.8626,6.9566,197500.0],["1992-02-24",6.8626,7.8966,6.8626,7.7086,815800.0],["1992-02-25",7.7086,7.8026,7.3326,7.5206,262500.0],["1992-02-26",7.6146,7.6146,7.3326,7.5206,273300.0],["1992-02-27",7.5206,7.6146,7.3326,7.4266,126200.0],["1992-02-28",7.4266,7.5206,7.3326,7.5206,170900.0],["1992-03-02",7.5206,7.5206,7.1446,7.5206,210100.0],["1992-03-03",7.5206,7.7086,7.2386,7.4266,394900.0],["1992-03-04",7.4266,7.4266,7.0506,7.1446,106000.0],["1992-03-05",7.1446,7.3326,6.8626,6.9566,117600.0],["1992-03-06",7.1446,7.1446,6.6745,6.7686,260800.0],["1992-03-09",6.7686,6.7686,6.3925,6.4865,155600.0],["1992-03-10",6.3925,6.6745,6.2985,6.5805,639900.0],["1992-03-11",6.5805,6.9566,6.4865,6.6745,269800.0],["1992-03-12",6.6745,6.6745,6.4865,6.4865,138300.0],["1992-03-13",6.4865,6.8626,6.4865,6.6745,156500.0],["1992-03-16",6.8626,6.8626,6.2985,6.4865,174800.0],["1992-03-17",6.4865,6.5805,6.3925,6.3925,146800.0],["1992-03-18",6.4865,6.6745,6.3925,6.5805,385900.0],["1992-03-19",6.5805,6.7686,6.4865,6.7686,86400.0],["1992-03-20",6.8626,6.8626,6.6745,6.8626,130500.0],["1992-03-23",6.7686,6.8626,6.3925,6.4865,118800.0],["1992-03-24",6.6745,6.6745,6.2985,6.2985,118900.0],["1992-03-25",6.4865,6.8626,6.2985,6.8626,154500.0],["1992-03-26",6.8626,6.8626,6.4865,6.6745,88100.0],["1992-03-27",6.6745,6.6745,6.2985,6.4865,189100.0],["1992-03-30",6.4865,6.5805,6.2985,6.3925,92800.0],["1992-03-31",6.4865,6.6745,6.2985,6.4865,72500.0],["1992-04-01",6.2985,6.3925,6.1105,6.1105,134800.0],["1992-04-02",6.1105,6.2985,5.5464,5.5464,276700.0],["1992-04-03",5.7345,5.9225,5.5465,5.9225,171800.0],["1992-04-06",5.9225,6.1105,5.7345,5.9225,104400.0],["1992-04-07",6.0165,6.0165,5.5464,5.5464,119200.0],["1992-04-08",5.4524,5.5465,5.1704,5.3584,375100.0],["1992-04-09",5.3584,5.4524,5.0764,5.3584,332400.0],["1992-04-10",5.3584,5.3584,5.0764,5.1704,157900.0],["1992-04-13",5.0764,5.2644,4.9824,5.1704,111000.0],["1992-04-14",5.2644,5.3584,5.1704,5.3584,153600.0],["1992-04-15",5.3584,5.4524,5.2644,5.3584,148600.0],["1992-04-16",5.4524,5.4524,5.1704,5.1704,191300.0],["1992-04-20",5.0764,5.2644,4.9824,5.1704,107300.0],["1992-04-21",5.1704,5.1704,4.7944,4.7944,179500.0],["1992-04-22",4.9824,5.1704,4.8884,5.1704,200700.0],["1992-04-23",5.1704,5.1704,4.5124,4.9824,414100.0],["1992-04-24",5.0764,5.1704,4.7004,4.8884,187100.0],["1992-04-27",4.8884,4.8884,4.4184,4.5124,276400.0],["1992-04-28",4.7004,4.7004,4.1363,4.4184,412100.0],["1992-04-29",4.4184,4.9824,4.3244,4.7944,342900.0],["1992-04-30",4.8884,4.9824,4.7004,4.9824,161300.0],["1992-05-01",4.8884,5.0764,4.8884,4.9824,126700.0],["1992-05-04",5.0764,5.1704,4.9824,4.9824,96400.0],["1992-05-05",4.9824,5.1704,4.9824,5.1704,29000.0],["1992-05-06",5.1704,5.1704,4.8884,4.8884,145400.0],["1992-05-07",4.9824,5.0764,4.8884,4.9824,254600.0],["1992-05-08",4.8884,5.0764,4.8884,5.0764,137100.0],["1992-05-11",5.0764,5.2644,4.9824,5.1704,121100.0],["1992-05-12",5.0764,5.2644,5.0764,5.1704,143800.0],["1992-05-13",5.1704,5.6405,5.1704,5.4524,331000.0],["1992-05-14",5.5465,5.7345,5.4524,5.6405,159900.0],["1992-05-15",5.4524,5.6405,5.4524,5.6405,73700.0],["1992-05-18",5.6405,5.8285,5.5465,5.8285,160300.0],["1992-05-19",5.5464,5.8285,5.5464,5.5464,195000.0],["1992-05-20",5.5464,5.8285,5.5464,5.5464,145000.0],["1992-05-21",5.6405,5.6405,4.8884,5.2644,245300.0],["1992-05-22",5.1704,5.6405,5.1704,5.2644,614600.0],["1992-05-26",5.2644,5.4524,5.2644,5.2644,10100.0],["1992-05-27",5.3584,5.4524,5.2644,5.2644,36300.0],["1992-05-28",5.3584,5.3584,4.9824,5.1704,44700.0],["1992-05-29",5.1704,5.2644,5.1704,5.2644,53600.0],["1992-06-01",5.1704,5.2644,5.1704,5.2644,29200.0],["1992-06-02",5.2644,5.2644,5.0764,5.1704,60700.0],["1992-06-03",5.0764,5.1704,4.7944,4.8884,56900.0],["1992-06-04",4.7944,4.7944,4.3244,4.4184,221100.0],["1992-06-05",4.5124,4.9824,4.5124,4.8884,84100.0],["1992-06-08",4.8884,5.0764,4.7004,4.9824,61200.0],["1992-06-09",4.9824,4.9824,4.5124,4.6064,77500.0],["1992-06-10",4.6064,4.7944,4.5124,4.7944,54700.0],["1992-06-11",4.7944,4.7944,4.5124,4.6064,56500.0],["1992-06-12",4.7004,4.7944,4.5124,4.6064,54100.0],["1992-06-15",4.6064,4.6064,4.5124,4.6064,35200.0],["1992-06-16",4.5124,4.6064,4.3244,4.3244,75300.0],["1992-06-17",4.4184,4.5124,4.3244,4.4184,77100.0],["1992-06-18",4.4184,4.6064,4.3244,4.3244,84700.0],["1992-06-19",4.3244,4.5124,4.3244,4.5124,62900.0],["1992-06-22",4.4184,4.5124,4.1363,4.2303,48600.0],["1992-06-23",4.3244,4.4184,4.2303,4.3244,50900.0],["1992-06-24",4.3244,4.4184,4.2303,4.2303,37300.0],["1992-06-25",4.3244,4.4184,3.8543,3.8543,50700.0],["1992-06-26",4.0423,4.4184,4.0423,4.4184,70500.0],["1992-06-29",4.3244,4.5124,4.3244,4.5124,32400.0],["1992-06-30",4.5124,4.5124,4.1363,4.2303,31600.0],["1992-07-01",4.3244,4.4184,4.2303,4.4184,89200.0],["1992-07-02",4.1363,4.4184,4.1363,4.4184,282600.0],["1992-07-06",4.3244,4.3244,4.2303,4.3244,10600.0],["1992-07-07",4.3244,4.3244,4.0423,4.0423,47300.0],["1992-07-08",4.0423,4.0423,3.7603,3.8543,102100.0],["1992-07-09",3.9483,3.9483,3.7603,3.8543,113800.0],["1992-07-10",3.8543,4.0423,3.7603,3.8543,74700.0],["1992-07-13",3.8543,3.9483,3.7603,3.8543,72800.0],["1992-07-14",3.8543,3.8543,3.7603,3.7603,61900.0],["1992-07-15",3.7603,4.0423,3.7603,4.0423,216000.0],["1992-07-16",4.0423,4.2303,4.0423,4.1363,166100.0],["1992-07-17",4.1363,4.2303,4.0423,4.2303,71800.0],["1992-07-20",4.1363,4.2303,4.0423,4.1363,57600.0],["1992-07-21",4.1363,4.6064,4.0423,4.4184,190100.0],["1992-07-22",4.5124,4.6064,4.3244,4.5124,123900.0],["1992-07-23",4.4184,4.4184,4.0423,4.2303,147000.0],["1992-07-24",4.1363,4.2303,4.1363,4.2303,75800.0],["1992-07-27",4.0423,4.1363,4.0423,4.1363,105500.0],["1992-07-28",4.1363,4.1363,4.0423,4.0423,120500.0],["1992-07-29",4.1363,4.4184,4.0423,4.4184,153500.0],["1992-07-30",4.5124,4.5124,4.3244,4.5124,104900.0],["1992-07-31",4.5124,4.8884,4.5124,4.7944,251400.0],["1992-08-03",4.7944,4.8884,4.6064,4.8884,132100.0],["1992-08-04",4.8884,5.0764,4.8884,5.0764,122500.0],["1992-08-05",4.9824,4.9824,4.7004,4.7944,70200.0],["1992-08-06",4.8884,4.9824,4.7944,4.8884,73400.0],["1992-08-07",4.7944,4.8884,4.7944,4.8884,52700.0],["1992-08-10",4.7944,4.7944,4.6064,4.7004,87100.0],["1992-08-11",4.7004,4.7004,4.5124,4.5124,57800.0],["1992-08-12",4.5124,4.6064,4.4184,4.5124,44000.0],["1992-08-13",4.6064,4.6064,4.4184,4.4184,35300.0],["1992-08-14",4.4184,4.5124,4.3244,4.3244,75200.0],["1992-08-17",4.3244,4.3244,4.0423,4.1363,115000.0],["1992-08-18",4.1363,4.3244,4.0423,4.3244,715200.0],["1992-08-19",4.3244,4.3244,4.2303,4.2303,136100.0],["1992-08-20",4.2303,4.3244,4.0423,4.1363,61300.0],["1992-08-21",4.1363,4.2303,4.0423,4.1363,56700.0],["1992-08-24",4.1363,4.1363,3.8543,4.0423,129300.0],["1992-08-25",3.9483,4.0423,3.9483,3.9483,71800.0],["1992-08-26",4.0423,4.0423,3.8543,4.0423,48900.0],["1992-08-27",4.0423,4.0423,3.7603,3.8543,284200.0],["1992-08-28",3.9483,3.9483,3.5723,3.9483,165400.0],["1992-08-31",3.7603,3.8543,3.7603,3.8543,67700.0],["1992-09-01",3.8543,4.0423,3.7603,3.9483,88700.0],["1992-09-02",3.7603,4.0423,3.7603,4.0423,48500.0],["1992-09-03",4.0423,4.1363,3.9483,4.1363,44500.0],["1992-09-04",4.1363,4.1363,3.9483,4.1363,11700.0],["1992-09-08",4.0423,4.2303,3.9483,3.9483,82400.0],["1992-09-09",4.0423,4.0423,3.8543,3.9483,48500.0],["1992-09-10",3.8543,3.9483,3.8543,3.9483,61900.0],["1992-09-11",3.8543,3.9483,3.8543,3.9483,33500.0],["1992-09-14",3.9483,4.0423,3.8543,4.0423,59200.0],["1992-09-15",3.9483,4.0423,3.9483,4.0423,59600.0],["1992-09-16",4.0423,4.2303,3.9483,4.2303,107800.0],["1992-09-17",4.3244,4.4184,4.2303,4.3244,150800.0],["1992-09-18",4.3244,4.3244,4.0423,4.1363,109800.0],["1992-09-21",4.0423,4.1363,4.0423,4.1363,52200.0],["1992-09-22",4.1363,4.2303,4.0423,4.1363,47000.0],["1992-09-23",4.0423,4.1363,4.0423,4.1363,38400.0],["1992-09-24",4.1363,4.2303,4.0423,4.2303,68500.0],["1992-09-25",4.1363,4.2303,4.0423,4.1363,75400.0],["1992-09-28",4.1363,4.1363,4.0423,4.1363,32600.0],["1992-09-29",4.0423,4.1363,3.9483,4.1363,38200.0],["1992-09-30",4.1363,4.1363,3.9483,4.0423,82000.0],["1992-10-01",3.9483,4.0423,3.8543,4.0423,76900.0],["1992-10-02",4.0423,4.0423,3.9483,4.0423,118900.0],["1992-10-05",4.0423,4.1363,3.7603,3.9483,137900.0],["1992-10-06",3.9483,4.1363,3.8543,4.1363,142700.0],["1992-10-07",4.1363,4.6064,4.0423,4.6064,301400.0],["1992-10-08",4.6064,4.8884,4.4184,4.8884,404700.0],["1992-10-09",4.9824,5.1704,4.9824,5.1704,377700.0],["1992-10-12",5.1704,5.1704,4.9824,5.0764,159400.0],["1992-10-13",4.9824,5.2644,4.9824,5.2644,203000.0],["1992-10-14",5.2644,5.6405,5.0764,5.1704,476100.0],["1992-10-15",5.1704,5.3584,5.0764,5.0764,220800.0],["1992-10-16",5.0764,5.1704,4.7004,4.7004,207500.0],["1992-10-19",4.4184,4.8884,4.4184,4.7004,93400.0],["1992-10-20",4.7944,4.7944,4.6064,4.7004,51100.0],["1992-10-21",4.7004,4.8884,4.6064,4.7944,104000.0],["1992-10-22",4.7004,4.8884,4.6064,4.8884,127500.0],["1992-10-23",4.7944,5.0764,4.7944,4.8884,71000.0],["1992-10-26",4.7944,4.9824,4.7944,4.8884,35200.0],["1992-10-27",4.7944,4.9824,4.7004,4.8884,63900.0],["1992-10-28",4.8884,4.9824,4.7944,4.9824,63400.0],["1992-10-29",4.8884,5.1704,4.8884,5.1704,120800.0],["1992-10-30",5.1704,5.1704,5.0764,5.1704,62900.0],["1992-11-02",5.1704,5.1704,4.9824,5.0764,52000.0],["1992-11-03",5.0764,5.1704,4.9824,5.0764,47000.0],["1992-11-04",5.0764,5.0764,4.8884,4.9824,46500.0],["1992-11-05",4.9824,5.1704,4.8884,5.1704,150600.0],["1992-11-06",5.2644,5.2644,5.0764,5.2644,83900.0],["1992-11-09",5.1704,5.2644,5.0764,5.2644,56900.0],["1992-11-10",5.1704,5.6405,5.1704,5.6405,523500.0],["1992-11-11",5.6405,6.0165,5.6405,5.9225,424400.0],["1992-11-12",5.9225,6.0165,5.7345,5.8285,161600.0],["1992-11-13",5.8285,5.9225,5.6405,5.7345,114000.0],["1992-11-16",5.5465,5.6405,4.7944,5.3584,420100.0],["1992-11-17",5.4524,5.4524,5.1704,5.2644,87700.0],["1992-11-18",5.2644,5.3584,5.0764,5.3584,72700.0],["1992-11-19",5.2644,5.6405,5.2644,5.4524,186400.0],["1992-11-20",5.5464,5.6405,5.3584,5.5464,102800.0],["1992-11-23",5.4524,5.4524,5.3584,5.3584,51500.0],["1992-11-24",5.4524,5.6405,5.3584,5.6405,74700.0],["1992-11-25",5.5465,5.7345,5.4524,5.7345,122800.0],["1992-11-27",5.7345,5.8285,5.7345,5.8285,89600.0],["1992-11-30",5.8285,5.9225,5.7345,5.9225,134700.0],["1992-12-01",5.9225,6.2045,5.8285,6.2045,326100.0],["1992-12-02",6.2045,6.6745,6.1105,6.5805,660900.0],["1992-12-03",6.5805,6.7685,6.4865,6.6745,331500.0],["1992-12-04",6.7686,6.8626,6.4865,6.7686,461700.0],["1992-12-07",6.6745,6.7685,6.5805,6.5805,157300.0],["1992-12-08",6.6745,6.6745,6.2045,6.4865,255800.0],["1992-12-09",6.4865,6.4865,6.1105,6.2045,367900.0],["1992-12-10",6.2045,6.2985,6.1105,6.2045,118600.0],["1992-12-11",6.1105,6.2985,6.1105,6.2985,94300.0],["1992-12-14",6.2985,6.3925,6.1105,6.2045,79300.0],["1992-12-15",6.2045,6.3925,6.2045,6.3925,97200.0],["1992-12-16",6.5805,6.5805,6.2045,6.2045,166700.0],["1992-12-17",6.3925,6.4865,6.2985,6.3925,81200.0],["1992-12-18",6.2985,6.3925,6.2985,6.2985,79400.0],["1992-12-21",6.3925,6.4865,6.2045,6.2045,106600.0],["1992-12-22",6.2045,6.2985,5.9225,6.0165,178100.0],["1992-12-23",6.0165,6.0165,5.8285,6.0165,85300.0],["1992-12-24",6.0165,6.3925,6.0165,6.3925,61100.0],["1992-12-28",6.3925,6.6745,6.2045,6.6745,181100.0],["1992-12-29",6.6745,7.2386,6.5805,6.9566,792800.0],["1992-12-30",7.0506,7.3326,6.7686,7.1446,396700.0],["1992-12-31",7.1446,7.2386,6.9566,6.9566,184600.0],["1993-01-04",7.0506,7.0506,6.7686,6.9566,135400.0],["1993-01-05",6.8626,6.9566,6.6745,6.7686,133400.0],["1993-01-06",6.7686,7.4266,6.6745,7.2386,261900.0],["1993-01-07",7.4266,7.6146,6.9566,7.1446,449100.0],["1993-01-08",6.9566,7.2386,6.9566,7.2386,225500.0],["1993-01-11",7.3326,7.9907,7.2386,7.7086,452700.0],["1993-01-12",7.8966,8.2727,7.6146,7.9907,775800.0],["1993-01-13",8.0847,8.5547,7.9907,8.1787,986000.0],["1993-01-14",8.2727,8.3667,7.5206,7.8026,493100.0],["1993-01-15",7.7086,7.7086,7.4266,7.7086,449700.0],["1993-01-18",7.8026,7.9906,7.7086,7.8966,227900.0],["1993-01-19",7.8966,7.9907,7.7086,7.7086,171800.0],["1993-01-20",7.7086,7.8026,7.5206,7.6146,189300.0],["1993-01-21",7.5206,7.7086,7.1446,7.7086,327400.0],["1993-01-22",7.6146,7.7086,7.3326,7.3326,305200.0],["1993-01-25",7.4266,7.4266,6.7686,7.1446,389200.0],["1993-01-26",7.1446,7.3326,7.0506,7.0506,268500.0],["1993-01-27",7.1446,7.1446,6.9566,7.1446,164700.0],["1993-01-28",7.0506,7.0506,6.5805,6.6745,387900.0],["1993-01-29",6.4865,6.6745,6.2985,6.3925,327100.0],["1993-02-01",6.1105,6.6745,6.1105,6.6745,303400.0],["1993-02-02",6.5805,6.9566,6.5805,6.9566,229900.0],["1993-02-03",6.9566,7.0506,6.8626,6.9566,176500.0],["1993-02-04",6.8626,6.9566,6.4865,6.5805,186600.0],["1993-02-05",6.4865,6.5805,6.2985,6.3925,170800.0],["1993-02-08",6.3925,6.6745,6.2985,6.5805,81800.0],["1993-02-09",6.5805,6.5805,6.4865,6.5805,38100.0],["1993-02-10",6.4865,6.5805,6.2985,6.4865,75700.0],["1993-02-11",6.2985,6.2985,6.1105,6.2045,130600.0],["1993-02-12",6.0165,6.0165,5.8285,6.0165,311000.0],["1993-02-16",5.9225,5.9225,5.6405,5.7345,190600.0],["1993-02-17",5.5465,5.7345,5.2644,5.2644,249500.0],["1993-02-18",5.4524,5.9225,5.3584,5.9225,627900.0],["1993-02-19",6.0165,6.2985,5.8285,6.1105,523200.0],["1993-02-22",6.1105,6.1105,5.7345,5.7345,111100.0],["1993-02-23",5.7345,5.8285,5.2644,5.5464,719500.0],["1993-02-24",5.5465,5.7345,5.5465,5.7345,139700.0],["1993-02-25",5.7345,6.1105,5.6405,6.0165,307300.0],["1993-02-26",6.0165,6.1105,5.8285,5.9225,113600.0],["1993-03-01",5.9225,6.0165,5.7345,5.7345,215900.0],["1993-03-02",5.7345,5.9225,5.6405,5.7345,89100.0],["1993-03-03",5.8285,5.9225,5.3584,5.3584,174400.0],["1993-03-04",5.3584,5.9225,5.3584,5.8285,210000.0],["1993-03-05",5.9225,6.1105,5.7345,6.1105,422100.0],["1993-03-08",6.0165,6.1105,5.7345,5.9225,111500.0],["1993-03-09",5.9225,6.0165,5.7345,6.0165,87400.0],["1993-03-10",6.0165,6.1105,5.8285,6.1105,155300.0],["1993-03-11",6.0165,6.1105,5.8285,5.8285,126600.0],["1993-03-12",5.8285,6.0165,5.8285,5.9225,92100.0],["1993-03-15",6.0165,6.1105,5.9225,6.1105,111900.0],["1993-03-16",6.1105,6.4865,5.9225,6.1105,404300.0],["1993-03-17",6.0165,6.0165,5.7345,5.8285,85100.0],["1993-03-18",5.8285,5.8285,5.7345,5.7345,95100.0],["1993-03-19",5.7345,5.7345,5.5465,5.6405,180100.0],["1993-03-22",5.5464,5.6405,5.4524,5.5464,172300.0],["1993-03-23",5.6405,5.6405,5.4524,5.5464,63300.0],["1993-03-24",5.5465,5.5465,5.3584,5.3584,76600.0],["1993-03-25",5.3584,5.5464,5.2644,5.5464,198700.0],["1993-03-26",5.5465,5.6405,5.3584,5.3584,100100.0],["1993-03-29",5.4524,5.5465,5.3584,5.4524,116300.0],["1993-03-30",5.4524,5.4524,5.3584,5.4524,62000.0],["1993-03-31",5.2644,5.8285,5.1704,5.7345,538700.0],["1993-04-01",5.8285,5.8285,5.2644,5.3584,185500.0],["1993-04-02",5.2644,5.2644,4.5124,4.7944,369300.0],["1993-04-05",4.8884,4.9824,4.5124,4.5124,272800.0],["1993-04-06",4.6064,4.7944,4.5124,4.7004,180400.0],["1993-04-07",4.6064,4.7004,4.6064,4.7004,112100.0],["1993-04-08",4.6064,4.7004,4.6064,4.6064,78500.0],["1993-04-12",4.6064,4.6064,4.2303,4.2303,218500.0],["1993-04-13",4.2303,4.4184,4.0423,4.2303,338600.0],["1993-04-14",4.2303,4.3244,4.1363,4.2303,186200.0],["1993-04-15",4.1363,4.3244,4.1363,4.3244,215100.0],["1993-04-16",4.4184,5.0764,4.3244,4.7944,1011800.0],["1993-04-19",4.8884,4.9824,4.7004,4.7944,242400.0],["1993-04-20",4.7944,4.7944,4.5124,4.6064,110400.0],["1993-04-21",4.6064,4.6064,4.3244,4.4184,100800.0],["1993-04-22",4.3244,4.7004,4.3244,4.7004,166600.0],["1993-04-23",4.7004,4.7944,4.6064,4.7944,81800.0],["1993-04-26",4.7004,5.1704,4.6064,4.8884,288400.0],["1993-04-27",4.8884,4.9824,4.7004,4.7004,117500.0],["1993-04-28",4.7944,4.9824,4.7004,4.7944,107600.0],["1993-04-29",4.7004,4.7004,4.4184,4.5124,138900.0],["1993-04-30",4.4184,4.6064,4.3244,4.5124,114400.0],["1993-05-03",4.6064,4.6064,4.4184,4.4184,64500.0],["1993-05-04",4.6064,4.6064,4.3244,4.4184,161400.0],["1993-05-05",4.4184,4.5124,4.3244,4.4184,114300.0],["1993-05-06",4.4184,4.4184,4.2303,4.2303,126800.0],["1993-05-07",4.3244,4.5124,4.2303,4.5124,155400.0],["1993-05-10",4.5124,4.7004,4.4184,4.6064,144900.0],["1993-05-11",4.7004,4.7944,4.6064,4.7004,149100.0],["1993-05-12",4.6064,4.7004,4.5124,4.5124,136600.0],["1993-05-13",4.5124,4.5124,4.3244,4.5124,89000.0],["1993-05-14",4.4184,4.5124,4.3244,4.4184,54100.0],["1993-05-17",4.4184,4.5124,4.2303,4.3244,110900.0],["1993-05-18",4.3244,4.5124,4.2303,4.4184,128300.0],["1993-05-19",4.5124,4.8884,4.4184,4.7004,271400.0],["1993-05-20",4.7944,4.7944,4.6064,4.7944,230600.0],["1993-05-21",4.7004,4.9824,4.4184,4.9824,366300.0],["1993-05-24",4.8884,5.2644,4.8884,5.1704,409400.0],["1993-05-25",5.1704,5.1704,4.4184,4.7944,355500.0],["1993-05-26",4.7004,4.7944,4.5124,4.5124,160100.0],["1993-05-27",4.6064,4.7004,4.5124,4.6064,103000.0],["1993-05-28",4.6064,4.6064,4.5124,4.6064,88700.0],["1993-06-01",4.6064,4.6064,4.4184,4.5124,60600.0],["1993-06-02",4.5124,4.5124,4.1363,4.4184,189600.0],["1993-06-03",4.3244,4.3244,4.2303,4.3244,138400.0],["1993-06-04",4.2303,4.4184,4.1363,4.4184,238500.0],["1993-06-07",4.4184,4.4184,4.1363,4.1363,132900.0],["1993-06-08",4.2303,4.2303,3.9483,4.1363,139200.0],["1993-06-09",4.0423,4.5124,4.0423,4.4184,953100.0],["1993-06-10",4.5124,4.5124,4.2303,4.3244,327700.0],["1993-06-11",4.2303,4.3244,4.0423,4.2303,353200.0],["1993-06-14",4.2303,4.2303,4.0423,4.1363,94600.0],["1993-06-15",4.1363,4.1363,3.8543,3.8543,148900.0],["1993-06-16",3.8543,4.0423,3.7603,3.8543,240600.0],["1993-06-17",3.8543,3.8543,3.4783,3.8543,322600.0],["1993-06-18",3.4783,3.8543,3.4783,3.8543,575800.0],["1993-06-21",3.9483,3.9483,3.7603,3.9483,180500.0],["1993-06-22",4.0423,4.2303,3.8543,4.2303,334800.0],["1993-06-23",4.1363,4.4184,4.1363,4.4184,254700.0],["1993-06-24",4.4184,4.7004,4.3244,4.7004,420900.0],["1993-06-25",4.7004,4.8884,4.4184,4.5124,327200.0],["1993-06-28",4.3244,4.5124,4.2303,4.4184,92000.0],["1993-06-29",4.3244,4.4184,4.1363,4.2303,79900.0],["1993-06-30",4.1363,4.6064,4.1363,4.6064,369000.0],["1993-07-01",4.6064,4.7004,4.3244,4.5124,190700.0],["1993-07-02",4.5124,4.6064,4.4184,4.6064,156400.0],["1993-07-06",4.7004,4.8884,4.5124,4.7944,389800.0],["1993-07-07",4.7944,4.8884,4.7004,4.7004,260400.0],["1993-07-08",4.7944,5.2644,4.7004,5.0764,407400.0],["1993-07-09",5.1704,5.4524,5.0764,5.3584,474000.0],["1993-07-12",5.4524,5.6405,5.2644,5.4524,292600.0],["1993-07-13",5.2644,5.3584,5.0764,5.1704,168600.0],["1993-07-14",5.1704,5.1704,4.7004,5.1704,234900.0],["1993-07-15",5.1704,5.2644,5.0764,5.2644,106700.0],["1993-07-16",5.1704,5.2644,5.0764,5.1704,100400.0],["1993-07-19",5.1704,5.1704,4.9824,4.9824,42800.0],["1993-07-20",4.7944,4.9824,4.7004,4.7004,263900.0],["1993-07-21",4.7004,4.8884,4.7004,4.8884,123600.0],["1993-07-22",4.8884,5.0764,4.7944,4.9824,106700.0],["1993-07-23",4.8884,4.8884,4.7944,4.7944,61800.0],["1993-07-26",4.7004,4.9824,4.7004,4.8884,125700.0],["1993-07-27",4.8884,4.9824,4.7944,4.9824,59800.0],["1993-07-28",4.9824,4.9824,4.7944,4.8884,55500.0],["1993-07-29",4.7944,4.9824,4.7944,4.8884,99100.0],["1993-07-30",4.7944,4.8884,4.7004,4.7944,103200.0],["1993-08-02",4.8884,4.8884,4.7004,4.7004,87100.0],["1993-08-03",4.7944,4.7944,4.6064,4.7944,87600.0],["1993-08-04",4.7944,4.7944,4.6064,4.7004,49500.0],["1993-08-05",4.7004,4.7944,4.7004,4.7004,54400.0],["1993-08-06",4.6064,4.7004,4.5124,4.5124,71400.0],["1993-08-09",4.5124,4.5124,4.4184,4.4184,89300.0],["1993-08-10",4.4184,4.5124,4.3244,4.4184,93300.0],["1993-08-11",4.4184,4.7004,4.4184,4.5124,282300.0],["1993-08-12",4.5124,4.5124,4.4184,4.5124,86100.0],["1993-08-13",4.4184,4.6064,4.4184,4.6064,164600.0],["1993-08-16",4.5124,4.9824,4.5124,4.9824,272100.0],["1993-08-17",5.0764,5.1704,4.7944,4.7944,200700.0],["1993-08-18",4.8884,4.9824,4.7944,4.7944,163100.0],["1993-08-19",4.7944,4.8884,4.6064,4.7004,181800.0],["1993-08-20",4.6064,4.7944,4.5124,4.7004,87500.0],["1993-08-23",4.7004,4.7944,4.6064,4.7004,89900.0],["1993-08-24",4.7004,4.7004,4.4184,4.5124,234600.0],["1993-08-25",4.6064,4.7004,4.5124,4.7004,188000.0],["1993-08-26",4.7004,4.7004,4.6064,4.6064,103000.0],["1993-08-27",4.6064,4.7944,4.6064,4.7004,87700.0],["1993-08-30",4.6064,4.7004,4.5124,4.6064,91800.0],["1993-08-31",4.6064,5.0764,4.6064,5.0764,510300.0],["1993-09-01",5.0764,5.5464,4.9824,5.5464,669800.0],["1993-09-02",5.8285,6.0165,5.6405,6.0165,861100.0],["1993-09-03",6.0165,6.0165,5.7345,5.8285,371200.0],["1993-09-07",5.8285,5.9225,5.5465,5.6405,245800.0],["1993-09-08",5.6405,5.6405,5.2644,5.4524,209900.0],["1993-09-09",5.3584,5.9225,5.3584,5.7345,272400.0],["1993-09-10",5.2644,5.6405,5.0764,5.1704,373300.0],["1993-09-13",5.0764,5.2644,4.8884,5.0764,361200.0],["1993-09-14",4.9824,5.0764,4.8884,5.0764,109400.0],["1993-09-15",4.9824,5.0764,4.8884,4.8884,105900.0],["1993-09-16",4.9824,5.0764,4.8884,4.9824,135900.0],["1993-09-17",5.0764,5.1704,4.9824,5.0764,155400.0],["1993-09-20",5.0764,5.3584,4.9824,4.9824,223600.0],["1993-09-21",4.9824,4.9824,4.5124,4.7004,254100.0],["1993-09-22",4.7944,4.8884,4.6064,4.7944,249200.0],["1993-09-23",4.6064,4.7004,4.3244,4.5124,481700.0],["1993-09-24",4.5124,4.7944,4.5124,4.7004,248000.0],["1993-09-27",4.7944,4.7944,4.7004,4.7944,142200.0],["1993-09-28",4.7004,5.0764,4.7004,4.8884,239600.0],["1993-09-29",4.9824,5.0764,4.7944,4.8884,302600.0],["1993-09-30",4.9824,4.9824,4.7944,4.8884,118100.0],["1993-10-01",4.8884,4.9824,4.7944,4.8884,144500.0],["1993-10-04",4.7944,4.8884,4.7004,4.7944,50100.0],["1993-10-05",4.7944,5.1704,4.7944,5.0764,281800.0],["1993-10-06",4.9824,5.2644,4.9824,5.2644,236300.0],["1993-10-07",5.1704,5.3584,5.0764,5.0764,182600.0],["1993-10-08",5.1704,5.1704,4.9824,5.0764,100900.0],["1993-10-11",4.7004,4.7004,4.4184,4.6064,453200.0],["1993-10-12",4.6064,4.7004,4.5124,4.7004,145800.0],["1993-10-13",4.7004,5.0764,4.6064,4.7004,298500.0],["1993-10-14",4.7944,4.7944,4.6064,4.7004,180900.0],["1993-10-15",4.6064,4.8884,4.6064,4.7944,168600.0],["1993-10-18",4.7004,4.8884,4.7004,4.7944,209100.0],["1993-10-19",4.7004,4.9824,4.6064,4.7004,199800.0],["1993-10-20",4.7004,5.6405,4.7004,5.5464,584800.0],["1993-10-21",5.9225,5.9225,5.3584,5.4524,794800.0],["1993-10-22",5.4524,5.8285,5.3584,5.3584,589300.0],["1993-10-25",5.2644,5.5465,5.2644,5.3584,152200.0],["1993-10-26",5.4524,5.5465,5.3584,5.4524,181300.0],["1993-10-27",5.3584,5.4524,5.1704,5.1704,215100.0],["1993-10-28",5.1704,5.2644,5.0764,5.2644,129400.0],["1993-10-29",5.1704,5.2644,5.1704,5.2644,113900.0],["1993-11-01",5.2644,5.3584,4.9824,5.1704,237300.0],["1993-11-02",5.1704,5.1704,4.7944,4.8884,321500.0],["1993-11-03",4.7944,5.1704,4.7944,5.0764,391200.0],["1993-11-04",5.1704,5.1704,4.8884,4.9824,131200.0],["1993-11-05",4.8884,4.9824,4.7944,4.8884,103200.0],["1993-11-08",4.9824,4.9824,4.7004,4.8884,234200.0],["1993-11-09",4.8884,4.8884,4.7944,4.7944,146000.0],["1993-11-10",4.7004,4.8884,4.6064,4.8884,375300.0],["1993-11-11",4.8884,4.8884,4.7004,4.8884,275100.0],["1993-11-12",4.8884,5.4524,4.8884,5.2644,714200.0],["1993-11-15",5.0764,5.2644,4.8884,5.0764,351800.0],["1993-11-16",5.0764,5.1704,4.8884,5.0764,225800.0],["1993-11-17",4.9824,5.0764,4.8884,4.9824,153700.0],["1993-11-18",4.8884,5.3584,4.8884,5.1704,450300.0],["1993-11-19",5.1704,5.6405,5.0764,5.1704,480800.0],["1993-11-22",5.0764,5.1704,4.8884,4.9824,297600.0],["1993-11-23",5.0764,5.0764,4.7004,4.8884,567100.0],["1993-11-24",4.8884,4.8884,4.7944,4.8884,200400.0],["1993-11-26",4.9824,4.9824,4.8884,4.8884,79900.0],["1993-11-29",4.9824,4.9824,4.7944,4.8884,173300.0],["1993-11-30",4.8884,4.9824,4.7944,4.8884,159700.0],["1993-12-01",4.8884,5.1704,4.7944,5.0764,428400.0],["1993-12-02",5.1704,5.4524,5.1704,5.2644,717900.0],["1993-12-03",5.3584,5.4524,5.2644,5.3584,297900.0],["1993-12-06",5.4524,5.4524,5.1704,5.1704,241700.0],["1993-12-07",5.1704,5.1704,4.9824,5.1704,176300.0],["1993-12-08",5.0764,5.1704,4.8884,4.9824,215000.0],["1993-12-09",4.9824,5.1704,4.9824,5.1704,120500.0],["1993-12-10",5.1704,5.1704,4.8884,4.9824,182100.0],["1993-12-13",4.8884,5.0764,4.8884,4.8884,191300.0],["1993-12-14",4.9824,4.9824,4.7004,4.7004,284500.0],["1993-12-15",4.7004,4.8884,4.7004,4.7944,151800.0],["1993-12-16",4.7944,4.8884,4.7944,4.8884,107200.0],["1993-12-17",4.8884,4.9824,4.7004,4.7004,145200.0],["1993-12-20",4.7004,4.8884,4.7004,4.7944,246300.0],["1993-12-21",4.7944,4.7944,3.6663,3.7603,571800.0],["1993-12-22",3.8543,4.2303,3.8543,4.0423,757900.0],["1993-12-23",4.2303,4.9824,4.0423,4.3244,314500.0],["1993-12-27",4.3244,4.3244,4.1363,4.2303,126000.0],["1993-12-28",4.1363,4.2303,3.8543,3.9483,191600.0],["1993-12-29",3.9483,3.9483,3.8543,3.8543,238300.0],["1993-12-30",3.9483,4.0423,3.8543,3.8543,218100.0],["1993-12-31",3.8543,4.1363,3.8543,3.9483,246800.0],["1994-01-03",4.0423,4.2303,4.0423,4.2303,164600.0],["1994-01-04",4.1363,4.2303,4.0423,4.1363,158400.0],["1994-01-05",4.2303,4.2303,3.9483,4.0423,192900.0],["1994-01-06",4.0423,4.0423,3.6663,3.7603,313100.0],["1994-01-07",3.7603,3.8543,3.6193,3.7603,488100.0],["1994-01-10",3.7603,3.9483,3.7603,3.8543,133800.0],["1994-01-11",3.8543,3.9483,3.5723,3.8543,273400.0],["1994-01-12",3.8543,3.9483,3.7603,3.7603,169700.0],["1994-01-13",3.8543,3.9483,3.7603,3.8543,119100.0],["1994-01-14",3.9483,4.2303,3.8543,4.1363,196200.0],["1994-01-17",4.2303,4.2303,4.0423,4.0423,117800.0],["1994-01-18",4.0423,4.1363,4.0423,4.1363,52600.0],["1994-01-19",4.1363,4.1363,4.0423,4.1363,203200.0],["1994-01-20",4.0423,4.1363,3.9483,4.0423,137500.0],["1994-01-21",4.0423,4.1363,3.7603,3.9483,334400.0],["1994-01-24",3.8543,4.0423,3.8543,3.9483,100100.0],["1994-01-25",3.9483,4.0423,3.8543,4.0423,92500.0],["1994-01-26",3.9483,4.1363,3.9483,4.0423,226900.0],["1994-01-27",3.9483,4.0423,3.8543,3.9483,64600.0],["1994-01-28",3.9483,4.0423,3.6663,3.7603,304600.0],["1994-01-31",3.7603,3.7603,3.1023,3.1963,642900.0],["1994-02-01",3.0082,3.1023,2.7732,3.1023,930100.0],["1994-02-02",3.1023,3.1963,3.0082,3.1963,314400.0],["1994-02-03",3.2433,3.2903,3.0082,3.1023,224000.0],["1994-02-04",3.1023,3.1963,2.8202,2.9142,459500.0],["1994-02-07",2.9142,3.1023,2.9142,3.0552,328800.0],["1994-02-08",3.1963,3.2903,3.0082,3.1963,331800.0],["1994-02-09",3.2433,3.6663,3.1963,3.6193,317100.0],["1994-02-10",3.6663,3.7603,3.1023,3.1023,477700.0],["1994-02-11",3.2903,3.4313,3.2903,3.3843,170600.0],["1994-02-14",3.4313,3.4313,3.3373,3.3843,162600.0],["1994-02-15",3.4783,3.4783,3.3843,3.4313,46500.0],["1994-02-16",3.4313,3.4313,3.1493,3.2903,138400.0],["1994-02-17",3.2433,3.5253,3.2433,3.5253,137600.0],["1994-02-18",3.4783,3.6663,3.3843,3.4313,110000.0],["1994-02-22",3.5723,3.5723,3.2433,3.3373,54600.0],["1994-02-23",3.2903,3.3843,3.2433,3.3373,67300.0],["1994-02-24",3.2903,3.5723,3.1023,3.4783,142000.0],["1994-02-25",3.5723,3.6663,3.4783,3.5253,132900.0],["1994-02-28",3.6663,3.9483,3.5723,3.7603,394400.0],["1994-03-01",3.7603,3.8543,3.6193,3.7133,252500.0],["1994-03-02",3.6193,3.8543,3.5723,3.7603,131800.0],["1994-03-03",3.7603,3.8543,3.6663,3.8543,137300.0],["1994-03-04",3.8543,3.9483,3.7603,3.8543,124700.0],["1994-03-07",3.8543,4.0423,3.8543,3.9483,260900.0],["1994-03-08",3.8543,4.0423,3.8543,3.9483,155200.0],["1994-03-09",3.9483,3.9483,3.7603,3.9483,120100.0],["1994-03-10",3.9483,3.9483,3.7603,3.8543,79500.0],["1994-03-11",3.8543,3.8543,3.7603,3.8543,108000.0],["1994-03-14",3.7603,4.2303,3.7603,3.8543,457200.0],["1994-03-15",3.9483,3.9483,3.2903,3.3843,260600.0],["1994-03-16",3.3843,3.7603,3.3843,3.6663,176600.0],["1994-03-17",3.6193,3.7133,3.5723,3.6193,145500.0],["1994-03-18",3.5723,3.5723,3.4783,3.5253,119500.0],["1994-03-21",3.5723,3.5723,3.4313,3.4313,75100.0],["1994-03-22",3.4313,3.4783,3.3843,3.3843,126800.0],["1994-03-23",3.3373,3.3843,3.2433,3.2903,144400.0],["1994-03-24",3.1963,3.2903,3.0552,3.2433,177200.0],["1994-03-25",3.1963,3.3843,3.1963,3.2903,110700.0],["1994-03-28",3.2903,3.3843,3.1023,3.1023,133700.0],["1994-03-29",3.1023,3.1493,2.9612,3.0082,121200.0],["1994-03-30",2.9142,3.1493,2.9142,3.0082,159700.0],["1994-03-31",2.9612,3.1023,2.9142,3.1023,121000.0],["1994-04-04",2.9142,3.0552,2.8202,3.0082,148700.0],["1994-04-05",3.0082,3.1963,2.9612,3.0552,110100.0],["1994-04-06",3.1963,3.3843,3.1493,3.3843,159800.0],["1994-04-07",3.3843,3.4313,3.1023,3.1023,187000.0],["1994-04-08",3.1023,3.1493,2.9142,3.0082,69200.0],["1994-04-11",3.0082,3.0082,2.9142,3.0082,60200.0],["1994-04-12",2.9142,2.9612,2.8202,2.9142,111800.0],["1994-04-13",2.9142,3.0552,2.9142,2.9612,225300.0],["1994-04-14",2.9142,2.9142,2.7732,2.8202,57600.0],["1994-04-15",2.8672,3.0552,2.7732,2.9142,104100.0],["1994-04-18",2.9142,2.9142,2.6792,2.7732,98700.0],["1994-04-19",2.6792,2.7732,2.5382,2.7732,154200.0],["1994-04-20",2.8202,3.0082,2.7262,2.8202,150500.0],["1994-04-21",2.8672,2.8672,2.6322,2.8202,106000.0],["1994-04-22",2.7732,2.8202,2.6322,2.8202,85300.0],["1994-04-25",2.7732,3.0082,2.5852,3.0082,147800.0],["1994-04-26",3.7603,4.0423,3.4783,3.8543,1162400.0],["1994-04-28",3.8543,4.0423,3.8543,4.0423,497600.0],["1994-04-29",3.9483,3.9483,3.7133,3.8543,244300.0],["1994-05-02",3.8543,3.8543,3.7603,3.8543,161700.0],["1994-05-03",3.8543,3.9483,3.7603,3.9483,150600.0],["1994-05-04",3.9483,4.0423,3.8543,3.9483,237300.0],["1994-05-05",3.9483,4.2303,3.8543,4.1363,308000.0],["1994-05-06",4.0423,4.2303,4.0423,4.1363,234400.0],["1994-05-09",4.0423,4.1363,3.9483,4.1363,63500.0],["1994-05-10",4.1363,4.2303,4.0423,4.1363,173300.0],["1994-05-11",4.1363,4.1363,3.8543,3.9483,104700.0],["1994-05-12",3.9483,3.9483,3.7133,3.8543,95100.0],["1994-05-13",3.8543,3.8543,3.6193,3.7603,146900.0],["1994-05-16",3.7133,3.8543,3.5723,3.6663,76400.0],["1994-05-17",3.5723,3.5723,3.2903,3.3373,254400.0],["1994-05-18",3.3843,3.6193,3.2903,3.5253,132500.0],["1994-05-19",3.4783,3.7603,3.4783,3.7133,84500.0],["1994-05-20",3.7603,3.8543,3.6663,3.8543,69700.0],["1994-05-23",3.8543,3.8543,3.7133,3.7603,138800.0],["1994-05-24",3.7603,3.8543,3.7603,3.8543,53100.0],["1994-05-25",3.6663,3.7603,3.5723,3.6663,102400.0],["1994-05-26",3.6193,3.6663,3.4313,3.4783,55900.0],["1994-05-27",3.4313,3.5253,3.3843,3.4783,93200.0],["1994-05-31",3.4783,3.4783,3.1963,3.3843,98600.0],["1994-06-01",3.3843,3.5723,3.3373,3.5253,173600.0],["1994-06-02",3.4783,3.6663,3.3843,3.6663,57800.0],["1994-06-03",3.5723,3.7603,3.5723,3.7603,110300.0],["1994-06-06",3.7133,3.7603,3.6663,3.6663,42300.0],["1994-06-07",3.6663,3.6663,3.4313,3.4783,51600.0],["1994-06-08",3.4783,3.5253,3.3843,3.4783,73900.0],["1994-06-09",3.4783,3.5723,3.4313,3.5723,40200.0],["1994-06-10",3.5253,3.6193,3.5253,3.5723,47900.0],["1994-06-13",3.5723,3.5723,3.3843,3.4313,83600.0],["1994-06-14",3.5253,3.5253,3.3843,3.5253,32700.0],["1994-06-15",3.5723,3.5723,3.3843,3.4313,74700.0],["1994-06-16",3.4313,3.5253,3.3843,3.4783,52500.0],["1994-06-17",3.4783,3.4783,3.1023,3.1493,196500.0],["1994-06-20",3.1963,3.1963,2.8672,2.9142,258000.0],["1994-06-21",2.9142,2.9142,2.6792,2.8202,366700.0],["1994-06-22",2.6792,2.6792,2.4442,2.4442,462000.0],["1994-06-23",2.4442,2.4442,2.0212,2.1152,992900.0],["1994-06-24",2.1622,2.4442,2.1152,2.3032,684800.0],["1994-06-27",2.3032,2.3032,1.9742,2.0682,436700.0],["1994-06-28",2.1152,2.2562,2.0212,2.0682,360200.0],["1994-06-29",2.0212,2.2562,1.8802,2.2562,593500.0],["1994-06-30",2.2092,2.4442,2.2092,2.3972,406100.0],["1994-07-01",2.4442,2.4442,2.2562,2.3502,234600.0],["1994-07-05",2.3502,2.3972,2.1152,2.2562,114300.0],["1994-07-06",2.2092,2.2562,2.0212,2.0682,123600.0],["1994-07-07",2.1152,2.1622,1.9742,2.0682,221000.0],["1994-07-08",2.1152,2.2092,2.0682,2.1622,218100.0],["1994-07-11",2.0682,2.2092,2.0682,2.1152,104400.0],["1994-07-12",2.1152,2.1622,2.1152,2.1622,74900.0],["1994-07-13",2.2092,2.3502,2.2092,2.3502,177000.0],["1994-07-14",2.3502,2.5382,2.3502,2.4442,347900.0],["1994-07-15",2.4442,2.5382,2.3972,2.4912,142200.0],["1994-07-18",2.4912,2.5382,2.3032,2.3972,120000.0],["1994-07-19",2.3972,2.3972,2.2562,2.3032,81100.0],["1994-07-20",2.2562,2.5852,2.2562,2.3032,309600.0],["1994-07-21",2.3502,2.3502,2.3032,2.3502,62500.0],["1994-07-22",2.2562,2.3032,2.0682,2.1622,295200.0],["1994-07-25",2.2092,2.3032,2.2092,2.2562,83900.0],["1994-07-26",2.2092,2.3032,2.2092,2.2562,61400.0],["1994-07-27",2.2562,2.3032,2.2092,2.3032,73500.0],["1994-07-28",2.4442,2.4442,2.2092,2.2562,116300.0],["1994-07-29",2.3032,2.3502,2.1622,2.2092,112000.0],["1994-08-01",2.2092,2.2092,2.1152,2.2092,87700.0],["1994-08-02",2.1152,2.1622,2.0682,2.1622,47500.0],["1994-08-03",2.1622,2.1622,2.0682,2.1622,113500.0],["1994-08-04",2.0682,2.1152,1.9742,2.1152,285200.0],["1994-08-05",2.0682,2.0682,1.9272,2.0212,114800.0],["1994-08-08",1.8802,2.0212,1.8802,1.9742,248100.0],["1994-08-09",1.9742,2.0682,1.9742,2.0212,115100.0],["1994-08-10",2.0212,2.0682,1.6921,1.9742,141500.0],["1994-08-11",1.9742,2.0212,1.8802,1.8802,158000.0],["1994-08-12",1.9272,1.9272,1.8331,1.8802,112000.0],["1994-08-15",1.8802,1.8802,1.6921,1.7391,158400.0],["1994-08-16",1.6921,1.7861,1.5041,1.7861,483300.0],["1994-08-17",1.7391,1.7861,1.6921,1.6921,165500.0],["1994-08-18",1.7391,1.7391,1.5511,1.5511,190100.0],["1994-08-19",1.5511,1.6451,1.5511,1.5981,181800.0],["1994-08-22",1.5511,1.6451,1.5041,1.6451,183600.0],["1994-08-23",1.5981,1.7391,1.5981,1.7391,130500.0],["1994-08-24",1.7391,1.7391,1.6921,1.6921,172200.0],["1994-08-25",1.7391,1.7391,1.6451,1.7391,89400.0],["1994-08-26",1.7391,1.7861,1.6921,1.7391,200400.0],["1994-08-29",1.7861,1.8331,1.7391,1.7861,67800.0],["1994-08-30",1.7391,1.8331,1.7391,1.8331,108100.0],["1994-08-31",1.8331,2.1622,1.8331,1.9742,582100.0],["1994-09-01",2.0212,2.0212,1.9272,2.0212,192600.0],["1994-09-02",1.9272,2.0212,1.9272,2.0212,88600.0],["1994-09-06",1.9742,2.0212,1.9742,2.0212,14500.0],["1994-09-07",1.9742,1.9742,1.8802,1.8802,68700.0],["1994-09-08",1.8802,2.0212,1.8802,2.0212,150500.0],["1994-09-09",2.0212,2.3972,1.9742,2.3972,596000.0],["1994-09-12",2.3972,2.3972,2.2092,2.3502,413000.0],["1994-09-13",2.3502,2.5382,2.3502,2.4442,336300.0],["1994-09-14",2.4442,2.4912,2.3032,2.4912,465500.0],["1994-09-15",2.5382,2.7262,2.4442,2.6792,656500.0],["1994-09-16",2.7262,3.0082,2.6792,3.0082,581500.0],["1994-09-19",2.9142,2.9612,2.8202,2.9142,306400.0],["1994-09-20",2.9142,2.9612,2.8202,2.9612,251100.0],["1994-09-21",2.9142,3.1963,2.9142,3.0082,402800.0],["1994-09-22",3.0082,3.0552,2.7732,2.7732,169300.0],["1994-09-23",2.7732,2.7732,2.4912,2.6322,388200.0],["1994-09-26",2.6322,2.6322,2.2562,2.3972,287600.0],["1994-09-27",2.3502,2.4442,2.3502,2.4442,66600.0],["1994-09-28",2.4442,2.5382,2.3972,2.5382,76400.0],["1994-09-29",2.5382,2.7262,2.4442,2.6322,123300.0],["1994-09-30",2.6792,2.6792,2.4442,2.4442,117300.0],["1994-10-03",2.4912,2.5852,2.3972,2.4442,224900.0],["1994-10-04",2.2562,2.3032,2.2562,2.3032,288200.0],["1994-10-05",2.2562,2.3502,2.0682,2.1152,158500.0],["1994-10-06",2.1152,2.2092,2.1152,2.1152,136400.0],["1994-10-07",2.1622,2.5382,2.0682,2.3032,254700.0],["1994-10-10",2.3972,2.5852,2.3502,2.5382,143100.0],["1994-10-11",2.5382,2.7732,2.5382,2.6792,140400.0],["1994-10-12",2.6322,2.6792,2.4442,2.4912,113800.0],["1994-10-13",2.5382,2.6792,2.4912,2.6322,163600.0],["1994-10-14",2.6322,2.6322,2.4912,2.4912,96400.0],["1994-10-17",2.5382,2.6322,2.5382,2.5852,86500.0],["1994-10-18",2.6322,2.6792,2.2562,2.3032,244600.0],["1994-10-19",2.2092,2.4912,2.2092,2.3502,359200.0],["1994-10-20",2.3502,2.3502,2.2562,2.3032,155300.0],["1994-10-21",2.3032,2.3502,2.3032,2.3502,124700.0],["1994-10-24",2.3032,2.3502,2.2092,2.3032,100600.0],["1994-10-25",2.2562,2.3502,2.2092,2.2562,67800.0],["1994-10-26",2.2092,2.3972,2.2092,2.3502,166800.0],["1994-10-27",2.3032,2.3502,2.2562,2.3502,49200.0],["1994-10-28",2.3032,2.3502,2.2562,2.3032,128400.0],["1994-10-31",2.3032,2.3502,2.3032,2.3502,102300.0],["1994-11-01",2.3502,2.3502,2.3032,2.3502,142000.0],["1994-11-02",2.3502,2.8202,2.3502,2.6322,667000.0],["1994-11-03",2.6322,2.7732,2.5852,2.6322,224600.0],["1994-11-04",2.6322,2.7262,2.5382,2.7262,159900.0],["1994-11-07",2.7732,2.8672,2.5852,2.7262,266800.0],["1994-11-08",2.7262,2.7732,2.6322,2.6792,124200.0],["1994-11-09",2.4912,2.6322,2.3502,2.5382,243800.0],["1994-11-10",2.5852,2.7262,2.5852,2.6792,98600.0],["1994-11-11",2.6792,2.7262,2.5382,2.6322,125800.0],["1994-11-14",2.6322,2.6322,2.4442,2.5382,245500.0],["1994-11-15",2.5382,2.5852,2.3972,2.4912,403300.0],["1994-11-16",2.3972,2.4442,2.2562,2.2562,490900.0],["1994-11-17",2.3032,2.3972,2.1622,2.3502,354500.0],["1994-11-18",2.3972,2.4442,2.3032,2.3032,142700.0],["1994-11-21",2.3972,2.3972,2.3032,2.3032,71600.0],["1994-11-22",2.3032,2.3032,2.1622,2.2092,95000.0],["1994-11-23",2.1622,2.2562,2.1622,2.2562,74500.0],["1994-11-25",2.2562,2.2562,2.2092,2.2562,28500.0],["1994-11-28",2.2562,2.5852,2.2092,2.3032,157600.0],["1994-11-29",2.3972,2.3972,2.1152,2.2562,413100.0],["1994-11-30",2.2562,2.3972,2.2562,2.3032,283600.0],["1994-12-01",2.3972,2.3972,2.2092,2.2562,129700.0],["1994-12-02",2.3032,2.3972,2.2092,2.3972,121800.0],["1994-12-05",2.2562,2.4442,2.2562,2.3032,138200.0],["1994-12-06",2.2562,2.3032,2.2092,2.2562,142300.0],["1994-12-07",2.2562,2.2562,2.1622,2.2562,177000.0],["1994-12-08",2.2092,2.2562,2.1622,2.1622,252500.0],["1994-12-09",2.1152,2.3032,2.1152,2.3032,341400.0],["1994-12-12",2.2562,2.3032,2.1152,2.1622,177600.0],["1994-12-13",2.1622,2.3502,2.1622,2.3502,238000.0],["1994-12-14",2.3972,2.5852,2.3972,2.5382,450300.0],["1994-12-15",2.4442,2.5382,2.4442,2.5382,162800.0],["1994-12-16",2.8202,3.1023,2.7732,2.9612,1087000.0],["1994-12-19",3.0082,3.0082,2.8672,3.0082,552700.0],["1994-12-20",3.0082,3.5723,2.9612,3.4783,1290300.0],["1994-12-21",3.7603,4.0423,3.6663,3.7603,1712200.0],["1994-12-22",3.9483,4.3244,3.8543,4.3244,883900.0],["1994-12-23",4.3244,5.4524,4.3244,5.1704,2674700.0],["1994-12-27",5.4524,5.9225,5.0764,5.5464,1887900.0],["1994-12-28",5.3584,5.5465,5.0764,5.3584,719300.0],["1994-12-29",5.2644,5.3584,4.9824,5.2644,900400.0],["1994-12-30",5.2644,5.6405,5.1704,5.5464,873000.0],["1995-01-03",5.9225,6.0165,5.6405,6.0165,1305500.0],["1995-01-04",6.2045,6.9566,6.2045,6.8626,1791400.0],["1995-01-05",6.9566,7.1446,6.2045,6.2985,2058500.0],["1995-01-06",6.1105,6.2045,5.4524,5.9225,2094900.0],["1995-01-09",5.9225,6.3925,5.9225,6.2985,691400.0],["1995-01-10",6.2045,6.2985,5.7345,5.9225,532800.0],["1995-01-11",5.9225,6.4865,5.9225,6.4865,724300.0],["1995-01-12",6.3925,6.8626,6.3925,6.7686,968600.0],["1995-01-13",6.7685,6.9566,6.5805,6.6745,533600.0],["1995-01-16",6.6745,6.7686,6.3925,6.4865,308200.0],["1995-01-17",6.3925,6.5805,6.1105,6.3925,519400.0],["1995-01-18",6.3925,6.3925,6.2045,6.2985,348600.0],["1995-01-19",6.3925,6.3925,5.9225,6.0165,1008800.0],["1995-01-20",6.0165,6.6745,5.7345,6.1105,842200.0],["1995-01-23",6.1105,6.6745,6.0165,6.4865,673300.0],["1995-01-24",6.5805,6.8626,6.5805,6.6745,586300.0],["1995-01-25",6.6745,6.7686,6.3925,6.4865,531300.0],["1995-01-26",6.4865,6.7685,6.4865,6.6745,514900.0],["1995-01-27",6.7686,6.8626,6.6745,6.7686,670200.0],["1995-01-30",6.7686,7.5206,6.5805,7.5206,822800.0],["1995-01-31",7.6146,8.4607,7.4266,7.9907,2076400.0],["1995-02-01",8.1787,8.4607,8.0847,8.0847,1506100.0],["1995-02-02",8.0847,9.2128,8.0847,8.9307,1977200.0],["1995-02-03",9.0247,9.2128,8.0847,8.6487,2678400.0],["1995-02-06",8.9307,9.1187,7.7086,7.8966,1860200.0],["1995-02-07",7.8026,7.8966,6.9566,7.8026,2332300.0],["1995-02-08",7.8966,8.2727,7.2386,7.9907,1335700.0],["1995-02-09",8.0847,8.0847,7.7086,7.8966,468900.0],["1995-02-10",7.8966,8.1787,7.7086,8.0847,586200.0],["1995-02-13",8.1787,8.4607,8.1787,8.3667,833300.0],["1995-02-14",8.4607,8.4607,8.1787,8.2727,652000.0],["1995-02-15",8.2727,8.2727,7.8966,8.1787,431100.0],["1995-02-16",8.0847,8.4607,8.0847,8.2727,348700.0],["1995-02-17",8.2727,8.2727,7.8966,8.0847,450700.0],["1995-02-21",8.1787,8.4607,8.0847,8.2727,523100.0],["1995-02-22",8.1787,8.4607,7.9907,8.1787,409900.0],["1995-02-23",8.1787,8.1787,7.8966,7.9907,741500.0],["1995-02-24",7.8966,8.0847,7.6146,8.0847,677900.0],["1995-02-27",7.9907,8.0847,7.8026,8.0847,346000.0],["1995-02-28",8.2727,8.2727,7.9907,8.0847,442700.0],["1995-03-01",7.9907,8.2727,7.9907,7.9907,242400.0],["1995-03-02",7.9907,8.8367,7.9907,8.4607,1336100.0],["1995-03-03",8.4607,8.5547,8.2727,8.5547,503200.0],["1995-03-06",8.4607,8.4607,8.0847,8.1787,331100.0],["1995-03-07",7.9906,8.0847,7.6146,7.8966,676100.0],["1995-03-08",7.8026,8.2727,7.7086,8.2727,606100.0],["1995-03-09",8.1787,8.2727,7.9907,8.1787,381500.0],["1995-03-10",7.9907,8.1787,7.9907,8.1787,344300.0],["1995-03-13",8.1787,8.1787,7.8966,7.9907,313700.0],["1995-03-14",7.8026,7.8966,7.1446,7.3326,1188000.0],["1995-03-15",7.2386,7.5206,6.2985,6.9566,2016100.0],["1995-03-16",6.9566,7.3326,6.7686,7.2386,856400.0],["1995-03-17",7.2386,7.6146,7.2386,7.4266,505800.0],["1995-03-20",7.5206,7.5206,7.0506,7.3326,481900.0],["1995-03-21",7.3326,9.0247,7.2386,8.4607,2027200.0],["1995-03-22",8.6487,9.3068,8.3667,8.7427,1684100.0],["1995-03-23",8.7427,8.8367,7.8026,8.5547,1273200.0],["1995-03-24",8.6487,8.9307,8.2727,8.6487,1181800.0],["1995-03-27",8.9307,9.0247,8.5547,8.7427,789400.0],["1995-03-28",8.8367,9.6828,8.8367,9.5888,1579800.0],["1995-03-29",9.5888,9.5888,8.2727,9.0247,1694300.0],["1995-03-30",9.0247,9.0247,9.0247,9.0247,0.0],["1995-03-31",3.7603,5.0764,3.5723,4.6064,6714500.0],["1995-04-03",4.4184,4.7004,4.2303,4.7004,1503600.0],["1995-04-04",4.6064,4.7004,4.4184,4.7004,688500.0],["1995-04-05",4.7004,5.0764,4.6064,5.0764,1004700.0],["1995-04-06",5.0764,5.4524,5.0764,5.4524,1576700.0],["1995-04-07",5.5465,5.9225,5.5465,5.7345,1535100.0],["1995-04-10",5.7345,5.9225,5.6405,5.7345,431500.0],["1995-04-11",5.7345,5.8285,5.2644,5.4524,581900.0],["1995-04-12",5.4524,5.5465,5.2644,5.3584,470900.0],["1995-04-13",5.3584,5.9695,4.8884,5.2644,765600.0],["1995-04-17",5.1704,5.2644,4.9824,5.0764,310400.0],["1995-04-18",4.9824,5.0764,4.8884,5.0764,274200.0],["1995-04-19",4.9824,5.0764,4.7474,4.9824,335500.0],["1995-04-20",4.8884,5.2644,4.7944,5.1704,411800.0],["1995-04-21",5.1704,5.2174,5.0764,5.1234,209500.0],["1995-04-24",5.0764,5.2174,4.9824,4.9824,300700.0],["1995-04-25",4.9824,5.0294,4.8884,4.9354,232100.0],["1995-04-26",4.9824,4.9824,4.6534,4.7004,384200.0],["1995-04-27",4.7474,4.9824,4.7004,4.8884,307500.0],["1995-04-28",4.9354,5.2174,4.7944,5.0764,332300.0],["1995-05-01",5.2174,5.4524,5.1234,5.3584,310800.0],["1995-05-02",5.4054,5.4524,5.1704,5.2644,279300.0],["1995-05-03",5.1704,5.3584,5.0764,5.1234,147800.0],["1995-05-04",5.1704,5.1704,4.8884,4.9824,192200.0],["1995-05-05",5.0294,5.3584,4.9824,5.3584,199900.0],["1995-05-08",5.3584,5.4054,5.2644,5.2644,223600.0],["1995-05-09",5.5465,5.8285,5.4994,5.7345,1207000.0],["1995-05-10",5.7345,5.7345,5.4524,5.5935,464300.0],["1995-05-11",5.5465,5.5935,5.4524,5.4524,245400.0],["1995-05-12",5.3584,5.5465,5.2644,5.4994,269700.0],["1995-05-15",5.4524,5.5465,5.3114,5.4524,241800.0],["1995-05-16",5.5935,5.5935,5.3584,5.4524,224700.0],["1995-05-17",5.3584,5.4054,5.0764,5.1704,342300.0],["1995-05-18",5.0764,5.1234,4.9354,5.0294,418300.0],["1995-05-19",5.0764,5.2174,4.9824,5.1234,206500.0],["1995-05-22",5.1704,5.1704,5.0294,5.1704,235800.0],["1995-05-23",5.1704,5.2644,4.9824,5.0764,217800.0],["1995-05-24",5.0764,5.1234,4.9354,4.9354,210600.0],["1995-05-25",4.9354,5.0294,4.8884,5.0294,259100.0],["1995-05-26",4.9354,4.9824,4.8884,4.9824,109000.0],["1995-05-30",4.9354,5.0294,4.8414,4.9824,148700.0],["1995-05-31",4.9824,4.9824,4.8414,4.9354,151500.0],["1995-06-01",4.8414,4.8884,4.6064,4.6534,321700.0],["1995-06-02",4.5594,4.7004,3.9953,4.4654,506700.0],["1995-06-05",4.4184,4.5124,4.3714,4.4184,261700.0],["1995-06-06",4.4654,5.0294,4.4184,5.0294,452700.0],["1995-06-07",5.0764,5.1704,4.8414,4.8884,363200.0],["1995-06-08",4.8884,4.9354,4.7944,4.8414,129400.0],["1995-06-09",4.8414,5.0294,4.8414,4.9824,307400.0],["1995-06-12",5.0294,5.1234,4.9354,5.1234,224200.0],["1995-06-13",5.2174,5.4524,5.1234,5.1234,483000.0],["1995-06-14",5.1234,5.1704,5.0294,5.1234,169300.0],["1995-06-15",5.1234,5.1234,4.9824,4.9824,158900.0],["1995-06-16",4.9824,5.0764,4.9824,4.9824,126300.0],["1995-06-19",4.9824,5.0764,4.7944,4.8414,271700.0],["1995-06-20",4.8884,4.9354,4.7004,4.8414,271400.0],["1995-06-21",4.7944,4.8414,4.7004,4.7004,286200.0],["1995-06-22",4.7944,4.8414,4.7004,4.7474,228200.0],["1995-06-23",4.8414,5.4054,4.8414,5.4054,1022900.0],["1995-06-26",5.4054,5.7815,5.4054,5.5464,818300.0],["1995-06-27",5.5935,5.7815,5.5465,5.6875,722000.0],["1995-06-28",5.6875,5.7815,5.4994,5.5935,313200.0],["1995-06-29",5.4994,5.5935,5.3114,5.4054,197400.0],["1995-06-30",5.3584,5.3584,5.1234,5.2644,226200.0],["1995-07-03",5.2644,5.3114,5.2644,5.3114,88300.0],["1995-07-05",5.3114,5.3114,5.1704,5.1704,126400.0],["1995-07-06",5.1704,5.2174,4.9354,5.1234,284500.0],["1995-07-07",5.1234,5.5465,5.0764,5.3114,358400.0],["1995-07-10",5.2644,5.3584,5.1704,5.2644,158500.0],["1995-07-11",5.1704,5.5465,5.1704,5.4994,282300.0],["1995-07-12",5.4994,5.7345,5.4994,5.6405,667300.0],["1995-07-13",5.6405,5.6405,5.4054,5.4524,276700.0],["1995-07-14",5.4524,5.6405,4.7474,5.6405,262500.0],["1995-07-17",5.6405,5.6405,5.4994,5.5464,215500.0],["1995-07-18",5.5465,5.5935,5.3584,5.4994,315500.0],["1995-07-19",5.4054,5.4524,5.0764,5.2174,346100.0],["1995-07-20",5.2174,5.3114,5.1234,5.1704,166400.0],["1995-07-21",5.2644,5.3584,5.1704,5.1704,170800.0],["1995-07-24",5.1704,5.2644,5.1234,5.2174,186600.0],["1995-07-25",5.2174,5.2644,5.0294,5.0764,227300.0],["1995-07-26",5.0764,5.1704,4.9824,5.1704,291700.0],["1995-07-27",5.0764,5.1234,4.9354,5.0294,264200.0],["1995-07-28",4.8884,5.0294,4.8884,5.0294,201100.0],["1995-07-31",5.0294,5.1704,4.9354,5.1704,123800.0],["1995-08-01",5.1704,5.1704,5.0294,5.0764,98200.0],["1995-08-02",5.1234,5.1704,4.9824,5.0294,125400.0],["1995-08-03",4.9824,5.0764,4.9824,5.0294,188900.0],["1995-08-04",4.9824,5.0294,4.9354,4.9824,140200.0],["1995-08-07",4.9354,5.0764,4.8884,5.0764,154700.0],["1995-08-08",5.0294,5.0294,4.9354,4.9824,69300.0],["1995-08-09",4.9354,4.9824,4.7944,4.9824,314000.0],["1995-08-10",4.9354,5.7815,4.9354,5.6875,1348000.0],["1995-08-11",5.8285,6.2985,5.7815,5.9225,1789200.0],["1995-08-14",5.9225,6.2985,5.6405,5.8285,1443800.0],["1995-08-15",5.8285,5.8285,5.4994,5.6405,710100.0],["1995-08-16",5.6405,5.8285,5.6405,5.8285,418000.0],["1995-08-17",5.8285,6.0165,5.7815,5.8285,431700.0],["1995-08-18",5.8285,5.8755,5.6405,5.6875,213700.0],["1995-08-21",5.7345,5.9225,5.7345,5.9225,331300.0],["1995-08-22",5.9225,6.1105,5.9225,6.1105,580500.0],["1995-08-23",6.1575,6.7215,6.1575,6.6745,1621800.0],["1995-08-24",6.7686,6.9096,6.3455,6.6275,1444000.0],["1995-08-25",6.6745,6.7215,6.2515,6.4865,632300.0],["1995-08-28",6.4865,6.6275,6.2985,6.2985,369000.0],["1995-08-29",6.3455,6.3925,5.9225,6.2515,496200.0],["1995-08-30",6.2985,6.5335,6.2515,6.4865,352200.0],["1995-08-31",6.3925,6.6275,6.3455,6.6275,338400.0],["1995-09-01",6.6275,6.6275,6.3925,6.4395,238100.0],["1995-09-05",6.4395,6.6745,6.2985,6.5335,334200.0],["1995-09-06",6.5805,6.5805,6.2515,6.2985,276900.0],["1995-09-07",6.2985,6.3925,6.2045,6.3455,262300.0],["1995-09-08",6.3455,6.3925,6.2515,6.3455,213500.0],["1995-09-11",6.3455,6.5805,6.2985,6.5335,348900.0],["1995-09-12",6.4865,6.5335,6.3925,6.4395,238200.0],["1995-09-13",6.4395,6.5335,6.3455,6.4865,382100.0],["1995-09-14",6.3925,6.4865,6.2045,6.3925,268200.0],["1995-09-15",6.2045,6.3455,6.0165,6.1575,635700.0],["1995-09-18",6.0635,6.1575,5.9225,6.0635,288100.0],["1995-09-19",6.0635,6.0635,5.8285,5.8285,384200.0],["1995-09-20",5.9225,6.2515,5.9225,6.2045,343900.0],["1995-09-21",6.2045,6.2985,6.0635,6.1105,186700.0],["1995-09-22",6.0165,6.1105,5.9225,5.9225,186100.0],["1995-09-25",6.0165,6.1105,5.8755,5.9695,195300.0],["1995-09-26",5.9695,5.9695,5.7345,5.8285,253500.0],["1995-09-27",5.8285,5.8755,5.6875,5.6875,318800.0],["1995-09-28",5.6875,5.9225,5.6875,5.8285,234200.0],["1995-09-29",5.8755,6.2515,5.8285,6.2045,345000.0],["1995-10-02",6.2045,6.2045,5.9225,5.9225,162400.0],["1995-10-03",5.9225,5.9695,5.7345,5.7815,196800.0],["1995-10-04",5.6875,5.7815,5.5935,5.6405,199500.0],["1995-10-05",5.5935,5.8285,5.5465,5.8285,208500.0],["1995-10-06",5.7345,5.8285,5.5935,5.5935,183200.0],["1995-10-09",5.4994,5.5465,5.1234,5.2174,377900.0],["1995-10-10",5.2174,5.3584,5.0764,5.2174,285100.0],["1995-10-11",5.3114,5.4054,5.1704,5.3584,178500.0],["1995-10-12",5.2644,5.3584,5.2174,5.3114,151000.0],["1995-10-13",5.2644,5.3584,4.8884,4.8884,274000.0],["1995-10-16",4.9354,5.1234,4.9354,5.0294,198600.0],["1995-10-17",5.1234,5.1234,4.8414,4.9354,524100.0],["1995-10-18",4.9824,5.5465,4.9354,5.4524,310200.0],["1995-10-19",5.4524,5.6875,5.4054,5.4524,203100.0],["1995-10-20",5.4524,5.6875,5.2644,5.4524,366800.0],["1995-10-23",5.4524,5.5465,5.2644,5.2644,127400.0],["1995-10-24",5.2174,5.4524,5.2174,5.2644,154900.0],["1995-10-25",5.3584,5.4524,5.1704,5.2644,111000.0],["1995-10-26",5.2644,5.2644,5.0764,5.1234,190200.0],["1995-10-27",5.1234,5.5935,5.0764,5.4054,196400.0],["1995-10-30",5.4524,5.5935,5.4524,5.4524,249300.0],["1995-10-31",5.5465,5.6405,5.3584,5.4994,225300.0],["1995-11-01",5.4524,5.7345,5.4524,5.6875,341600.0],["1995-11-02",5.6875,5.7345,5.4994,5.5464,325100.0],["1995-11-03",5.5464,5.9225,5.4994,5.5464,225000.0],["1995-11-06",5.5465,5.5935,5.3114,5.3584,208300.0],["1995-11-07",5.3584,5.3584,5.1704,5.2644,227400.0],["1995-11-08",5.3114,5.4054,5.1704,5.2174,238600.0],["1995-11-09",5.2644,5.2644,5.1234,5.2644,128600.0],["1995-11-10",5.2174,5.2644,5.1704,5.2174,153400.0],["1995-11-13",5.1704,5.4054,5.1234,5.3114,207500.0],["1995-11-14",5.3584,5.4524,5.2644,5.3584,194600.0],["1995-11-15",5.3584,5.4994,5.1234,5.2174,559100.0],["1995-11-16",5.1234,5.2174,4.9824,4.9824,463500.0],["1995-11-17",5.0294,5.4524,4.9824,5.3584,436500.0],["1995-11-20",5.4524,5.5465,5.1704,5.1704,190800.0],["1995-11-21",5.2174,5.3584,5.1704,5.2644,188600.0],["1995-11-22",5.2644,5.3114,5.1704,5.2644,163600.0],["1995-11-24",5.1704,5.2644,5.1704,5.2644,85500.0],["1995-11-27",5.2644,5.5935,5.2174,5.4994,336300.0],["1995-11-28",5.4994,6.2045,5.4524,6.1105,1307500.0],["1995-11-29",6.2045,6.3455,5.8755,5.9695,561000.0],["1995-11-30",6.0165,6.5805,5.8755,6.3925,1141500.0],["1995-12-01",6.4395,6.9566,6.3925,6.6745,1827200.0],["1995-12-04",6.8626,7.1446,6.6745,6.7215,1522500.0],["1995-12-05",6.7685,6.8156,6.3925,6.5805,686000.0],["1995-12-06",6.5805,6.5805,6.2985,6.3455,449000.0],["1995-12-07",6.2515,6.3455,6.0635,6.1105,385900.0],["1995-12-08",6.2045,6.6745,6.1575,6.4395,565200.0],["1995-12-11",6.5335,6.5805,6.2045,6.2985,260700.0],["1995-12-12",6.2985,6.2985,6.0635,6.0635,311600.0],["1995-12-13",6.1105,6.1105,5.8285,5.8755,466300.0],["1995-12-14",5.9225,5.9695,5.7345,5.8755,303400.0],["1995-12-15",5.9225,5.9225,5.6875,5.7345,562000.0],["1995-12-18",5.6875,5.7815,5.3584,5.4994,376100.0],["1995-12-19",5.4524,5.7815,5.4054,5.6875,290500.0],["1995-12-20",5.6875,5.7815,5.6875,5.6875,182700.0],["1995-12-21",5.6875,6.0635,5.6875,5.9695,286700.0],["1995-12-22",5.9225,5.9695,5.8755,5.8755,213000.0],["1995-12-26",5.8285,6.0635,5.8285,5.9225,157500.0],["1995-12-27",5.8755,5.9695,5.7345,5.7345,186000.0],["1995-12-28",5.7345,5.7815,5.4994,5.7345,300300.0],["1995-12-29",5.6405,5.8285,5.5464,5.5464,367100.0],["1996-01-02",5.5465,5.7815,5.5465,5.7345,151300.0],["1996-01-03",5.6875,6.0635,5.6875,6.0635,259300.0],["1996-01-04",6.1105,6.3455,5.8285,6.0635,429700.0],["1996-01-05",6.0635,6.2985,5.8755,6.1105,352300.0],["1996-01-08",6.1105,6.1575,6.0635,6.1105,39700.0],["1996-01-09",6.1575,6.2045,5.6875,5.7815,303700.0],["1996-01-10",5.6405,5.8285,5.5935,5.6405,305300.0],["1996-01-11",5.7345,5.8285,5.6405,5.8285,224600.0],["1996-01-12",5.7815,5.8755,5.6875,5.8285,163600.0],["1996-01-15",5.8285,5.8285,5.5935,5.6875,172800.0],["1996-01-16",5.6405,5.6875,5.4994,5.5464,362000.0],["1996-01-17",5.4994,5.7345,5.4994,5.6875,208000.0],["1996-01-18",5.6405,5.6875,5.5465,5.6405,143200.0],["1996-01-19",5.6405,5.8285,5.6405,5.7345,314600.0],["1996-01-22",5.7815,6.1575,5.7815,6.0635,419200.0],["1996-01-23",6.0165,6.3925,6.0165,6.3925,673600.0],["1996-01-24",6.3925,6.5805,6.2045,6.2045,582600.0],["1996-01-25",6.2515,6.3925,6.1105,6.1105,367100.0],["1996-01-26",6.1105,6.1575,6.0165,6.0165,323300.0],["1996-01-29",6.0165,6.4865,6.0165,6.3925,319400.0],["1996-01-30",6.5335,6.5805,6.2515,6.3925,322900.0],["1996-01-31",6.4395,6.9096,6.3925,6.9096,1495500.0],["1996-02-01",6.9566,7.0506,6.6745,6.7686,974200.0],["1996-02-02",6.7685,6.7685,6.5335,6.6745,480100.0],["1996-02-05",6.7215,6.8156,6.6275,6.6745,383000.0],["1996-02-06",6.7215,7.0506,6.7215,6.9566,1152500.0],["1996-02-07",7.0036,7.1916,6.9096,7.0036,763200.0],["1996-02-08",7.0976,7.7086,7.0506,7.4736,1805300.0],["1996-02-09",7.5206,7.5206,6.8626,6.9566,1612100.0],["1996-02-12",7.0976,7.2856,6.5805,6.5805,997600.0],["1996-02-13",6.4865,6.4865,6.2515,6.2985,840400.0],["1996-02-14",6.2985,6.3455,6.0165,6.2985,591100.0],["1996-02-15",6.3455,6.7215,6.2985,6.6745,754700.0],["1996-02-16",6.7686,6.9096,6.5335,6.7215,611800.0],["1996-02-20",6.8156,7.0506,6.7216,6.8156,673200.0],["1996-02-21",6.8156,6.9096,6.5805,6.6275,291400.0],["1996-02-22",6.6745,6.6745,6.4865,6.5335,262800.0],["1996-02-23",6.5805,6.8626,6.5805,6.7686,402100.0],["1996-02-26",6.8626,6.9096,6.7216,6.8156,397600.0],["1996-02-27",6.7686,6.8156,6.6745,6.7686,293000.0],["1996-02-28",6.7685,7.6146,6.7215,7.6146,984700.0],["1996-02-29",7.6146,7.8026,7.3326,7.5206,1317000.0],["1996-03-01",7.6146,7.6146,7.0506,7.3326,636600.0],["1996-03-04",7.2856,7.3326,7.0976,7.2856,305200.0],["1996-03-05",7.2856,7.2856,7.0506,7.0976,247800.0],["1996-03-06",7.0506,7.0976,6.9566,7.0036,288800.0],["1996-03-07",7.0506,7.0506,6.8626,6.9096,208900.0],["1996-03-08",6.6275,6.8156,6.4865,6.6745,450300.0],["1996-03-11",6.6275,6.8626,6.5805,6.8156,253800.0],["1996-03-12",6.7686,6.9096,6.7216,6.8156,320300.0],["1996-03-13",6.7686,7.3326,6.7215,7.0153,702900.0],["1996-03-14",7.0976,7.1916,6.9566,6.9566,326400.0],["1996-03-15",6.9096,7.0036,6.8626,6.9566,204900.0],["1996-03-18",6.9096,7.0976,6.8156,7.0506,476600.0],["1996-03-19",7.0506,7.0506,6.5335,6.8626,511600.0],["1996-03-20",6.8626,6.9096,6.5805,6.6275,312200.0],["1996-03-21",6.6275,6.6745,6.4865,6.5335,330800.0],["1996-03-22",6.5335,6.7215,6.5335,6.6745,343400.0],["1996-03-25",6.6745,6.6745,6.4395,6.4865,201200.0],["1996-03-26",6.4865,6.4865,6.2515,6.3455,313200.0],["1996-03-27",6.3455,6.5335,6.2515,6.3925,169500.0],["1996-03-28",6.3925,6.6275,6.3925,6.5805,245800.0],["1996-03-29",6.6275,6.6745,6.5805,6.5805,172800.0],["1996-04-01",6.6745,6.6745,6.3925,6.4395,179000.0],["1996-04-02",6.4395,6.5805,6.4395,6.5335,172700.0],["1996-04-03",6.5805,6.7215,6.5335,6.6745,315900.0],["1996-04-04",6.7215,6.8156,6.6275,6.6745,272700.0],["1996-04-08",6.4395,6.4865,6.3455,6.3455,218500.0],["1996-04-09",6.3455,6.4395,6.3455,6.3925,211800.0],["1996-04-10",6.3455,6.3925,6.1575,6.1575,203300.0],["1996-04-11",6.1575,6.2515,6.0635,6.2515,204600.0],["1996-04-12",6.2515,6.2985,6.1105,6.1105,138400.0],["1996-04-15",6.1105,6.2515,6.0635,6.1575,176400.0],["1996-04-16",6.1105,6.2515,6.0635,6.2045,255900.0],["1996-04-17",6.2045,6.4395,6.2045,6.3455,315600.0],["1996-04-18",6.3925,6.4395,6.2045,6.2985,179500.0],["1996-04-19",6.2515,6.2515,6.1105,6.1575,183700.0],["1996-04-22",6.1575,6.2985,6.0165,6.0635,280300.0],["1996-04-23",6.1105,6.4865,6.1105,6.2985,427100.0],["1996-04-24",6.3925,6.5335,6.2985,6.4395,253800.0],["1996-04-25",6.3925,6.4865,6.2985,6.4865,171600.0],["1996-04-26",6.4865,6.4865,6.3455,6.3925,251900.0],["1996-04-29",6.3455,6.3455,6.1575,6.2985,153400.0],["1996-04-30",6.2985,6.2985,6.1105,6.1105,135300.0],["1996-05-01",6.1105,6.4865,6.0635,6.3925,567300.0],["1996-05-02",6.3455,6.3455,6.1575,6.2985,247300.0],["1996-05-03",6.2985,6.4865,6.2045,6.4395,371300.0],["1996-05-06",6.4395,6.6275,6.2985,6.5805,377200.0],["1996-05-07",6.5335,6.6745,6.4395,6.6275,325600.0],["1996-05-08",6.6275,6.7215,6.4395,6.7215,463700.0],["1996-05-09",6.7216,7.0036,6.6745,6.8156,621700.0],["1996-05-10",6.8626,6.8626,6.5335,6.6275,376600.0],["1996-05-13",6.6275,6.6275,6.4395,6.5335,218500.0],["1996-05-14",6.5335,6.5805,6.3925,6.4865,311600.0],["1996-05-15",6.3925,6.3925,6.1105,6.2045,352400.0],["1996-05-16",6.1575,6.2985,6.1575,6.2045,372000.0],["1996-05-17",6.2045,6.2515,6.1105,6.2045,154000.0],["1996-05-20",6.1575,6.2045,6.0165,6.1105,255400.0],["1996-05-21",6.0635,6.1105,5.6875,5.8755,749300.0],["1996-05-22",5.7815,6.2515,5.7815,6.1105,548600.0],["1996-05-23",6.0165,6.2515,5.9225,6.1105,409900.0],["1996-05-24",6.1105,7.0036,6.0635,6.9096,1679900.0],["1996-05-28",6.9566,7.0976,6.5335,6.6745,532300.0],["1996-05-29",6.6745,6.8626,6.5805,6.6745,330500.0],["1996-05-30",6.7215,7.2386,6.6745,7.1446,1220700.0],["1996-05-31",7.1916,7.3326,7.0036,7.1446,843600.0],["1996-06-03",7.0976,7.1916,6.8156,6.8626,479900.0],["1996-06-04",6.8626,7.1446,6.7215,7.1446,654300.0],["1996-06-05",7.1446,8.0847,7.1446,7.8966,3523400.0],["1996-06-06",8.1787,8.2727,7.2856,7.5206,1479900.0],["1996-06-07",7.2386,8.1787,7.2386,7.9907,1274800.0],["1996-06-10",8.1787,8.4607,7.9907,8.0847,1303100.0],["1996-06-11",8.1787,8.1787,7.7086,7.8026,541200.0],["1996-06-12",7.8026,7.8966,7.4266,7.7086,657600.0],["1996-06-13",7.7086,7.8026,7.5206,7.7086,342800.0],["1996-06-14",7.7086,7.8026,7.6146,7.7086,420000.0],["1996-06-17",7.6146,7.8026,7.4736,7.6146,304800.0],["1996-06-18",7.0976,7.1446,6.5805,6.5805,1355200.0],["1996-06-19",6.5805,6.5805,6.2045,6.4865,963300.0],["1996-06-20",6.5805,6.6745,6.3455,6.4395,357400.0],["1996-06-21",6.5805,6.5805,6.1575,6.2515,423100.0],["1996-06-24",6.2045,6.2985,5.9695,6.0165,329600.0],["1996-06-25",5.9695,6.1575,5.8285,5.8285,359400.0],["1996-06-26",5.9225,5.9225,5.5935,5.6875,798200.0],["1996-06-27",5.7345,6.0165,5.6875,6.0165,390500.0],["1996-06-28",6.1105,6.4395,6.0635,6.3925,511500.0],["1996-07-01",6.3925,6.3925,6.2515,6.2985,159500.0],["1996-07-02",6.3455,6.3455,6.1575,6.2045,138800.0],["1996-07-03",6.1575,6.2515,6.1105,6.1105,70500.0],["1996-07-05",6.0165,6.0165,5.9225,5.9225,90300.0],["1996-07-08",6.0165,6.0165,5.7815,5.8285,93200.0],["1996-07-09",5.7815,6.1105,5.7815,6.0165,149700.0],["1996-07-10",6.0165,6.0165,5.7815,5.8755,120000.0],["1996-07-11",5.8285,5.8285,5.4054,5.4994,296200.0],["1996-07-12",5.5464,5.5464,5.1704,5.5464,351600.0],["1996-07-15",5.4994,5.4994,5.0294,5.0294,265700.0],["1996-07-16",5.0294,5.2174,4.6534,4.9354,475600.0],["1996-07-17",5.1704,5.3584,5.0294,5.3584,305100.0],["1996-07-18",5.3584,5.8285,5.3584,5.5935,281000.0],["1996-07-19",5.4994,5.7345,5.4994,5.5464,242100.0],["1996-07-22",5.6405,5.7815,5.4994,5.6405,164800.0],["1996-07-23",5.5935,5.6405,5.2174,5.3114,219400.0],["1996-07-24",4.8884,5.3114,4.8414,5.1704,249400.0],["1996-07-25",5.2174,5.4524,5.1234,5.3584,146400.0],["1996-07-26",5.3584,5.5465,5.2644,5.3114,120000.0],["1996-07-29",5.2174,5.3114,5.1704,5.2174,90200.0],["1996-07-30",5.2174,5.2174,5.0764,5.1704,178200.0],["1996-07-31",5.1704,5.3584,5.1234,5.1704,139200.0],["1996-08-01",5.2174,5.4994,5.0764,5.4994,215500.0],["1996-08-02",5.5935,6.0165,5.5465,6.0165,392600.0],["1996-08-05",6.1105,6.1105,5.8285,5.8755,264800.0],["1996-08-06",5.8285,5.9225,5.7815,5.8755,108800.0],["1996-08-07",5.8755,5.9225,5.7345,5.7815,91100.0],["1996-08-08",5.7345,5.8285,5.6875,5.8285,85000.0],["1996-08-09",5.7815,5.7815,5.6405,5.7345,76900.0],["1996-08-12",5.7345,5.7345,5.5465,5.6875,77500.0],["1996-08-13",5.6405,5.6405,5.4994,5.4994,114300.0],["1996-08-14",5.5465,5.6875,5.4524,5.6875,197200.0],["1996-08-15",5.7345,5.8285,5.5935,5.6405,175800.0],["1996-08-16",5.5465,6.2515,5.5465,6.1575,383500.0],["1996-08-19",6.1575,6.2985,5.9225,6.0165,273600.0],["1996-08-20",5.9695,6.0165,5.8285,6.0165,174800.0],["1996-08-21",5.9695,5.9695,5.9225,5.9225,82000.0],["1996-08-22",5.9225,5.9695,5.7815,5.8755,101600.0],["1996-08-23",5.7815,5.7815,5.6875,5.7815,43400.0],["1996-08-26",6.6745,6.6745,6.2985,6.3455,1287500.0],["1996-08-27",6.4395,6.5335,6.2985,6.4865,529400.0],["1996-08-28",6.4865,6.5805,6.3925,6.4865,284700.0],["1996-08-29",6.4395,6.4395,5.5465,6.2985,282700.0],["1996-08-30",6.2045,6.2985,6.1575,6.2515,119800.0],["1996-09-03",6.1575,6.1575,6.0635,6.1575,132900.0],["1996-09-04",6.1105,6.1575,6.0165,6.1575,133400.0],["1996-09-05",6.1575,6.1575,5.9225,5.9695,248600.0],["1996-09-06",5.8755,5.8755,5.6875,5.7815,423700.0],["1996-09-09",5.7815,6.1105,5.5465,5.9695,506000.0],["1996-09-10",6.0165,6.0165,5.8755,5.9695,146700.0],["1996-09-11",5.8755,5.9695,5.8755,5.9225,138500.0],["1996-09-12",5.8285,6.2985,5.8285,6.2985,240300.0],["1996-09-13",6.3455,6.3455,5.9695,6.0165,460600.0],["1996-09-16",5.8285,6.1105,5.8285,6.0165,284600.0],["1996-09-17",6.0165,6.0165,5.8755,5.9225,137100.0],["1996-09-18",5.8755,6.2515,5.8755,6.0165,652700.0],["1996-09-19",5.9225,6.0165,5.8755,5.9225,162800.0],["1996-09-20",5.8755,5.9225,5.7815,5.8755,277800.0],["1996-09-23",5.8285,5.8285,5.6875,5.8285,112900.0],["1996-09-24",5.7345,5.8285,5.6405,5.6875,203200.0],["1996-09-25",5.6405,5.7815,5.6405,5.7815,188800.0],["1996-09-26",5.7345,5.8755,5.6875,5.8285,205300.0],["1996-09-27",5.8285,5.8755,5.7345,5.8285,120800.0],["1996-09-30",5.9225,5.9225,5.7345,5.8285,189000.0],["1996-10-01",5.8285,5.8755,5.7345,5.8755,209000.0],["1996-10-02",5.8285,5.9225,5.7345,5.9225,199100.0],["1996-10-03",5.8755,5.8755,5.6405,5.7815,151800.0],["1996-10-04",5.7815,5.8285,5.7345,5.7815,188400.0],["1996-10-07",5.7815,5.7815,5.6405,5.7815,167900.0],["1996-10-08",5.7345,5.7815,5.6052,5.6875,232200.0],["1996-10-09",5.5935,5.6405,5.4994,5.6405,176000.0],["1996-10-10",5.5465,5.7345,5.4994,5.6405,173400.0],["1996-10-11",5.5935,5.6405,5.4994,5.6405,218900.0],["1996-10-14",5.6405,5.7815,5.4994,5.7345,181200.0],["1996-10-15",5.7345,5.8755,5.6875,5.8285,360000.0],["1996-10-16",5.8285,5.8755,5.5935,5.6405,199800.0],["1996-10-17",5.6875,5.6875,5.4994,5.5464,152800.0],["1996-10-18",5.5935,5.6875,5.5465,5.6875,129200.0],["1996-10-21",5.5935,5.6405,5.4524,5.5464,147000.0],["1996-10-22",5.4524,5.5465,5.1704,5.2174,274300.0],["1996-10-23",5.2174,5.2644,5.0294,5.2174,151300.0],["1996-10-24",5.2174,5.2644,4.9354,5.0294,240100.0],["1996-10-25",5.0764,5.1704,4.9824,5.0764,133100.0],["1996-10-28",5.0764,5.1704,4.8884,4.9824,164300.0],["1996-10-29",4.9824,4.9824,4.6064,4.6534,243900.0],["1996-10-30",4.6534,4.7474,4.3244,4.3244,513100.0],["1996-10-31",4.3244,4.9824,4.1363,4.8884,649400.0],["1996-11-01",4.9354,4.9354,4.4184,4.5124,334700.0],["1996-11-04",4.4654,4.5124,4.2773,4.3714,255600.0],["1996-11-05",4.3244,4.4654,4.2773,4.2773,244100.0],["1996-11-06",4.3244,4.4654,4.3244,4.4184,216000.0],["1996-11-07",4.2773,4.4184,4.2303,4.3244,160300.0],["1996-11-08",4.3244,4.3244,4.1833,4.3244,150200.0],["1996-11-11",4.2303,4.3244,4.1363,4.2303,177000.0],["1996-11-12",4.1833,4.3244,4.0423,4.2303,293800.0],["1996-11-13",4.2303,4.3714,4.0893,4.1363,391100.0],["1996-11-14",4.2303,4.6534,4.0893,4.4184,475900.0],["1996-11-15",4.4654,4.7004,4.4654,4.5594,354900.0],["1996-11-18",4.6064,4.7004,4.5594,4.6534,133800.0],["1996-11-19",5.4994,5.7345,5.2644,5.5935,1204900.0],["1996-11-20",5.5935,5.5935,5.1704,5.1704,471600.0],["1996-11-21",5.1704,5.3584,4.8884,5.3584,329600.0],["1996-11-22",5.3584,5.4054,5.1704,5.3584,251000.0],["1996-11-25",5.3584,5.5935,5.2644,5.5935,233500.0],["1996-11-26",5.5465,5.6405,5.4994,5.5935,168900.0],["1996-11-27",5.4994,5.6405,5.4524,5.5935,124800.0],["1996-11-29",5.4994,5.5465,5.4054,5.4524,41200.0],["1996-12-02",5.3584,5.4524,5.1704,5.2644,153700.0],["1996-12-03",5.3584,5.3584,5.0764,5.2174,105400.0],["1996-12-04",4.9354,5.2644,4.9354,5.2644,95000.0],["1996-12-05",5.1704,5.3584,5.1704,5.2644,123200.0],["1996-12-06",4.9824,5.2174,4.9354,5.1234,159300.0],["1996-12-09",5.0294,5.3114,5.0294,5.1704,116300.0],["1996-12-10",5.0764,5.1704,4.9824,4.9824,140200.0],["1996-12-11",4.8884,5.0294,4.7944,4.9354,152700.0],["1996-12-12",4.9824,5.1704,4.7944,4.8884,496800.0],["1996-12-13",4.9824,5.0294,4.8884,5.0294,172600.0],["1996-12-16",5.1234,5.1234,4.7944,4.8884,108800.0],["1996-12-17",4.8414,4.8414,4.6064,4.7944,151000.0],["1996-12-18",4.7474,4.8884,4.6534,4.7474,200700.0],["1996-12-19",4.7004,4.8884,4.6534,4.7944,139100.0],["1996-12-20",4.9354,4.9354,4.5594,4.5594,207100.0],["1996-12-23",4.6534,4.7004,4.4654,4.5124,262200.0],["1996-12-24",4.5594,4.6064,4.4654,4.5124,153400.0],["1996-12-26",4.5124,4.5594,4.3714,4.4184,282800.0],["1996-12-27",4.4184,4.5594,4.3714,4.4654,296700.0],["1996-12-30",4.4184,4.5124,4.3244,4.3714,397100.0],["1996-12-31",4.3714,4.4654,4.3244,4.4654,469800.0],["1997-01-02",4.4184,4.5124,4.3714,4.4654,82600.0],["1997-01-03",4.5594,4.9354,4.5594,4.9354,208200.0],["1997-01-06",4.8884,5.2644,4.8414,5.0764,277000.0],["1997-01-07",5.0764,5.0764,4.9354,5.0294,54700.0],["1997-01-08",5.1234,5.1234,4.8414,4.9354,132200.0],["1997-01-09",4.8884,4.9824,4.8414,4.8884,162900.0],["1997-01-10",4.8884,4.8884,4.7474,4.8414,104500.0],["1997-01-13",4.7474,4.9824,4.7474,4.9354,173200.0],["1997-01-14",4.9824,5.2644,4.9354,5.2644,364900.0],["1997-01-15",5.2174,5.2174,5.1234,5.2174,120500.0],["1997-01-16",5.2174,5.2174,5.0764,5.1234,160900.0],["1997-01-17",5.1234,5.2174,5.0294,5.1704,74300.0],["1997-01-20",5.1234,5.2174,5.1234,5.2174,66900.0],["1997-01-21",5.3114,5.5935,5.3114,5.3114,440300.0],["1997-01-22",5.3584,5.4524,5.3114,5.3584,161300.0],["1997-01-23",5.3114,5.4054,5.1234,5.1704,143800.0],["1997-01-24",5.1234,5.2644,5.0764,5.2644,137500.0],["1997-01-27",5.2174,5.2644,5.1704,5.2644,49800.0],["1997-01-28",5.2174,5.4054,5.1704,5.2174,156900.0],["1997-01-29",5.3114,5.4054,5.1234,5.2644,105400.0],["1997-01-30",5.2644,5.3114,5.1234,5.2174,88200.0],["1997-01-31",5.2174,5.2644,5.0764,5.0764,116400.0],["1997-02-03",5.0764,5.2174,4.9824,5.2174,85700.0],["1997-02-04",5.1704,5.1704,4.9824,4.9824,49000.0],["1997-02-05",5.0294,5.0294,4.7474,4.7474,116600.0],["1997-02-06",4.7944,4.9354,4.7944,4.7944,61100.0],["1997-02-07",4.7944,4.8884,4.7004,4.7474,86100.0],["1997-02-10",4.9354,4.9354,4.7944,4.8414,36500.0],["1997-02-11",4.7944,4.8414,4.7004,4.7474,96100.0],["1997-02-12",4.7474,4.7474,4.5594,4.6064,88800.0],["1997-02-13",4.6534,4.7474,4.4184,4.6534,272900.0],["1997-02-14",4.7004,4.7004,4.5124,4.5594,68100.0],["1997-02-18",4.5594,4.6064,4.4654,4.5124,73300.0],["1997-02-19",4.6064,4.7944,4.5124,4.7944,133700.0],["1997-02-20",4.7474,4.8414,4.7004,4.7004,110600.0],["1997-02-21",4.7004,4.7944,4.7004,4.7944,123800.0],["1997-02-24",4.7474,4.9354,4.7004,4.9354,87400.0],["1997-02-25",4.9354,4.9824,4.7474,4.7944,80900.0],["1997-02-26",4.7474,4.8414,4.6534,4.6534,57700.0],["1997-02-27",4.7004,4.7474,4.6064,4.6064,90700.0],["1997-02-28",4.6534,4.6534,4.4654,4.5124,150000.0],["1997-03-03",4.5124,4.6534,4.5124,4.6064,55500.0],["1997-03-04",4.4654,4.5594,4.4654,4.4654,76100.0],["1997-03-05",4.6534,4.7944,4.5124,4.5594,163100.0],["1997-03-06",4.6064,4.6534,4.5594,4.6534,75700.0],["1997-03-07",4.6534,4.6534,4.5594,4.6534,99000.0],["1997-03-10",4.6534,4.7004,4.6064,4.6534,91800.0],["1997-03-11",4.6534,4.8884,4.6534,4.6886,248400.0],["1997-03-12",4.8414,4.8414,4.6534,4.7709,128100.0],["1997-03-13",4.6534,4.7944,4.6534,4.7356,192700.0],["1997-03-14",4.8414,4.8414,4.6534,4.7474,90100.0],["1997-03-17",4.7004,4.7944,4.6534,4.6534,106800.0],["1997-03-18",4.6064,4.7004,4.6064,4.6534,89200.0],["1997-03-19",4.6064,4.6064,4.3244,4.3714,257700.0],["1997-03-20",4.3244,4.4184,4.2303,4.2773,135400.0],["1997-03-21",4.2773,4.2773,4.0893,4.1833,194600.0],["1997-03-24",4.2773,4.3244,4.1363,4.3244,173900.0],["1997-03-25",4.3244,4.4654,4.3244,4.3714,97200.0],["1997-03-26",4.3714,4.4184,4.2303,4.4184,82200.0],["1997-03-27",4.2773,4.3714,4.0893,4.1363,132400.0],["1997-03-31",4.1363,4.1833,3.9483,4.0423,132500.0],["1997-04-01",3.9953,3.9953,3.7133,3.8073,297000.0],["1997-04-02",3.8073,3.8073,3.3843,3.3843,402200.0],["1997-04-03",3.4783,4.0423,3.4313,4.0423,774100.0],["1997-04-04",4.0423,4.1363,3.9483,4.1363,185000.0],["1997-04-07",4.2303,4.4184,4.0893,4.3714,142900.0],["1997-04-08",4.4184,4.4184,4.2303,4.3714,177800.0],["1997-04-09",4.4184,4.4184,4.2303,4.2773,100700.0],["1997-04-10",4.2773,4.2773,4.1363,4.2303,55900.0],["1997-04-11",4.2303,4.3244,4.0423,4.3244,75600.0],["1997-04-14",4.4184,4.4184,4.2303,4.2773,169400.0],["1997-04-15",4.3244,4.3244,4.1363,4.2303,195900.0],["1997-04-16",4.2303,4.2303,4.0423,4.0423,58200.0],["1997-04-17",4.0423,4.0423,3.7133,3.8073,246400.0],["1997-04-18",3.8543,3.9483,3.7603,3.8073,109000.0],["1997-04-21",3.8073,3.9483,3.7603,3.8073,101000.0],["1997-04-22",3.7603,3.8543,3.6663,3.8543,191300.0],["1997-04-23",3.8073,3.8073,3.7133,3.8073,103800.0],["1997-04-24",3.7603,3.9013,3.6663,3.7603,140400.0],["1997-04-25",3.7603,3.7603,3.5723,3.7603,131300.0],["1997-04-28",3.7603,3.8073,3.6193,3.7603,76200.0],["1997-04-29",3.7133,3.7603,3.6193,3.7603,116400.0],["1997-04-30",3.6663,3.7133,3.4783,3.4783,190100.0],["1997-05-01",3.5723,3.6193,3.4783,3.4783,130800.0],["1997-05-02",3.5253,3.6663,3.4783,3.6663,103400.0],["1997-05-05",3.6663,3.8073,3.6193,3.7603,126700.0],["1997-05-06",3.8543,3.9483,3.7603,3.9013,111100.0],["1997-05-07",3.8543,3.9483,3.7603,3.8543,61100.0],["1997-05-08",3.7133,3.8073,3.6663,3.6663,206000.0],["1997-05-09",3.7603,3.9013,3.7133,3.9013,105900.0],["1997-05-12",3.9483,4.0893,3.8543,4.0893,151500.0],["1997-05-13",4.0423,4.0893,3.9953,4.0423,131300.0],["1997-05-14",3.9483,4.1833,3.7603,3.8543,206200.0],["1997-05-15",3.8073,3.9013,3.7603,3.7603,105000.0],["1997-05-16",3.8073,5.2644,3.8073,5.2644,1196000.0],["1997-05-19",5.1704,5.7345,4.6064,4.9354,868500.0],["1997-05-20",4.9354,5.0764,4.7004,4.9354,234200.0],["1997-05-21",4.9354,4.9824,4.6534,4.7474,279800.0],["1997-05-22",4.7474,4.7944,4.6534,4.7944,147800.0],["1997-05-23",4.7474,5.1704,4.7474,5.0764,281600.0],["1997-05-27",5.0294,5.0764,4.9824,5.0764,125500.0],["1997-05-28",4.9824,5.0764,4.9354,4.9824,84400.0],["1997-05-29",4.9354,4.9824,4.8414,4.8414,71600.0],["1997-05-30",4.7944,4.9824,4.7474,4.9824,100100.0],["1997-06-02",5.0294,5.0294,4.8884,4.9824,76300.0],["1997-06-03",4.9354,4.9824,4.7944,4.8884,78100.0],["1997-06-04",4.8884,4.9354,4.7944,4.8414,57300.0],["1997-06-05",4.8414,4.8414,4.6064,4.6064,82700.0],["1997-06-06",4.5594,4.7474,4.5594,4.7474,81100.0],["1997-06-09",4.7004,4.8414,4.6534,4.6534,68100.0],["1997-06-10",4.6534,4.8414,4.6534,4.7004,59700.0],["1997-06-11",4.7474,4.7474,4.6534,4.7474,86500.0],["1997-06-12",4.7944,4.7944,4.7004,4.7474,60400.0],["1997-06-13",4.7474,4.7944,4.7004,4.7474,118900.0],["1997-06-16",4.5124,4.5124,4.0423,4.3244,459800.0],["1997-06-17",4.3244,4.4654,4.2773,4.3244,134700.0],["1997-06-18",4.1833,4.3244,4.1833,4.1833,83100.0],["1997-06-19",4.1363,4.2303,4.0893,4.1833,91000.0],["1997-06-20",3.9953,4.0893,3.9483,3.9483,226900.0],["1997-06-23",3.9483,3.9483,3.7603,3.9483,239800.0],["1997-06-24",3.9483,4.0893,3.9013,4.0893,109700.0],["1997-06-25",4.0423,4.0423,3.9483,3.9953,42600.0],["1997-06-26",3.9013,3.9953,3.8543,3.9013,68700.0],["1997-06-27",3.9483,4.0423,3.8543,3.9013,90400.0],["1997-06-30",3.9953,4.1363,3.8073,4.1363,101700.0],["1997-07-01",4.0893,4.0893,3.9483,4.0423,69300.0],["1997-07-02",3.9483,4.0423,3.9013,3.9483,67800.0],["1997-07-03",3.9953,3.9953,3.9013,3.9953,34700.0],["1997-07-07",3.9013,3.9013,3.7603,3.8073,152300.0],["1997-07-08",3.7133,3.9483,3.7133,3.9013,138400.0],["1997-07-09",3.8543,3.9483,3.8543,3.8543,114000.0],["1997-07-10",3.8543,4.0423,3.8543,4.0423,115700.0],["1997-07-11",4.0423,4.3714,4.0423,4.2773,214600.0],["1997-07-14",4.2303,4.3244,4.1363,4.2303,135400.0],["1997-07-15",4.2303,4.2773,4.0893,4.0893,63600.0],["1997-07-16",4.2773,4.4654,4.1363,4.4184,171900.0],["1997-07-17",4.4184,4.6534,4.4184,4.5594,247000.0],["1997-07-18",4.5594,4.7474,4.5124,4.5124,157000.0],["1997-07-21",4.5124,4.6064,4.4184,4.5124,82700.0],["1997-07-22",4.5124,4.5124,4.3244,4.4184,93800.0],["1997-07-23",4.4654,4.4654,4.2303,4.2303,78900.0],["1997-07-24",4.2773,4.3244,4.1833,4.2773,104900.0],["1997-07-25",4.3244,4.3714,4.2773,4.3244,124800.0],["1997-07-28",4.3244,4.4184,4.1833,4.1833,105600.0],["1997-07-29",4.1833,4.3244,4.1833,4.2773,75900.0],["1997-07-30",4.2303,4.2773,4.0893,4.1363,86300.0],["1997-07-31",4.1363,4.3244,4.1363,4.2303,128200.0],["1997-08-01",4.1833,4.1833,4.1363,4.1363,138400.0],["1997-08-04",4.1363,4.2773,4.1363,4.2303,65500.0],["1997-08-05",4.2773,4.5594,4.2773,4.5594,151200.0],["1997-08-06",4.4654,4.5594,4.4184,4.5124,127900.0],["1997-08-07",4.5124,4.5594,4.5124,4.5594,127000.0],["1997-08-08",4.5124,4.5124,4.3714,4.4654,121200.0],["1997-08-11",4.4184,4.4654,4.2773,4.3244,73700.0],["1997-08-12",4.2773,4.4184,4.2303,4.3244,59600.0],["1997-08-13",4.2773,4.4654,4.2773,4.4184,99400.0],["1997-08-14",4.4654,4.5594,4.4184,4.4654,202600.0],["1997-08-15",4.4184,4.5124,4.4184,4.4654,111000.0],["1997-08-18",4.5124,4.7474,4.4654,4.4654,241200.0],["1997-08-19",4.4654,4.4654,4.3714,4.4184,131900.0],["1997-08-20",4.3714,4.4184,4.2773,4.3244,118000.0],["1997-08-21",4.2773,4.3714,4.2303,4.2773,76100.0],["1997-08-22",4.2303,4.3714,4.1833,4.2773,89200.0],["1997-08-25",4.2303,4.3244,4.1833,4.2773,88600.0],["1997-08-26",4.1833,4.2773,4.1363,4.1833,120100.0],["1997-08-27",4.1363,4.1833,4.0423,4.1363,137400.0],["1997-08-28",4.0423,4.1363,3.9953,3.9953,46400.0],["1997-08-29",3.9483,4.4654,3.9483,4.4184,149800.0],["1997-09-02",4.4184,4.5124,4.3244,4.3244,65200.0],["1997-09-03",4.3714,4.4184,4.1833,4.2303,47300.0],["1997-09-04",4.4184,4.4184,4.1363,4.1363,92400.0],["1997-09-05",4.1363,4.2773,4.1363,4.2773,43200.0],["1997-09-08",4.1833,4.2773,4.1833,4.2773,83000.0],["1997-09-09",4.2303,4.2773,4.1363,4.1833,106900.0],["1997-09-10",4.1363,4.2303,4.0423,4.1363,92700.0],["1997-09-11",4.0893,4.2773,3.9953,4.2303,101600.0],["1997-09-12",4.3244,4.5124,4.2303,4.4654,159500.0],["1997-09-15",4.5124,4.5124,4.2773,4.3714,171200.0],["1997-09-16",4.3714,4.4184,4.3244,4.3714,52600.0],["1997-09-17",4.3714,4.4654,4.3244,4.4654,143700.0],["1997-09-18",4.4654,4.4654,4.3714,4.4654,67500.0],["1997-09-19",4.3714,4.4654,4.2773,4.3244,80100.0],["1997-09-22",4.2773,4.2773,4.0423,4.0893,138000.0],["1997-09-23",4.1363,4.2303,4.0423,4.2303,66200.0],["1997-09-24",4.1833,4.5124,4.1833,4.5124,138500.0],["1997-09-25",4.5124,4.6064,4.4184,4.4654,244800.0],["1997-09-26",4.4654,4.4654,4.1363,4.1833,276300.0],["1997-09-29",4.1363,4.1363,4.0423,4.0893,122400.0],["1997-09-30",4.0893,4.1833,4.0423,4.0423,156600.0],["1997-10-01",3.9953,4.1363,3.9953,4.0423,101300.0],["1997-10-02",4.0423,4.0893,3.8543,4.0893,133200.0],["1997-10-03",4.0893,4.1363,3.9953,4.0893,103700.0],["1997-10-06",4.0893,4.0893,3.9953,4.0423,50600.0],["1997-10-07",3.9483,4.0893,3.9483,3.9953,121300.0],["1997-10-08",4.0423,4.0893,3.9483,3.9483,86800.0],["1997-10-09",3.9483,3.9953,3.9483,3.9953,68400.0],["1997-10-10",3.9483,4.0893,3.9483,4.0893,120000.0],["1997-10-13",4.0423,4.0423,3.9483,3.9953,98400.0],["1997-10-14",3.9483,4.0423,3.9483,3.9483,110000.0],["1997-10-15",4.0423,4.1363,3.9483,4.0893,152500.0],["1997-10-16",4.0423,4.1833,3.9483,3.9483,198300.0],["1997-10-17",3.9483,3.9953,3.8073,3.9013,113800.0],["1997-10-20",3.8073,3.9483,3.8073,3.8543,109700.0],["1997-10-21",3.8543,3.9013,3.7133,3.8073,279300.0],["1997-10-22",3.7133,3.8073,3.6663,3.6663,89200.0],["1997-10-23",3.5723,3.7603,3.3843,3.7603,1227900.0],["1997-10-24",3.7603,3.9013,3.6663,3.8543,135200.0],["1997-10-27",3.6193,3.7603,3.5723,3.5723,150200.0],["1997-10-28",3.4313,3.7603,3.3843,3.7603,366700.0],["1997-10-29",3.8543,3.9013,3.5253,3.5723,140500.0],["1997-10-30",3.5253,3.7603,3.4783,3.7133,124700.0],["1997-10-31",3.7133,3.8073,3.6193,3.7133,102200.0],["1997-11-03",3.7133,3.8073,3.7133,3.7603,78700.0],["1997-11-04",3.7603,3.7603,3.6663,3.7133,65200.0],["1997-11-05",3.6663,3.7603,3.6193,3.7133,124600.0],["1997-11-06",3.7603,3.7603,3.5723,3.6663,176000.0],["1997-11-07",3.5723,3.6663,3.4783,3.5723,104700.0],["1997-11-10",3.5723,3.6663,3.4783,3.5253,88100.0],["1997-11-11",3.5253,3.5253,3.1963,3.3843,282900.0],["1997-11-12",3.3373,3.3373,2.9142,3.0082,287200.0],["1997-11-13",3.0552,3.7133,3.0552,3.3373,275000.0],["1997-11-14",3.2433,3.3373,3.1963,3.2903,109600.0],["1997-11-17",3.3843,3.4313,3.2903,3.4313,97500.0],["1997-11-18",3.3843,3.4313,3.0552,3.1493,154500.0],["1997-11-19",3.1493,3.1963,3.0082,3.0552,180900.0],["1997-11-20",3.1493,3.1493,2.9612,3.1023,135400.0],["1997-11-21",3.1023,3.3373,3.0082,3.3373,257800.0],["1997-11-24",3.2903,3.3843,3.1493,3.2903,151000.0],["1997-11-25",3.2433,3.3843,3.1963,3.1963,97900.0],["1997-11-26",3.1963,3.2903,3.1023,3.2433,98600.0],["1997-11-28",3.1963,3.2903,3.1493,3.2433,58600.0],["1997-12-01",3.3843,3.5723,3.3843,3.5253,148600.0],["1997-12-02",3.5723,3.5723,3.2903,3.3843,104400.0],["1997-12-03",3.2903,3.3843,3.2903,3.3373,89400.0],["1997-12-04",3.2903,3.4313,3.2903,3.3843,112400.0],["1997-12-05",3.3373,3.3843,3.2433,3.2903,96800.0],["1997-12-08",3.2903,3.2903,3.0552,3.2433,195600.0],["1997-12-09",3.1963,3.1963,3.0082,3.1023,162500.0],["1997-12-10",3.1493,3.1493,3.0552,3.0552,102100.0],["1997-12-11",3.0082,3.0082,2.8202,3.0082,172800.0],["1997-12-12",3.0552,3.0552,2.9142,3.0552,140300.0],["1997-12-15",2.9612,3.1963,2.8672,3.1023,163000.0],["1997-12-16",3.1023,3.1493,2.9612,3.1023,85900.0],["1997-12-17",3.0082,3.1023,3.0082,3.0552,171700.0],["1997-12-18",2.9612,3.0552,2.9142,2.9612,143100.0],["1997-12-19",2.9142,3.0082,2.8202,3.0082,213800.0],["1997-12-22",2.9612,3.0082,2.7732,2.8202,249300.0],["1997-12-23",2.7262,2.9142,2.5852,2.5852,246000.0],["1997-12-24",2.6322,2.8202,2.5382,2.7262,179800.0],["1997-12-26",2.6322,2.7262,2.5852,2.6792,91300.0],["1997-12-29",2.6322,2.6792,2.3032,2.3032,363800.0],["1997-12-30",2.3032,2.3972,2.1152,2.3972,634400.0],["1997-12-31",2.3032,2.4442,2.2092,2.3032,631000.0],["1998-01-02",2.4912,2.7732,2.4912,2.6322,178500.0],["1998-01-05",2.6792,2.7262,2.4442,2.4912,112200.0],["1998-01-06",2.4442,2.7262,2.3972,2.7262,85900.0],["1998-01-07",2.6322,2.7262,2.4442,2.5382,144600.0],["1998-01-08",2.4912,2.5852,2.4442,2.4912,107500.0],["1998-01-09",2.4912,2.5382,2.3972,2.4442,110900.0],["1998-01-12",2.3502,2.4442,2.2562,2.3032,70500.0],["1998-01-13",2.3032,2.4442,2.2562,2.3032,104500.0],["1998-01-14",2.3032,2.3502,2.2092,2.3032,137500.0],["1998-01-15",2.3502,2.4912,2.2092,2.4442,186500.0],["1998-01-16",2.4912,2.6322,2.3972,2.5852,200700.0],["1998-01-20",2.5382,2.5852,2.3032,2.3972,124000.0],["1998-01-21",2.3972,2.5382,2.3972,2.4912,134400.0],["1998-01-22",2.3972,2.5382,2.3972,2.4912,84600.0],["1998-01-23",2.4442,2.5852,2.4442,2.5852,114400.0],["1998-01-26",2.5852,2.5852,2.3972,2.5382,74700.0],["1998-01-27",2.4912,2.4912,2.3502,2.4442,79700.0],["1998-01-28",2.3502,2.3502,2.2562,2.3032,147200.0],["1998-01-29",2.3032,2.3502,2.2092,2.3032,142500.0],["1998-01-30",2.3032,2.3032,2.1622,2.2562,160700.0],["1998-02-02",2.2562,2.2562,2.0682,2.0682,206400.0],["1998-02-03",2.1622,2.2562,1.9272,2.2562,273900.0],["1998-02-04",2.2562,2.4912,2.2092,2.4442,409800.0],["1998-02-05",2.4912,2.7732,2.4442,2.7732,306400.0],["1998-02-06",2.7732,3.1963,2.7732,3.1963,464600.0],["1998-02-09",3.2903,3.6663,3.1493,3.2903,564600.0],["1998-02-10",3.2433,3.4783,3.1023,3.1493,220000.0],["1998-02-11",3.1493,3.2433,2.9142,3.1963,266700.0],["1998-02-12",3.1023,3.3373,3.0082,3.3373,131500.0],["1998-02-13",3.3373,3.4783,3.1493,3.3373,138000.0],["1998-02-17",3.1493,3.2433,3.0552,3.1493,104000.0],["1998-02-18",3.1493,3.1493,2.8672,3.0082,128800.0],["1998-02-19",3.0082,3.1493,2.9142,3.1023,77800.0],["1998-02-20",2.9612,3.1963,2.9612,3.1023,113200.0],["1998-02-23",3.0552,3.1963,3.0552,3.1023,68300.0],["1998-02-24",3.0552,3.1493,2.9142,3.0082,95800.0],["1998-02-25",2.9612,3.0082,2.9142,3.0082,70600.0],["1998-02-26",2.8672,3.0082,2.8672,3.0082,83500.0],["1998-02-27",2.9612,3.1023,2.9142,2.9612,78000.0],["1998-03-02",2.9612,3.0552,2.8672,2.9142,81800.0],["1998-03-03",2.9142,3.0082,2.8672,3.0082,74000.0],["1998-03-04",2.9142,3.3843,2.8202,3.3373,229500.0],["1998-03-05",3.2433,3.5253,3.0082,3.3373,321500.0],["1998-03-06",3.2903,3.3843,2.9612,3.1493,217100.0],["1998-03-09",3.2433,3.2433,2.9612,3.0082,164100.0],["1998-03-10",2.9142,3.0082,2.8672,3.0082,128800.0],["1998-03-11",3.0082,3.0552,2.9142,3.0082,104400.0],["1998-03-12",3.0082,3.8543,2.9612,3.8543,1098100.0],["1998-03-13",4.2303,4.2303,3.8543,4.0423,1369000.0],["1998-03-16",4.0423,4.1363,3.6663,3.8543,449100.0],["1998-03-17",3.7133,3.8073,3.7133,3.7603,190600.0],["1998-03-18",3.7603,4.0893,3.7603,4.0893,385300.0],["1998-03-19",4.0893,4.5124,4.0893,4.5124,992100.0],["1998-03-20",4.5124,4.6534,4.3244,4.4654,723200.0],["1998-03-23",4.5124,4.5124,4.2773,4.3714,261000.0],["1998-03-24",4.4184,4.4184,4.1363,4.1833,209200.0],["1998-03-25",4.1363,4.3244,3.9483,4.3244,320500.0],["1998-03-26",4.3244,4.3714,4.2303,4.3714,139300.0],["1998-03-27",4.2773,4.4184,4.2303,4.2303,121100.0],["1998-03-30",4.3244,4.6534,4.2303,4.5124,333900.0],["1998-03-31",4.5124,4.5124,4.2303,4.3244,142600.0],["1998-04-01",4.3714,4.4654,4.2773,4.3714,108200.0],["1998-04-02",4.4184,4.4184,4.1833,4.2773,112700.0],["1998-04-03",4.3714,4.4184,4.2303,4.3714,112300.0],["1998-04-06",4.3714,4.6064,4.1833,4.5124,314200.0],["1998-04-07",4.4184,4.5124,4.3714,4.4184,112100.0],["1998-04-08",4.4654,4.4654,4.3714,4.3714,63900.0],["1998-04-09",4.3244,4.4184,4.2303,4.2773,133800.0],["1998-04-13",4.1833,4.2773,4.1363,4.1833,95500.0],["1998-04-14",4.1363,4.2303,3.9953,4.0893,91300.0],["1998-04-15",3.9953,4.1363,3.9953,4.0893,65100.0],["1998-04-16",4.0423,4.0893,3.9013,4.0893,171800.0],["1998-04-17",3.9953,4.1833,3.9953,4.1128,95100.0],["1998-04-20",4.1363,4.3244,3.9953,3.9953,228300.0],["1998-04-21",4.1363,5.1704,4.1363,5.1704,1484400.0],["1998-04-22",5.2644,5.4054,4.9824,5.0294,787900.0],["1998-04-23",4.9354,4.9824,4.7474,4.7944,268600.0],["1998-04-24",4.7474,5.0764,4.7004,5.0294,234500.0],["1998-04-27",4.9824,4.9824,4.7004,4.9354,167100.0],["1998-04-28",4.9824,5.0294,4.8884,5.0294,130200.0],["1998-04-29",4.9824,5.0764,4.9354,5.0764,152500.0],["1998-04-30",4.8884,5.3584,4.8884,5.1704,463000.0],["1998-05-01",5.2644,5.4994,5.2644,5.4054,434000.0],["1998-05-04",5.4524,5.5935,5.2644,5.3584,388400.0],["1998-05-05",5.4524,5.5465,5.2644,5.2644,277100.0],["1998-05-06",5.3114,5.3584,5.1234,5.1704,225700.0],["1998-05-07",5.3114,5.4524,4.9824,5.0764,296700.0],["1998-05-08",5.0764,5.2174,5.0764,5.1234,79600.0],["1998-05-11",5.2174,5.2174,4.9824,5.0764,132600.0],["1998-05-12",5.0764,5.0764,4.8884,4.8884,159500.0],["1998-05-13",4.7944,4.9354,4.7474,4.8884,119900.0],["1998-05-14",4.7944,5.2174,4.7474,4.8414,103100.0],["1998-05-15",4.7474,5.0764,4.7004,5.0294,170800.0],["1998-05-18",4.9354,5.0294,4.8884,4.9354,50100.0],["1998-05-19",4.9354,4.9824,4.7944,4.7944,81000.0],["1998-05-20",4.7474,4.8884,4.6534,4.7004,148500.0],["1998-05-21",4.6534,4.7004,4.5124,4.7004,157300.0],["1998-05-22",4.6534,4.7944,4.6064,4.7004,109300.0],["1998-05-26",4.6534,4.7474,4.5124,4.5124,82500.0],["1998-05-27",4.3244,4.4184,4.2303,4.3244,176700.0],["1998-05-28",4.2773,4.3714,4.2303,4.3244,103300.0],["1998-05-29",4.3244,4.3714,4.1363,4.1363,74100.0],["1998-06-01",4.2773,4.4184,4.1833,4.2773,279300.0],["1998-06-02",4.3244,4.7004,4.2303,4.7004,204200.0],["1998-06-03",4.7474,4.9824,4.7474,4.7944,227300.0],["1998-06-04",4.7474,4.8884,4.7004,4.7004,127600.0],["1998-06-05",4.6534,4.7474,4.4654,4.7474,62400.0],["1998-06-08",4.7004,4.7474,4.6064,4.6534,82600.0],["1998-06-09",4.5594,4.6534,4.4654,4.4654,87400.0],["1998-06-10",4.5124,4.5124,4.2303,4.3244,110900.0],["1998-06-11",4.3714,4.7004,4.2303,4.7004,127000.0],["1998-06-12",4.6064,4.6534,4.3714,4.5594,95100.0],["1998-06-15",4.4184,4.5124,4.3244,4.4184,98100.0],["1998-06-16",4.5124,4.5124,4.3244,4.3714,87500.0],["1998-06-17",4.4654,4.5594,4.1833,4.2773,353500.0],["1998-06-18",4.2303,4.3714,4.2303,4.2773,63000.0],["1998-06-19",4.2773,4.4184,4.1363,4.2303,107300.0],["1998-06-22",4.0893,4.1363,4.0893,4.1363,105300.0],["1998-06-23",4.0893,4.0893,4.0423,4.0423,99500.0],["1998-06-24",4.0893,4.2773,4.0893,4.2773,83700.0],["1998-06-25",4.3244,4.4654,4.2303,4.3714,174500.0],["1998-06-26",4.3244,4.3714,4.2303,4.3244,41700.0],["1998-06-29",4.2773,4.3244,4.0893,4.1363,86400.0],["1998-06-30",4.1363,4.1833,4.0423,4.0423,70400.0],["1998-07-01",4.0423,4.0893,3.9483,4.0893,91100.0],["1998-07-02",4.0423,4.1363,3.9483,3.9953,47600.0],["1998-07-06",4.0893,4.3244,4.0423,4.2773,179700.0],["1998-07-07",4.3244,4.3244,3.9953,4.0893,89300.0],["1998-07-08",4.0423,4.1833,3.9013,3.9953,150100.0],["1998-07-09",3.9013,4.1363,3.9013,4.1363,64000.0],["1998-07-10",4.1363,4.1833,4.0423,4.1833,88900.0],["1998-07-13",4.1363,4.1833,3.9953,3.9953,62700.0],["1998-07-14",4.0423,4.1363,3.9483,4.1363,86000.0],["1998-07-15",4.0423,4.4184,4.0423,4.1363,251700.0],["1998-07-16",4.0893,4.3714,4.0423,4.2773,92400.0],["1998-07-17",4.3714,4.3714,4.2773,4.2773,68300.0],["1998-07-20",4.1833,4.2303,4.0893,4.1833,178600.0],["1998-07-21",4.1833,4.3714,4.1833,4.2303,95400.0],["1998-07-22",4.2303,4.2773,4.1363,4.1833,84800.0],["1998-07-23",4.1833,4.3714,4.1363,4.1833,99700.0],["1998-07-24",4.1833,4.3244,4.0893,4.2773,141000.0],["1998-07-27",4.1833,4.2773,4.0423,4.1363,121000.0],["1998-07-28",4.1363,4.2303,3.9013,4.0423,114900.0],["1998-07-29",4.1363,4.1833,3.9953,4.0423,62200.0],["1998-07-30",4.1363,4.2773,3.9953,4.1833,90200.0],["1998-07-31",4.0423,4.1363,4.0423,4.0423,83700.0],["1998-08-03",4.0423,4.1363,3.9953,3.9953,56200.0],["1998-08-04",3.9953,4.0423,3.4783,3.8073,153100.0],["1998-08-05",3.6663,3.8073,3.5723,3.7133,161600.0],["1998-08-06",3.6663,3.7603,3.5723,3.6193,114100.0],["1998-08-07",3.6193,4.0423,3.6193,3.9483,149700.0],["1998-08-10",4.3714,4.3714,3.9483,3.9483,319900.0],["1998-08-11",3.9483,3.9483,3.6193,3.6663,169600.0],["1998-08-12",3.5723,3.8073,3.5723,3.6663,134200.0],["1998-08-13",3.7603,3.7603,3.5723,3.6663,66100.0],["1998-08-14",3.6663,3.7133,3.6663,3.7133,109700.0],["1998-08-17",3.6193,3.8543,3.6193,3.8543,97600.0],["1998-08-18",3.8543,3.9013,3.7133,3.7603,58700.0],["1998-08-19",3.8073,3.8073,3.5723,3.5723,73100.0],["1998-08-20",3.5723,3.5723,3.4313,3.5723,89500.0],["1998-08-21",3.5723,3.5723,3.2903,3.2903,128400.0],["1998-08-24",3.3373,3.5253,3.2903,3.4313,112200.0],["1998-08-25",3.3373,3.4313,3.2903,3.2903,118600.0],["1998-08-26",3.1963,3.2903,3.1023,3.1963,166300.0],["1998-08-27",3.1963,3.1963,2.9612,2.9612,377700.0],["1998-08-28",3.0082,3.0552,2.8672,3.0082,238300.0],["1998-08-31",3.0082,3.0082,2.3502,2.4912,339300.0],["1998-09-01",2.4442,2.5852,2.1622,2.4912,558300.0],["1998-09-02",2.3972,2.4912,2.2092,2.2562,249600.0],["1998-09-03",2.2092,2.3032,2.0212,2.3032,296700.0],["1998-09-04",2.4442,2.8202,2.3032,2.6792,228300.0],["1998-09-08",2.9142,3.0082,2.6792,2.8202,196000.0],["1998-09-09",2.8672,2.8672,2.5852,2.7262,121500.0],["1998-09-10",2.7732,2.7732,2.4442,2.7262,124600.0],["1998-09-11",2.6792,2.8202,2.5382,2.7262,104800.0],["1998-09-14",2.7262,2.8202,2.6792,2.8202,139900.0],["1998-09-15",2.7262,2.9142,2.7262,2.8672,118700.0],["1998-09-16",2.8672,3.0082,2.8202,3.0082,475000.0],["1998-09-17",2.9142,2.9612,2.6792,2.8672,99200.0],["1998-09-18",3.0082,3.2903,2.9142,3.2433,158700.0],["1998-09-21",3.1493,3.7603,3.1023,3.7603,118200.0],["1998-09-22",3.7603,3.8073,3.5723,3.6663,175300.0],["1998-09-23",3.5723,3.6663,3.2903,3.4783,106100.0],["1998-09-24",3.4313,3.4783,3.2903,3.2903,49700.0],["1998-09-25",3.1963,3.3843,3.1963,3.3843,73500.0],["1998-09-28",3.4783,3.4783,3.0552,3.1023,70600.0],["1998-09-29",3.0082,3.2433,3.0082,3.2433,107600.0],["1998-09-30",3.1963,3.1963,3.0552,3.1493,56500.0],["1998-10-01",3.0082,3.0552,2.9142,3.0082,73700.0],["1998-10-02",2.9612,3.1023,2.8202,3.1023,147100.0],["1998-10-05",3.1493,3.1493,2.6322,2.6792,99800.0],["1998-10-06",2.7262,2.7732,2.5382,2.7262,200000.0],["1998-10-07",2.8202,2.8202,2.3032,2.5382,102600.0],["1998-10-08",2.2562,2.7732,2.2562,2.7262,170000.0],["1998-10-09",2.7262,2.9612,2.4442,2.8202,113900.0],["1998-10-12",2.8202,3.1963,2.8202,2.9612,139100.0],["1998-10-13",3.0082,3.0082,2.5382,2.7262,88700.0],["1998-10-14",2.5852,2.7732,2.5382,2.6792,86000.0],["1998-10-15",2.6792,2.7262,2.5382,2.7262,281100.0],["1998-10-16",2.8202,3.1493,2.7262,3.1493,160700.0],["1998-10-19",3.0552,3.1493,2.9142,3.0082,84000.0],["1998-10-20",3.0082,3.0552,3.0082,3.0082,142400.0],["1998-10-21",2.9142,3.1023,2.9142,3.0552,127100.0],["1998-10-22",3.0552,3.7133,3.0082,3.6193,273800.0],["1998-10-23",3.7133,3.7133,3.3843,3.6193,251700.0],["1998-10-26",3.6193,3.7133,3.4783,3.6663,96400.0],["1998-10-27",3.7133,3.7603,3.6193,3.7133,130800.0],["1998-10-28",3.6193,3.8543,3.5253,3.6663,179500.0],["1998-10-29",3.6193,3.7603,3.5723,3.7133,90900.0],["1998-10-30",3.7133,3.8543,3.7133,3.7603,124900.0],["1998-11-02",3.7603,3.9483,3.6663,3.8543,187300.0],["1998-11-03",3.9483,4.1833,3.8543,4.0423,205900.0],["1998-11-04",3.9483,4.0423,3.6663,3.6663,196700.0],["1998-11-05",3.8073,3.8543,3.5723,3.7603,132700.0],["1998-11-06",3.7603,4.3244,3.6663,4.2773,376100.0],["1998-11-09",4.3714,4.4184,4.1363,4.3714,244000.0],["1998-11-10",4.4654,4.6064,4.1833,4.2773,365500.0],["1998-11-11",4.3244,4.4654,4.1833,4.3244,112300.0],["1998-11-12",4.2773,4.2773,4.1363,4.2773,75800.0],["1998-11-13",4.1833,4.2773,4.1833,4.2773,79700.0],["1998-11-16",4.1833,4.3714,4.1363,4.2303,129500.0],["1998-11-17",4.2773,4.2773,4.0423,4.1363,127400.0],["1998-11-18",4.1363,4.3244,4.0423,4.1833,124800.0],["1998-11-19",4.2303,4.3244,4.1833,4.1833,87100.0],["1998-11-20",4.2773,4.2773,4.0893,4.1363,77500.0],["1998-11-23",4.2303,4.2303,3.9953,4.0893,95500.0],["1998-11-24",3.7603,4.1363,3.6663,3.9953,189300.0],["1998-11-25",3.9013,3.9013,3.7603,3.8543,85200.0],["1998-11-27",3.8543,3.9483,3.8543,3.8543,29100.0],["1998-11-30",3.8073,3.8543,3.2903,3.5723,266500.0],["1998-12-01",3.3843,3.8073,3.3843,3.7603,93600.0],["1998-12-02",3.6663,3.8543,3.6663,3.8543,51100.0],["1998-12-03",3.8543,3.9013,3.8073,3.8543,96000.0],["1998-12-04",3.8073,3.8543,3.7133,3.8543,171700.0],["1998-12-07",3.8073,3.8543,3.8073,3.8543,67200.0],["1998-12-08",3.8073,3.8543,3.6193,3.6663,186900.0],["1998-12-09",3.6193,3.6663,3.4783,3.5723,51300.0],["1998-12-10",3.5253,3.5723,3.3843,3.3843,115400.0],["1998-12-11",3.2433,3.4783,3.2433,3.4313,108200.0],["1998-12-14",3.2903,3.3843,3.1963,3.2903,87500.0],["1998-12-15",3.3373,3.3843,3.1023,3.1963,128500.0],["1998-12-16",3.1963,3.2903,3.0082,3.1023,137700.0],["1998-12-17",3.1963,3.4783,3.1023,3.4783,237500.0],["1998-12-18",3.5253,3.5253,3.2903,3.4313,170600.0],["1998-12-21",3.3373,3.3843,3.1963,3.2433,145500.0],["1998-12-22",3.1963,3.2903,3.1023,3.1963,139600.0],["1998-12-23",3.2903,3.3843,3.1963,3.3373,167200.0],["1998-12-24",3.4783,3.5253,3.2433,3.5253,122000.0],["1998-12-28",3.4783,3.6193,3.2433,3.4313,161100.0],["1998-12-29",3.3843,3.4313,3.1963,3.4313,176600.0],["1998-12-30",3.2903,3.4783,3.2433,3.3843,169500.0],["1998-12-31",3.2433,3.4783,3.1963,3.4313,209000.0],["1999-01-04",3.6663,3.6663,3.5253,3.5723,88700.0],["1999-01-05",3.5723,3.6193,3.4783,3.4783,52100.0],["1999-01-06",3.5253,3.7603,3.4313,3.7603,156200.0],["1999-01-07",3.7133,3.7603,3.6193,3.7603,102700.0],["1999-01-08",3.7603,3.7603,3.6193,3.6663,122100.0],["1999-01-11",3.6193,3.6663,3.4313,3.5253,132100.0],["1999-01-12",3.5253,3.5723,3.4313,3.4783,65900.0],["1999-01-13",3.2903,3.5253,3.2433,3.4313,98900.0],["1999-01-14",3.3843,3.4313,3.2903,3.3843,53700.0],["1999-01-15",3.3373,3.4783,3.2903,3.3373,83800.0],["1999-01-19",3.4313,3.5253,3.3373,3.4313,79700.0],["1999-01-20",3.3843,3.4783,3.3373,3.3843,104500.0],["1999-01-21",3.3373,3.4783,3.2433,3.3373,173600.0],["1999-01-22",3.1963,3.3373,3.1023,3.3373,108800.0],["1999-01-25",3.4313,3.4783,3.2903,3.3373,103500.0],["1999-01-26",3.3373,3.4313,3.1023,3.3373,147100.0],["1999-01-27",3.3373,3.9953,3.3373,3.9013,401300.0],["1999-01-28",3.9483,4.5124,3.7133,4.1833,885700.0],["1999-01-29",4.2773,4.6064,4.2773,4.4654,769000.0],["1999-02-01",5.1234,5.2174,4.6534,4.9354,1249000.0],["1999-02-02",5.0294,5.0294,4.7004,4.7004,595400.0],["1999-02-03",4.7004,4.8414,4.5594,4.6534,370100.0],["1999-02-04",4.6534,4.6534,4.4184,4.4654,350600.0],["1999-02-05",4.4654,4.5124,4.3714,4.4654,197200.0],["1999-02-08",4.5124,4.6064,4.2303,4.4654,180900.0],["1999-02-09",4.3714,4.3714,4.1363,4.3244,186400.0],["1999-02-10",4.2773,4.3714,4.1833,4.3714,59900.0],["1999-02-11",4.4184,4.6534,4.3244,4.5124,207900.0],["1999-02-12",4.5124,4.5594,4.3244,4.4654,144300.0],["1999-02-16",4.5124,4.5124,4.2773,4.3244,61300.0],["1999-02-17",4.3244,4.3714,4.1363,4.1833,155500.0],["1999-02-18",4.1363,4.2773,4.1363,4.2303,119500.0],["1999-02-19",4.2303,4.3714,3.1023,3.7133,866300.0],["1999-02-22",3.7603,3.7603,3.5723,3.7133,171600.0],["1999-02-23",3.6663,3.6663,3.4783,3.6193,161800.0],["1999-02-24",3.6193,4.1363,3.6193,4.1363,346100.0],["1999-02-25",4.1363,4.1833,3.6663,3.7603,289600.0],["1999-02-26",3.7603,3.8543,3.5723,3.6663,319200.0],["1999-03-01",3.7133,3.8543,3.7133,3.8073,136700.0],["1999-03-02",3.7603,3.8073,3.6663,3.6663,130200.0],["1999-03-03",3.6663,3.7603,3.5253,3.5723,80400.0],["1999-03-04",3.6193,3.7133,3.5723,3.6193,130700.0],["1999-03-05",3.6193,3.6663,3.5723,3.6663,78000.0],["1999-03-08",3.6193,3.6663,3.5253,3.6193,100000.0],["1999-03-09",3.5253,3.6193,3.3843,3.6193,119100.0],["1999-03-10",3.6193,3.6193,3.4313,3.4783,96800.0],["1999-03-11",3.4783,3.9483,3.4783,3.8073,205900.0],["1999-03-12",3.8543,3.9013,3.5723,3.6193,130700.0],["1999-03-15",3.5253,3.7133,3.5253,3.6663,109000.0],["1999-03-16",3.6193,3.6193,3.4783,3.5253,113300.0],["1999-03-17",3.5253,3.5253,3.4313,3.4783,132700.0],["1999-03-18",3.4313,3.4783,3.2903,3.3373,153800.0],["1999-03-19",3.2903,3.4313,3.1963,3.2433,173700.0],["1999-03-22",3.1963,3.4313,3.1493,3.2903,116800.0],["1999-03-23",3.3373,3.5253,3.1963,3.2433,91100.0],["1999-03-24",3.2903,3.3373,3.1963,3.2903,72400.0],["1999-03-25",3.1963,3.4313,3.1963,3.4313,169500.0],["1999-03-26",3.3373,3.8543,3.3373,3.7133,326700.0],["1999-03-29",3.6663,3.8073,3.5723,3.7133,236800.0],["1999-03-30",3.6663,3.6663,3.3843,3.3843,113800.0],["1999-03-31",3.4783,3.4783,3.1963,3.2433,156800.0],["1999-04-01",3.4783,3.5253,3.2433,3.3373,166300.0],["1999-04-05",3.4313,3.4313,3.2433,3.2433,172700.0],["1999-04-06",3.2903,3.3373,3.1963,3.2433,126700.0],["1999-04-07",3.1493,3.2903,3.1493,3.2903,114700.0],["1999-04-08",3.1963,3.2903,3.1493,3.2433,66100.0],["1999-04-09",3.1963,3.2903,3.1493,3.2903,140500.0],["1999-04-12",3.2433,3.2903,3.1493,3.1493,126800.0],["1999-04-13",3.1493,3.2433,3.0552,3.1493,195700.0],["1999-04-14",3.1493,3.3373,3.1023,3.2433,179200.0],["1999-04-15",3.3373,3.6663,3.2433,3.6193,194500.0],["1999-04-16",3.7133,3.7603,3.5723,3.7133,235800.0],["1999-04-19",3.7133,3.7603,3.4783,3.5253,212600.0],["1999-04-20",3.5723,3.6193,3.3843,3.4313,121400.0],["1999-04-21",3.5253,3.6193,3.4783,3.5253,83900.0],["1999-04-22",3.6663,3.7133,3.4783,3.5723,182300.0],["1999-04-23",3.6663,3.6663,3.5253,3.6193,123300.0],["1999-04-26",3.5723,3.6663,3.5253,3.6663,112000.0],["1999-04-27",3.6663,3.9483,3.6663,3.9483,272600.0],["1999-04-28",3.9953,4.3244,3.9483,4.2773,433000.0],["1999-04-29",3.6193,3.7133,3.2903,3.4313,693200.0],["1999-04-30",3.4313,3.5723,3.3843,3.4313,308400.0],["1999-05-03",3.4783,3.5723,3.4313,3.5723,155400.0],["1999-05-04",3.5723,3.6663,3.4783,3.4783,119600.0],["1999-05-05",3.5723,3.5723,3.3843,3.4313,181700.0],["1999-05-06",3.5253,3.5253,3.3373,3.4313,137800.0],["1999-05-07",3.2903,3.4783,3.2433,3.3373,181800.0],["1999-05-10",3.4313,3.4313,3.2433,3.3373,172800.0],["1999-05-11",3.3373,3.3843,3.2903,3.3373,198400.0],["1999-05-12",3.3843,3.4313,3.2903,3.3373,182800.0],["1999-05-13",3.3843,3.7133,3.2903,3.6663,296900.0],["1999-05-14",3.5723,3.6663,3.4783,3.5253,118600.0],["1999-05-17",3.5253,3.6193,3.4783,3.5723,90000.0],["1999-05-18",3.5723,3.6193,3.4783,3.5253,117200.0],["1999-05-19",3.5723,3.7133,3.5253,3.6193,121100.0],["1999-05-20",3.6663,3.7133,3.5723,3.5723,52500.0],["1999-05-21",3.5253,3.7133,3.4783,3.5723,121900.0],["1999-05-24",3.4783,3.5723,3.4783,3.4783,68700.0],["1999-05-25",3.4783,3.5723,3.4783,3.5253,89800.0],["1999-05-26",3.4783,3.5253,3.4783,3.4783,125500.0],["1999-05-27",3.4783,3.5253,3.4313,3.4313,90300.0],["1999-05-28",3.4783,3.5253,3.4313,3.4783,88600.0],["1999-06-01",3.5253,3.5253,3.2903,3.2903,150700.0],["1999-06-02",3.3373,3.3373,3.1963,3.2903,113100.0],["1999-06-03",3.5723,3.7603,3.5253,3.6193,423500.0],["1999-06-04",3.6193,3.6193,3.3843,3.5253,169000.0],["1999-06-07",3.5723,3.5723,3.4313,3.5253,57700.0],["1999-06-08",3.4783,3.5723,3.4313,3.5253,136900.0],["1999-06-09",3.6193,3.6193,3.4783,3.5723,126000.0],["1999-06-10",3.4783,3.6193,3.3843,3.3843,121100.0],["1999-06-11",3.4783,3.4783,3.2903,3.3373,148400.0],["1999-06-14",3.3843,3.4313,3.1493,3.2903,197100.0],["1999-06-15",3.2433,3.3373,3.1963,3.1963,65900.0],["1999-06-16",3.1493,3.2903,3.1493,3.2903,153100.0],["1999-06-17",3.2433,3.3843,3.1963,3.3373,158600.0],["1999-06-18",3.4313,3.4313,3.2903,3.3843,124200.0],["1999-06-21",3.3843,3.4313,3.3373,3.3843,124600.0],["1999-06-22",3.3843,3.3843,3.2433,3.2903,126900.0],["1999-06-23",3.2433,3.2903,3.1493,3.1963,159900.0],["1999-06-24",3.1963,3.4313,3.1023,3.3843,291600.0],["1999-06-25",3.3843,3.4783,3.3373,3.3843,147000.0],["1999-06-28",3.3843,3.4783,3.3373,3.4313,92600.0],["1999-06-29",3.3843,3.5253,3.3843,3.5253,92800.0],["1999-06-30",3.4783,3.5253,3.3843,3.3843,108700.0],["1999-07-01",3.4783,3.5253,3.3843,3.4783,86900.0],["1999-07-02",3.5253,3.6663,3.4783,3.5723,170700.0],["1999-07-06",3.6663,3.6663,3.5253,3.5253,104700.0],["1999-07-07",3.5253,3.5723,3.4783,3.5253,150100.0],["1999-07-08",3.5253,3.5253,3.4783,3.4783,75500.0],["1999-07-09",3.4783,3.5253,3.4313,3.5253,67500.0],["1999-07-12",3.4313,3.4783,3.3843,3.4313,107900.0],["1999-07-13",3.4313,3.4783,3.3843,3.4313,54900.0],["1999-07-14",3.4783,3.4783,3.3373,3.3843,84000.0],["1999-07-15",3.3843,3.3843,3.2903,3.3843,124800.0],["1999-07-16",3.3843,3.3843,3.2903,3.3373,107100.0],["1999-07-19",3.2903,3.3373,3.2903,3.3373,104200.0],["1999-07-20",3.2903,3.3373,3.2903,3.3373,74400.0],["1999-07-21",3.2903,3.3373,3.2903,3.3373,81600.0],["1999-07-22",3.2903,3.3373,3.2433,3.3373,105700.0],["1999-07-23",3.2903,3.3373,3.2433,3.3373,60700.0],["1999-07-26",3.2903,3.3373,3.1963,3.2903,127700.0],["1999-07-27",3.2433,3.3373,3.2433,3.2903,64800.0],["1999-07-28",3.2433,3.2903,3.0082,3.1963,121700.0],["1999-07-29",3.1963,3.3373,3.1963,3.2903,159000.0],["1999-07-30",3.2903,3.9483,3.2433,3.9483,779100.0],["1999-08-02",3.9483,4.4184,3.8543,4.3244,880200.0],["1999-08-03",4.5124,4.7004,4.3244,4.5124,1071500.0],["1999-08-04",4.5124,4.5124,4.0423,4.1833,518600.0],["1999-08-05",4.0893,4.0893,3.4783,3.7133,560200.0],["1999-08-06",3.7603,3.7603,3.5253,3.7603,193700.0],["1999-08-09",3.6193,3.7133,3.4313,3.4313,178100.0],["1999-08-10",3.4313,3.4783,3.2903,3.4313,135300.0],["1999-08-11",3.3843,3.5723,3.3843,3.5723,73600.0],["1999-08-12",3.5723,4.1363,3.5723,4.0423,260500.0],["1999-08-13",4.1363,4.3244,3.9483,4.0423,300900.0],["1999-08-16",3.9483,4.0893,3.8073,3.8543,130800.0],["1999-08-17",3.9483,3.9483,3.6663,3.9483,153600.0],["1999-08-18",3.9483,4.3244,3.9483,4.1833,376200.0],["1999-08-19",4.3244,4.3244,4.0893,4.1833,177700.0],["1999-08-20",4.1363,4.1833,4.0423,4.0893,90900.0],["1999-08-23",4.0893,4.2303,4.0423,4.2303,118200.0],["1999-08-24",4.1363,4.2303,4.0893,4.1833,123700.0],["1999-08-25",4.1833,4.2303,4.0893,4.1833,116800.0],["1999-08-26",4.2303,4.8884,4.1833,4.7944,505500.0],["1999-08-27",4.8414,5.0764,4.4184,4.8884,574900.0],["1999-08-30",5.0764,5.0764,4.6534,4.7474,382500.0],["1999-08-31",4.7004,4.7474,4.4654,4.5594,263700.0],["1999-09-01",4.7944,4.8414,4.5124,4.6064,211400.0],["1999-09-02",4.5594,4.8884,4.5124,4.8414,155600.0],["1999-09-03",4.8884,4.9354,4.7944,4.8414,154100.0],["1999-09-07",4.9354,4.9824,4.5124,4.6064,528600.0],["1999-09-08",4.5594,4.7474,4.4184,4.7004,262300.0],["1999-09-09",4.7474,4.7944,4.5124,4.6064,241300.0],["1999-09-10",4.6534,4.7004,4.5124,4.7004,261100.0],["1999-09-13",4.5124,4.5124,3.9013,4.0893,541600.0],["1999-09-14",4.0423,4.2773,3.9013,4.2303,411900.0],["1999-09-15",4.2303,4.2303,3.9013,3.9953,218100.0],["1999-09-16",3.9013,3.9483,3.8073,3.9013,285700.0],["1999-09-17",3.8543,4.0893,3.8073,4.0893,216900.0],["1999-09-20",4.0893,4.1363,3.9953,4.0423,167400.0],["1999-09-21",4.1363,4.2303,3.9953,4.0893,202400.0],["1999-09-22",4.1363,4.2303,4.0893,4.1363,227300.0],["1999-09-23",4.1363,4.1833,3.8073,3.8543,256300.0],["1999-09-24",3.8543,4.0893,3.8543,3.9953,178000.0],["1999-09-27",4.0423,4.0423,3.9953,4.0423,134100.0],["1999-09-28",3.9953,4.1363,3.9013,4.1363,254800.0],["1999-09-29",4.1363,4.3714,4.0423,4.2303,219200.0],["1999-09-30",4.2303,4.2303,4.0893,4.1363,76100.0],["1999-10-01",4.0893,4.1833,4.0423,4.1833,160500.0],["1999-10-04",4.2773,4.3714,4.2303,4.2773,205400.0],["1999-10-05",4.2773,4.4654,4.1363,4.2773,240400.0],["1999-10-06",4.2773,4.3714,4.2303,4.2773,177000.0],["1999-10-07",4.2773,4.3244,4.1833,4.1833,226100.0],["1999-10-08",4.2303,4.2303,4.0423,4.1833,175700.0],["1999-10-11",4.1363,4.1833,4.0893,4.1833,136700.0],["1999-10-12",4.0893,4.3714,4.0893,4.3244,204000.0],["1999-10-13",4.1833,4.5124,4.1833,4.5124,325200.0],["1999-10-14",4.5124,4.6064,4.4184,4.5124,310300.0],["1999-10-15",4.4654,4.4654,4.3244,4.4654,117400.0],["1999-10-18",4.3714,4.4654,4.2303,4.3244,283300.0],["1999-10-19",4.3714,4.6064,4.3714,4.5124,369600.0],["1999-10-20",4.4184,4.5594,4.4184,4.5124,145700.0],["1999-10-21",4.5124,4.5124,4.4184,4.5124,175700.0],["1999-10-22",4.5124,4.5594,4.4654,4.5124,211700.0],["1999-10-25",4.5594,4.5594,4.3244,4.3714,137700.0],["1999-10-26",4.4184,4.4654,4.2773,4.3244,209000.0],["1999-10-27",4.2773,4.3714,4.1833,4.1833,145000.0],["1999-10-28",4.2773,4.3244,4.1363,4.3244,292800.0],["1999-10-29",4.3714,4.4184,4.1833,4.1833,87000.0],["1999-11-01",4.2773,4.3244,4.1833,4.2303,113200.0],["1999-11-02",4.2303,4.3714,4.1833,4.2773,251100.0],["1999-11-03",4.2773,4.3714,4.2303,4.3244,236100.0],["1999-11-04",4.3244,4.4184,4.2773,4.2773,123100.0],["1999-11-05",4.3244,4.3714,4.2303,4.2303,153200.0],["1999-11-08",4.1833,4.2303,4.0893,4.1363,166200.0],["1999-11-09",4.0893,4.1833,3.9953,4.1363,228900.0],["1999-11-10",4.0423,4.1363,3.9953,4.1363,160600.0],["1999-11-11",4.1363,4.2303,4.0423,4.2303,204200.0],["1999-11-12",4.1833,4.2303,4.0893,4.2303,250300.0],["1999-11-15",4.2303,4.2303,4.0893,4.1363,145900.0],["1999-11-16",4.0423,4.1363,3.9953,4.1363,179900.0],["1999-11-17",4.0893,4.1363,4.0423,4.0893,154700.0],["1999-11-18",4.0423,4.5124,4.0423,4.5124,522700.0],["1999-11-19",4.5594,6.9566,4.5594,6.3455,3744300.0],["1999-11-22",7.1916,9.0247,7.1916,7.8026,5233700.0],["1999-11-23",8.8367,8.8367,7.8496,8.0847,2980600.0],["1999-11-24",8.0847,8.1317,7.3326,7.8496,1513700.0],["1999-11-26",8.0377,8.1317,7.7556,8.0847,707800.0],["1999-11-29",8.2727,8.6017,8.1317,8.2727,1602800.0],["1999-11-30",8.2727,8.2727,7.1916,7.6146,890200.0],["1999-12-01",7.6616,7.6616,6.9566,7.0976,879400.0],["1999-12-02",7.1446,7.7086,7.0506,7.4266,667600.0],["1999-12-03",7.5206,7.6146,7.4266,7.5206,510600.0],["1999-12-06",7.6616,8.8367,7.6616,8.4607,1346100.0],["1999-12-07",8.4607,8.5547,7.7086,7.7086,964900.0],["1999-12-08",7.8496,8.0847,7.7086,8.0847,731400.0],["1999-12-09",7.8966,8.3667,7.8966,8.2257,1326000.0],["1999-12-10",8.6017,13.7251,8.4137,13.3491,4930600.0],["1999-12-13",16.5453,18.8015,14.5712,15.0412,5680400.0],["1999-12-14",14.9942,16.5453,13.5371,14.5712,2948700.0],["1999-12-15",14.5712,14.7592,13.7251,14.1952,1719800.0],["1999-12-16",14.1482,14.1952,10.9989,11.751,2793800.0],["1999-12-17",11.5629,13.3491,9.9178,12.738,3308500.0],["1999-12-20",12.9731,14.5242,12.503,14.5242,1823000.0],["1999-12-21",15.0412,16.5453,14.8532,15.7933,2542400.0],["1999-12-22",16.7334,18.8015,16.2633,18.8015,2686600.0],["1999-12-23",19.8356,21.0577,19.5536,19.9296,3223200.0],["1999-12-27",20.6817,20.6817,18.1905,18.8015,1897300.0],["1999-12-28",18.9895,18.9895,16.5453,17.7204,1674000.0],["1999-12-29",16.9684,41.3634,16.9214,37.6031,5122000.0],["1999-12-30",40.6113,61.669,37.6031,47.7559,12661300.0],["1999-12-31",47.7559,56.4516,29.6124,56.4046,5502100.0],["2000-01-03",59.4128,60.1649,39.8593,47.5679,8592500.0],["2000-01-04",42.4915,47.3799,38.3551,41.3634,4072600.0],["2000-01-05",42.7735,45.8757,38.3551,44.3716,4346500.0],["2000-01-06",44.3246,46.4398,38.3551,40.6113,2306400.0],["2000-01-07",42.0214,43.2435,37.227,39.1072,3445500.0],["2000-01-10",42.1154,45.4997,39.5772,41.3634,4717500.0],["2000-01-11",40.6113,40.6113,25.5701,25.5701,6051500.0],["2000-01-12",25.5701,26.3221,21.0577,22.6558,6610500.0],["2000-01-13",24.536,29.3304,23.3609,29.3304,3288700.0],["2000-01-14",30.0824,33.4667,27.9203,29.3304,3871000.0],["2000-01-18",28.6723,30.4585,26.5102,27.0742,1681700.0],["2000-01-19",26.3221,26.8862,24.301,25.2881,1992400.0],["2000-01-20",24.113,27.4502,24.113,26.3221,1605200.0],["2000-01-21",26.7922,29.0484,26.6982,27.5442,1333100.0],["2000-01-24",29.2364,29.5184,26.3222,27.1212,1334500.0],["2000-01-25",27.8733,28.2023,25.5701,25.5701,912700.0],["2000-01-26",25.5231,26.0871,24.207,24.442,1318400.0],["2000-01-27",24.865,25.9461,22.9379,24.442,1410700.0],["2000-01-28",23.9719,24.818,22.5618,23.0789,1356600.0],["2000-01-31",22.4678,22.9379,18.8015,21.8098,2250300.0],["2000-02-01",21.4337,23.5019,20.6817,23.5019,1497300.0],["2000-02-02",23.1259,23.7839,22.1858,23.1259,942300.0],["2000-02-03",23.3139,25.3821,23.3139,24.912,1250800.0],["2000-02-04",25.7581,26.2281,25.194,25.2881,902500.0],["2000-02-07",25.3351,25.3351,23.3139,23.5019,715900.0],["2000-02-08",23.3609,24.536,23.3609,24.207,783700.0],["2000-02-09",24.395,24.395,23.0789,23.4079,696400.0],["2000-02-10",23.7839,34.9709,23.5959,34.9709,4991700.0],["2000-02-11",33.8428,33.8428,26.6042,28.2023,4305900.0],["2000-02-14",27.7793,27.7793,24.348,25.1941,1922100.0],["2000-02-15",24.724,25.1,23.3139,24.536,1205500.0],["2000-02-16",24.066,24.818,23.6899,24.536,885800.0],["2000-02-17",24.16,25.9461,23.6899,25.9461,1089800.0],["2000-02-18",26.1341,27.6383,25.1941,26.4162,1950000.0],["2000-02-22",26.7922,26.7922,24.254,25.3351,911500.0],["2000-02-23",25.5231,26.1341,25.3351,25.7581,773900.0],["2000-02-24",25.006,25.2881,24.113,25.006,742100.0],["2000-02-25",24.63,25.006,23.6899,24.254,836200.0],["2000-02-28",23.4549,23.6429,22.9379,23.1259,887600.0],["2000-02-29",23.5019,24.724,23.4079,24.019,852200.0],["2000-03-01",24.583,24.583,23.3609,23.4079,644400.0],["2000-03-02",23.972,24.066,23.3609,23.925,507500.0],["2000-03-03",24.019,24.395,23.6899,24.066,576200.0],["2000-03-06",23.4549,27.6383,23.4549,25.3821,1830200.0],["2000-03-07",28.3903,28.4843,25.5701,25.8521,1019200.0],["2000-03-08",25.8991,26.0401,23.6899,24.724,829700.0],["2000-03-09",24.63,25.9461,23.8779,24.912,465400.0],["2000-03-10",25.1,25.1941,24.066,24.066,511200.0],["2000-03-13",23.6899,24.63,23.1259,23.925,702800.0],["2000-03-14",24.207,24.301,22.6558,22.6558,699100.0],["2000-03-15",22.7028,23.1259,21.1047,21.4807,1160700.0],["2000-03-16",21.2927,22.3738,20.1176,21.7158,898800.0],["2000-03-17",21.0577,22.3738,20.6817,21.0577,529500.0],["2000-03-20",21.2457,21.6218,19.9296,20.3997,606600.0],["2000-03-21",20.0236,20.4467,18.0495,19.9296,904800.0],["2000-03-22",20.2116,21.5277,19.5536,20.9167,686600.0],["2000-03-23",21.3397,21.5278,20.6817,20.9637,453200.0],["2000-03-24",21.1517,21.6218,20.4937,21.0577,418700.0],["2000-03-27",21.2457,22.6558,20.5877,22.6558,371200.0],["2000-03-28",21.0577,21.9978,20.6817,20.7287,350300.0],["2000-03-29",20.3056,21.0107,19.2246,19.6946,611000.0],["2000-03-30",19.1776,20.1176,18.5195,18.9895,653200.0],["2000-03-31",18.9895,19.1776,15.5113,18.8015,1469400.0],["2000-04-03",18.0495,18.2375,16.3573,16.6394,588600.0],["2000-04-04",15.9813,16.2633,12.127,15.4173,1778300.0],["2000-04-05",14.2892,17.0624,14.2892,16.1693,826500.0],["2000-04-06",16.8274,17.9555,16.5453,17.0154,484000.0],["2000-04-07",18.0495,18.0495,17.1094,17.3914,378100.0],["2000-04-10",17.2974,17.5794,15.8873,16.0283,430100.0],["2000-04-11",15.0412,15.4173,14.2422,14.2892,715700.0],["2000-04-12",14.2422,14.2892,12.785,12.9731,907900.0],["2000-04-13",13.4431,13.7251,12.127,12.785,841200.0],["2000-04-14",11.939,12.503,10.6699,11.1399,1393300.0],["2000-04-17",11.0929,12.691,9.7298,9.7768,1704800.0],["2000-04-18",9.9648,13.5841,9.7768,13.5371,1403500.0],["2000-04-19",14.2892,15.3233,13.6311,13.9131,1107000.0],["2000-04-20",14.6652,15.9813,14.6652,15.4173,1190600.0],["2000-04-24",15.2292,15.3233,13.3961,14.1012,1051000.0],["2000-04-25",15.0412,16.2163,14.4772,16.1693,828700.0],["2000-04-26",17.2974,17.2974,15.3233,15.6523,950300.0],["2000-04-27",14.3832,15.6053,13.5371,15.1822,742300.0],["2000-04-28",15.6053,16.1223,15.3232,15.5583,570100.0],["2000-05-01",16.1223,17.2504,15.7933,17.2504,862900.0],["2000-05-02",17.4854,20.7287,17.3444,19.1776,1937900.0],["2000-05-03",19.6476,19.8826,17.7204,18.7075,1125000.0],["2000-05-04",18.7545,18.8015,14.6652,15.3232,1954500.0],["2000-05-05",14.2892,15.7933,14.1012,15.4643,738600.0],["2000-05-08",15.7698,16.9214,15.4173,16.0753,604700.0],["2000-05-09",16.4983,16.5453,14.2892,14.9002,619000.0],["2000-05-10",14.2187,14.6652,13.1611,13.3961,845800.0],["2000-05-11",14.4772,14.5712,13.5371,14.1012,605500.0],["2000-05-12",14.4302,15.6523,14.3832,14.8532,496200.0],["2000-05-15",14.7592,14.9472,13.7251,14.3362,377800.0],["2000-05-16",14.3127,15.3232,14.2892,14.7122,448800.0],["2000-05-17",14.3362,14.3832,13.7251,14.2892,311500.0],["2000-05-18",13.9131,14.1952,13.3491,13.6311,380500.0],["2000-05-19",13.1611,13.2551,11.892,12.785,703000.0],["2000-05-22",12.315,12.785,10.8109,11.5629,1043000.0],["2000-05-23",11.798,14.1011,11.4689,12.456,832600.0],["2000-05-24",12.785,12.8791,10.5289,11.4689,964500.0],["2000-05-25",11.798,12.691,10.5289,11.939,728500.0],["2000-05-26",12.2445,12.268,11.5159,12.127,553700.0],["2000-05-30",12.409,12.503,11.892,12.127,430000.0],["2000-05-31",12.315,12.409,11.751,12.08,399300.0],["2000-06-01",12.08,12.785,11.939,12.409,655200.0],["2000-06-02",13.2551,13.5371,13.0671,13.4901,704200.0],["2000-06-05",13.3961,14.0541,13.3021,13.4783,508900.0],["2000-06-06",13.6311,15.0412,13.4431,14.3832,788200.0],["2000-06-07",14.3832,14.8532,14.1952,14.7122,438000.0],["2000-06-08",14.8532,14.9472,14.4302,14.5242,344100.0],["2000-06-09",14.6182,14.9002,14.2892,14.5242,266300.0],["2000-06-12",14.6652,14.6652,13.3491,13.7251,275600.0],["2000-06-13",13.2551,13.5371,12.691,13.1611,499300.0],["2000-06-14",13.2081,13.6781,12.9731,13.2081,268100.0],["2000-06-15",13.0671,13.1611,12.55,12.644,345000.0],["2000-06-16",13.0436,13.3021,12.738,12.879,498500.0],["2000-06-19",12.691,12.879,12.55,12.597,236100.0],["2000-06-20",12.9731,13.0671,12.315,12.362,355100.0],["2000-06-21",12.362,12.9261,12.362,12.597,330800.0],["2000-06-22",12.738,14.0541,12.503,13.8191,697800.0],["2000-06-23",14.1952,14.4772,13.1611,13.2081,479100.0],["2000-06-26",13.3961,13.5371,12.785,12.879,175100.0],["2000-06-27",12.9261,13.1611,12.456,12.691,244500.0],["2000-06-28",12.5735,13.0671,12.409,12.8438,213000.0],["2000-06-29",12.832,12.879,12.127,12.503,302000.0],["2000-06-30",12.55,12.785,12.127,12.456,280900.0],["2000-07-03",12.315,12.832,12.127,12.785,175600.0],["2000-07-05",12.738,12.785,12.315,12.362,190000.0],["2000-07-06",12.597,12.644,12.08,12.315,277200.0],["2000-07-07",12.9261,16.3573,12.785,16.3573,2631200.0],["2000-07-10",18.0965,18.8015,15.7933,17.1564,2253700.0],["2000-07-11",17.2504,17.2504,14.8532,15.9813,1153100.0],["2000-07-12",16.3103,16.5453,15.4173,16.0753,511600.0],["2000-07-13",16.2163,18.0025,15.6523,17.9085,1043300.0],["2000-07-14",17.8144,18.5665,17.1094,17.6734,619000.0],["2000-07-17",17.9555,17.9555,16.7334,17.0154,451900.0],["2000-07-18",16.7334,16.7804,15.4643,15.9343,500200.0],["2000-07-19",14.7827,15.6993,14.7592,14.9942,342400.0],["2000-07-20",15.0412,16.5453,14.9472,15.3232,614300.0],["2000-07-21",15.2762,15.7463,14.9472,15.0882,347500.0],["2000-07-24",15.2292,15.7933,14.2892,14.3832,400400.0],["2000-07-25",14.6182,15.0412,14.1952,14.5712,234000.0],["2000-07-26",14.2892,14.8532,13.7721,14.5242,285800.0],["2000-07-27",14.0071,14.1481,12.879,13.1611,463200.0],["2000-07-28",13.2551,13.4431,12.409,13.0671,463600.0],["2000-07-31",13.4901,13.6311,12.597,13.5371,416900.0],["2000-08-01",13.6311,13.7251,12.691,12.785,272600.0],["2000-08-02",12.7615,12.9731,12.409,12.9731,320800.0],["2000-08-03",12.362,12.785,12.033,12.691,368100.0],["2000-08-04",12.6205,13.4431,12.597,12.832,344000.0],["2000-08-07",12.785,13.8191,12.691,13.3491,238200.0],["2000-08-08",13.5371,13.7251,12.738,12.879,193800.0],["2000-08-09",12.9025,13.4431,12.597,12.644,236000.0],["2000-08-10",12.691,12.9731,12.409,12.691,226700.0],["2000-08-11",12.785,12.832,12.221,12.362,364900.0],["2000-08-14",12.362,12.409,12.033,12.2915,330200.0],["2000-08-15",12.3385,12.3385,12.033,12.08,273400.0],["2000-08-16",12.127,12.315,11.892,12.033,244600.0],["2000-08-17",11.892,12.785,11.751,12.785,452100.0],["2000-08-18",12.879,13.4901,12.597,13.3491,597900.0],["2000-08-21",13.2551,14.1482,13.1611,13.9131,529100.0],["2000-08-22",13.8191,13.9131,13.1141,13.1611,343700.0],["2000-08-23",13.1611,13.2081,12.503,12.879,281300.0],["2000-08-24",12.691,12.879,12.409,12.503,295500.0],["2000-08-25",12.456,13.8191,12.409,13.4431,420200.0],["2000-08-28",13.1611,13.3491,13.0201,13.1611,255200.0],["2000-08-29",13.1141,13.6311,12.9731,13.2081,227700.0],["2000-08-30",13.3021,13.4901,13.0201,13.1611,194600.0],["2000-08-31",13.0201,13.6311,13.0201,13.4431,304500.0],["2000-09-01",13.4901,13.9131,13.2551,13.5841,379600.0],["2000-09-05",13.8191,14.0542,13.5371,13.6311,240100.0],["2000-09-06",13.5841,13.6311,13.0201,13.0201,293100.0],["2000-09-07",13.0671,13.5371,12.8791,13.2081,237000.0],["2000-09-08",13.4431,13.4431,12.691,12.691,230000.0],["2000-09-11",12.7615,13.0671,12.409,12.644,249000.0],["2000-09-12",12.9261,12.9261,12.409,12.456,288500.0],["2000-09-13",12.315,13.4431,12.221,13.0201,408400.0],["2000-09-14",13.2316,14.1012,13.1611,13.9131,634100.0],["2000-09-15",14.1482,14.2892,13.1611,13.2551,527400.0],["2000-09-18",13.2081,14.1952,12.409,13.1141,637300.0],["2000-09-19",13.3961,13.5371,12.409,12.785,383900.0],["2000-09-20",12.691,13.0671,12.409,12.55,249000.0],["2000-09-21",12.879,12.9731,12.08,12.174,374700.0],["2000-09-22",11.3749,12.221,11.3749,12.221,443200.0],["2000-09-25",12.409,12.409,11.6099,11.704,305700.0],["2000-09-26",11.845,12.033,10.5289,10.9989,616600.0],["2000-09-27",11.2809,11.4689,9.9648,10.2938,586700.0],["2000-09-28",10.3643,10.3878,9.0247,9.9178,807600.0],["2000-09-29",9.9413,10.7169,9.6828,10.5289,466500.0],["2000-10-02",10.4819,10.9049,9.2598,9.3538,439900.0],["2000-10-03",9.8708,10.5289,9.6828,9.9648,862100.0],["2000-10-04",9.6358,9.8708,9.2127,9.4008,805200.0],["2000-10-05",9.1187,9.9648,9.0717,9.5418,600000.0],["2000-10-06",9.6358,9.6358,8.2727,8.3667,607400.0],["2000-10-09",8.4137,8.4607,7.4736,7.8026,1024900.0],["2000-10-10",7.9907,8.6487,7.8026,8.0847,707300.0],["2000-10-11",8.2727,8.2727,7.1916,7.6146,782200.0],["2000-10-12",7.5676,7.7556,6.3925,6.7215,1069400.0],["2000-10-13",6.6275,8.3197,6.4865,8.2727,610600.0],["2000-10-16",8.6487,8.6487,7.7086,7.8026,419700.0],["2000-10-17",7.9907,8.0847,7.1681,7.2386,416500.0],["2000-10-18",7.2386,7.6146,6.3925,7.4266,675400.0],["2000-10-19",8.0377,8.5077,7.8026,8.1787,413000.0],["2000-10-20",8.2727,8.6017,8.1787,8.4137,406600.0],["2000-10-23",8.5077,8.59,7.9907,8.3667,293100.0],["2000-10-24",8.2257,8.3667,7.9907,8.2257,384900.0],["2000-10-25",8.2257,8.2727,7.3326,7.4266,347000.0],["2000-10-26",7.4501,7.6616,7.3326,7.6616,320600.0],["2000-10-27",7.7086,8.1317,7.7086,8.0377,191200.0],["2000-10-30",7.8496,7.8966,7.5206,7.7086,332100.0],["2000-10-31",7.7086,8.4137,7.5206,8.2257,465700.0],["2000-11-01",8.1552,8.2727,7.8966,8.0847,263500.0],["2000-11-02",8.2257,8.3197,7.9907,8.2257,339000.0],["2000-11-03",8.2257,8.2727,8.0377,8.2257,266800.0],["2000-11-06",8.1787,8.2727,7.9907,8.2727,286300.0],["2000-11-07",8.2492,8.2727,7.7086,7.8496,369600.0],["2000-11-08",7.8026,7.9319,7.4266,7.5206,265800.0],["2000-11-09",7.3796,7.5676,7.2856,7.4736,340700.0],["2000-11-10",7.3561,7.4736,7.1446,7.3796,374800.0],["2000-11-13",7.2856,7.3326,6.5805,7.1446,559100.0],["2000-11-14",7.1446,7.6146,7.1446,7.5206,325900.0],["2000-11-15",7.4736,7.9907,7.2856,7.6616,281700.0],["2000-11-16",7.6616,7.7086,7.2386,7.2386,222000.0],["2000-11-17",7.3326,7.5676,7.1446,7.4031,251400.0],["2000-11-20",7.1681,7.1916,6.5805,6.6275,330900.0],["2000-11-21",6.4395,6.463,3.9483,4.1363,1941100.0],["2000-11-22",4.6769,5.5465,4.2773,5.4524,1768200.0],["2000-11-24",5.9225,6.3455,5.7345,6.2985,401100.0],["2000-11-27",6.3455,6.3925,5.4524,5.617,595300.0],["2000-11-28",5.3584,5.6405,4.8884,5.0294,487500.0],["2000-11-29",5.0647,5.2644,4.6064,4.8179,605200.0],["2000-11-30",4.5829,4.6769,4.3479,4.5359,892000.0],["2000-12-01",4.7004,5.6405,4.6534,5.1939,571600.0],["2000-12-04",4.9824,5.0999,4.6064,4.6769,329500.0],["2000-12-05",5.0647,5.4524,4.7944,5.2174,755400.0],["2000-12-06",5.1234,5.852,4.8884,5.3819,676500.0],["2000-12-07",5.2879,5.2997,4.8179,4.9824,421500.0],["2000-12-08",5.2644,5.6405,5.2644,5.5229,511300.0],["2000-12-11",5.57,5.7345,5.4054,5.5464,395700.0],["2000-12-12",5.5465,5.5935,5.2644,5.2879,331000.0],["2000-12-13",5.4994,5.5935,4.8884,5.1234,271500.0],["2000-12-14",5.2174,5.2879,4.7004,4.7474,375300.0],["2000-12-15",4.7004,4.8414,4.4419,4.7004,495900.0],["2000-12-18",4.7004,4.9824,4.4889,4.5359,499300.0],["2000-12-19",4.4184,4.7944,4.2303,4.2773,649700.0],["2000-12-20",4.1128,4.4184,3.6663,3.8073,1168800.0],["2000-12-21",3.8543,4.0658,3.3843,3.4783,1131700.0],["2000-12-22",3.7368,4.4654,3.6898,4.4654,1158100.0],["2000-12-26",3.9483,4.2303,3.7603,3.9013,998500.0],["2000-12-27",3.8073,4.0423,3.7603,3.9483,1039600.0],["2000-12-28",3.9483,4.3244,3.9483,4.2303,1377200.0],["2000-12-29",4.1833,4.2303,3.7133,4.0658,2233500.0],["2001-01-02",4.1363,4.4419,3.9718,4.0423,432600.0],["2001-01-03",3.9013,4.4184,3.7603,4.3714,547300.0],["2001-01-04",4.2773,5.0764,4.2773,4.8414,722400.0],["2001-01-05",4.8884,5.4524,4.8884,5.4524,764500.0],["2001-01-08",5.3702,5.5465,5.1234,5.1704,453400.0],["2001-01-09",5.3114,5.5465,5.2174,5.4524,261900.0],["2001-01-10",5.3584,5.8285,5.3584,5.8285,438000.0],["2001-01-11",5.8285,6.7686,5.7932,6.6275,1325600.0],["2001-01-12",6.7803,7.4736,6.7451,7.2386,689800.0],["2001-01-16",7.6616,9.6828,7.4266,9.5418,1292100.0],["2001-01-17",10.3643,10.9519,7.7556,8.0847,2375600.0],["2001-01-18",7.8496,9.0247,7.8026,8.5547,902300.0],["2001-01-19",8.7897,8.8837,8.0847,8.4607,602600.0],["2001-01-22",8.6017,8.6487,7.8496,8.4607,604400.0],["2001-01-23",8.5077,9.7768,8.5077,9.7298,1084800.0],["2001-01-24",10.0118,10.2468,9.4948,9.7768,706900.0],["2001-01-25",9.6828,9.7768,9.2127,9.3068,319800.0],["2001-01-26",9.0247,9.3068,8.6487,9.2598,290200.0],["2001-01-29",9.3773,10.1998,9.2127,9.9178,564600.0],["2001-01-30",10.1528,10.5289,9.5888,10.3408,496200.0],["2001-01-31",10.4819,10.5994,9.7768,9.7768,622400.0],["2001-02-01",9.6828,10.2938,9.4478,9.7298,468200.0],["2001-02-02",9.7298,10.1528,9.4008,9.4478,310400.0],["2001-02-05",9.4008,9.5888,8.5547,8.7545,382300.0],["2001-02-06",8.7662,9.3068,8.0847,8.7662,691900.0],["2001-02-07",8.2727,8.6017,8.1317,8.4137,216200.0],["2001-02-08",8.3197,8.5077,8.2727,8.3667,170400.0],["2001-02-09",8.4607,8.543,8.2727,8.4137,365600.0],["2001-02-12",8.2257,8.3667,7.6616,8.0377,671500.0],["2001-02-13",8.0847,8.3197,7.6616,7.6616,217100.0],["2001-02-14",7.7556,8.1787,7.2856,7.9907,277300.0],["2001-02-15",7.8966,8.8367,7.8496,8.6957,327200.0],["2001-02-16",8.1787,8.2727,7.8966,8.0377,157800.0],["2001-02-20",8.1317,8.1787,7.3326,7.4971,345100.0],["2001-02-21",7.3561,7.6616,6.9566,6.9566,354600.0],["2001-02-22",6.9331,7.3091,6.2045,6.6275,500100.0],["2001-02-23",6.5335,7.1211,6.3455,7.1211,443200.0],["2001-02-26",7.3326,7.9436,7.1916,7.4736,253100.0],["2001-02-27",7.4266,7.4736,7.0036,7.0036,164600.0],["2001-02-28",7.0741,7.1446,6.2985,6.3455,293600.0],["2001-03-01",6.2515,6.6275,6.087,6.4865,243000.0],["2001-03-02",6.2985,7.1446,6.2985,6.5805,204200.0],["2001-03-05",6.6745,7.0506,6.604,6.604,159200.0],["2001-03-06",6.8156,7.1446,6.7921,7.0506,228100.0],["2001-03-07",7.2268,7.3326,7.0506,7.2856,209100.0],["2001-03-08",7.2856,7.2856,6.9096,7.0976,137600.0],["2001-03-09",6.9683,7.0271,6.3925,6.4748,206700.0],["2001-03-12",6.1575,6.369,5.946,6.0165,329000.0],["2001-03-13",5.8755,6.181,5.7345,5.9695,268600.0],["2001-03-14",5.4524,5.9695,5.2644,5.3114,457200.0],["2001-03-15",5.523,5.6875,5.0764,5.1704,420700.0],["2001-03-16",4.9119,5.1234,4.7944,4.8884,361200.0],["2001-03-19",5.0177,5.8285,5.0059,5.8285,239100.0],["2001-03-20",5.9577,6.0165,5.0764,5.2174,277900.0],["2001-03-21",5.5229,5.5935,4.8884,5.1939,266700.0],["2001-03-22",5.1469,5.4054,4.9824,5.3584,254300.0],["2001-03-23",5.7462,6.0165,5.3819,5.899,237900.0],["2001-03-26",6.0165,6.3455,5.7815,5.7815,260900.0],["2001-03-27",6.181,6.2045,5.7815,5.8755,125400.0],["2001-03-28",5.8285,5.852,5.2644,5.2644,179200.0],["2001-03-29",5.2997,5.57,5.0764,5.0999,261600.0],["2001-03-30",5.4054,5.6405,5.0764,5.617,245400.0],["2001-04-02",6.3925,7.2386,6.3925,6.6745,795800.0],["2001-04-03",6.6393,7.1446,6.2985,6.5805,603600.0],["2001-04-04",6.7333,7.0506,6.416,6.4395,283400.0],["2001-04-05",6.9448,7.0506,6.698,6.9096,290000.0],["2001-04-06",6.8391,6.9096,6.0635,6.1575,256900.0],["2001-04-09",6.2421,6.8062,6.2421,6.7911,185600.0],["2001-04-10",6.8362,7.122,6.7761,7.0318,176100.0],["2001-04-11",7.0995,7.4153,6.9791,7.1371,245400.0],["2001-04-12",7.2047,8.5585,6.9566,8.5209,636700.0],["2001-04-16",8.3554,10.3032,8.1599,9.5963,1015800.0],["2001-04-17",9.4158,10.0024,8.7916,9.0398,675700.0],["2001-04-18",9.5888,9.7016,8.5961,8.7164,588100.0],["2001-04-19",8.8292,9.4008,8.4607,9.4008,352300.0],["2001-04-20",9.3256,9.7768,8.8969,9.5437,344100.0],["2001-04-23",9.7768,9.7768,8.8367,8.9044,265400.0],["2001-04-24",8.9194,9.5512,8.9194,9.1075,162200.0],["2001-04-25",9.0323,9.4008,8.8367,9.4008,264800.0],["2001-04-26",9.2504,9.2504,8.5434,8.7239,517100.0],["2001-04-27",8.8217,9.0774,7.9718,8.5585,408900.0],["2001-04-30",9.0097,9.476,8.7991,9.1676,357700.0],["2001-05-01",9.2128,9.3406,8.9646,9.318,202400.0],["2001-05-02",9.3105,9.4008,9.1075,9.4008,193200.0],["2001-05-03",9.1375,9.2128,8.8894,8.9947,148600.0],["2001-05-04",8.942,9.4384,8.7089,9.4008,269800.0],["2001-05-07",9.4459,9.6865,9.0247,9.0699,203100.0],["2001-05-08",9.2128,9.491,9.0323,9.2504,119600.0],["2001-05-09",9.2504,9.5512,8.9495,9.5136,179900.0],["2001-05-10",9.664,9.7618,9.2203,9.2203,186300.0],["2001-05-11",9.2203,9.2353,9.0473,9.1526,138900.0],["2001-05-14",9.1375,9.2128,8.9495,9.0774,133600.0],["2001-05-15",9.1225,9.2127,8.8518,9.0849,176600.0],["2001-05-16",9.0247,9.288,8.9571,9.1751,169100.0],["2001-05-17",9.3406,9.7768,9.2127,9.491,272500.0],["2001-05-18",9.4685,9.664,9.3481,9.5888,222100.0],["2001-05-21",9.7693,11.4313,9.5813,11.2809,1099700.0],["2001-05-22",11.1907,11.8901,10.9049,10.9199,773600.0],["2001-05-23",10.747,10.8297,10.1679,10.2807,413500.0],["2001-05-24",10.5589,11.1305,10.3258,11.1155,398400.0],["2001-05-25",11.3411,11.4689,11.0929,11.3561,393600.0],["2001-05-29",11.5366,11.8299,10.6868,10.6868,379200.0],["2001-05-30",10.6041,10.7094,9.852,9.8595,333100.0],["2001-05-31",9.9046,10.8598,9.867,10.4537,271500.0],["2001-06-01",10.6642,10.7169,10.1528,10.5213,200400.0],["2001-06-04",10.6041,10.8898,10.5364,10.6341,222600.0],["2001-06-05",10.6868,10.9049,10.5514,10.8447,216000.0],["2001-06-06",10.7545,11.0478,10.5965,10.8673,173700.0],["2001-06-07",10.8297,11.0478,10.7394,11.0478,155300.0],["2001-06-08",10.9199,11.0478,10.7169,10.777,130500.0],["2001-06-11",10.6567,10.7846,10.198,10.6793,207600.0],["2001-06-12",10.4762,10.9049,10.2055,10.7545,307800.0],["2001-06-13",10.6567,11.0553,10.6567,10.7394,153200.0],["2001-06-14",10.7319,10.7695,10.1754,10.1754,220800.0],["2001-06-15",10.4687,10.4762,9.867,9.8746,322700.0],["2001-06-18",9.5963,9.9949,8.3404,8.4532,429400.0],["2001-06-19",8.7615,9.0172,8.1147,8.2426,437200.0],["2001-06-20",7.859,8.5359,7.656,8.3404,343000.0],["2001-06-21",8.4231,9.0924,8.3404,8.7991,216800.0],["2001-06-22",8.6637,9.2278,8.6337,8.6562,152400.0],["2001-06-25",8.6637,9.0999,8.4983,8.6111,117400.0],["2001-06-26",8.6111,8.9495,8.3629,8.8668,157800.0],["2001-06-27",8.927,9.2504,8.769,9.1375,112100.0],["2001-06-28",9.0247,9.5587,9.0247,9.3481,200700.0],["2001-06-29",9.5512,10.1528,9.5437,9.9648,315400.0],["2001-07-02",9.9197,10.1528,9.7392,9.837,175600.0],["2001-07-03",9.837,9.9272,9.5662,9.7693,85900.0],["2001-07-05",9.6264,9.7392,9.2579,9.3406,130400.0],["2001-07-06",9.1601,9.3331,8.6637,8.7991,133100.0],["2001-07-09",8.6938,9.0172,8.4607,8.6938,165600.0],["2001-07-10",8.6487,8.7089,8.4306,8.4682,112700.0],["2001-07-11",8.408,8.4456,8.1448,8.3028,329300.0],["2001-07-12",8.6111,9.0774,8.581,9.0774,234300.0],["2001-07-13",9.0924,9.5888,9.0849,9.3256,200200.0],["2001-07-16",9.115,9.3256,8.9721,8.9871,165700.0],["2001-07-17",8.9495,9.3256,8.8894,9.3256,149300.0],["2001-07-18",9.2504,9.2504,8.9194,9.0022,137200.0],["2001-07-19",9.1075,9.3632,8.9646,9.1751,135200.0],["2001-07-20",8.9871,9.13,8.9721,9.0022,120100.0],["2001-07-23",9.0999,9.1676,8.9044,9.0097,111400.0],["2001-07-24",8.9495,9.0247,8.7991,8.9495,282600.0],["2001-07-25",8.8818,9.0473,8.7991,8.9796,177900.0],["2001-07-26",8.8894,9.1526,8.8818,9.0247,163000.0],["2001-07-27",9.0247,9.3481,9.0247,9.3481,74400.0],["2001-07-30",9.2804,9.4384,9.0247,9.0247,130100.0],["2001-07-31",9.0398,9.3932,8.9345,8.9871,289000.0],["2001-08-01",9.2052,9.2353,8.957,9.2353,177100.0],["2001-08-02",9.0999,9.3256,8.9721,8.9796,82800.0],["2001-08-03",8.9345,9.0999,8.927,8.9646,106400.0],["2001-08-06",8.9796,9.0247,8.8969,8.9796,108000.0],["2001-08-07",8.9646,9.0924,8.9495,9.0022,90200.0],["2001-08-08",8.957,9.5437,8.7991,8.9796,250300.0],["2001-08-09",8.9495,9.1375,8.5284,9.0924,191800.0],["2001-08-10",8.8367,8.9721,8.6487,8.769,188300.0],["2001-08-13",8.769,8.8217,8.5284,8.6261,136100.0],["2001-08-14",8.5509,8.6412,8.3855,8.5359,169300.0],["2001-08-15",8.393,8.4983,8.3554,8.4381,150200.0],["2001-08-16",8.3479,8.4231,7.9418,8.1824,201900.0],["2001-08-17",8.0095,8.0922,7.7838,7.9117,149400.0],["2001-08-20",7.9643,7.9718,7.6033,7.6785,167700.0],["2001-08-21",7.6861,7.6936,6.9415,6.9566,363400.0],["2001-08-22",7.2574,7.3251,6.7686,6.9566,269200.0],["2001-08-23",6.949,7.4304,6.8212,6.9566,264700.0],["2001-08-24",7.0694,7.4454,6.8513,7.31,122800.0],["2001-08-27",7.3627,7.5808,7.1897,7.3852,105200.0],["2001-08-28",7.4454,7.4981,7.0167,7.3251,117700.0],["2001-08-29",7.107,7.3852,6.6933,6.8889,161200.0],["2001-08-30",6.7761,6.8062,6.0917,6.3775,264500.0],["2001-08-31",6.4226,6.8889,6.2571,6.7761,156500.0],["2001-09-04",7.0017,7.3251,6.934,6.9942,342000.0],["2001-09-05",6.9942,7.122,6.4677,6.6257,246800.0],["2001-09-06",6.5354,6.573,5.7608,6.1293,324100.0],["2001-09-07",5.9413,6.1443,5.7307,5.9939,329000.0],["2001-09-10",5.9187,5.9413,5.4825,5.8435,272200.0],["2001-09-17",5.0388,5.663,4.911,5.3096,426300.0],["2001-09-18",5.3096,5.4825,5.114,5.114,228500.0],["2001-09-19",5.114,5.4148,4.3469,5.0012,379200.0],["2001-09-20",4.6252,4.7756,4.2867,4.3695,371500.0],["2001-09-21",3.8355,5.3547,3.7603,5.2118,1230500.0],["2001-09-24",5.4976,6.573,5.49,5.9864,470300.0],["2001-09-25",6.3925,6.5354,5.8285,5.8886,219200.0],["2001-09-26",5.8661,6.0165,5.2043,5.4524,153900.0],["2001-09-27",5.2795,5.3923,4.8884,5.1817,144700.0],["2001-09-28",5.287,5.5953,5.2419,5.5126,155200.0],["2001-10-01",5.3998,5.5427,4.8884,4.8884,118000.0],["2001-10-02",5.3848,5.4976,5.1215,5.287,172600.0],["2001-10-03",5.2644,5.49,5.0764,5.49,273600.0],["2001-10-04",5.4148,5.8134,5.3998,5.7909,275800.0],["2001-10-05",5.7834,5.8285,5.5653,5.7758,123300.0],["2001-10-08",5.648,5.8435,5.49,5.7157,92400.0],["2001-10-09",5.8059,5.8736,5.5803,5.5803,120900.0],["2001-10-10",5.5728,5.7457,5.46,5.7081,213900.0],["2001-10-11",5.821,6.3925,5.7909,6.3775,233000.0],["2001-10-12",6.212,6.37,5.9413,6.1293,165700.0],["2001-10-15",6.0992,6.761,6.0165,6.6332,322900.0],["2001-10-16",6.4677,6.9039,6.4,6.4677,237400.0],["2001-10-17",6.5053,6.7685,6.2045,6.2045,159700.0],["2001-10-18",6.212,6.4677,6.0014,6.1143,192500.0],["2001-10-19",6.024,6.3173,5.9789,6.2948,126200.0],["2001-10-22",6.3925,6.558,6.2948,6.5354,150800.0],["2001-10-23",6.5354,6.558,6.1669,6.2647,141100.0],["2001-10-24",6.37,6.37,6.0165,6.1143,78100.0],["2001-10-25",6.0842,6.197,5.9112,6.0691,169300.0],["2001-10-26",6.0917,6.2948,6.0917,6.2797,73600.0],["2001-10-29",6.2421,6.2496,5.6405,5.7834,115500.0],["2001-10-30",5.648,5.7608,5.4524,5.5653,154500.0],["2001-10-31",5.648,6.0391,5.6405,6.0315,177800.0],["2001-11-01",5.9413,6.1669,5.7909,6.0691,146600.0],["2001-11-02",6.1519,6.1519,5.851,5.8886,49400.0],["2001-11-05",5.8661,6.1067,5.8285,6.0165,104600.0],["2001-11-06",5.8811,6.1443,5.836,6.1443,148900.0],["2001-11-07",6.0616,6.385,5.9864,6.1669,261900.0],["2001-11-08",6.3173,6.3324,5.8811,6.0315,139300.0],["2001-11-09",6.009,6.197,5.9037,6.0767,111200.0],["2001-11-12",5.9789,6.3549,5.9789,6.3399,212000.0],["2001-11-13",6.385,6.9566,6.3173,6.7686,307900.0],["2001-11-14",6.9942,7.1521,6.7986,7.1446,195000.0],["2001-11-15",7.295,7.5958,7.1822,7.5206,547200.0],["2001-11-16",7.5281,7.7462,7.5281,7.6409,323800.0],["2001-11-19",7.6409,7.7462,7.295,7.5281,212000.0],["2001-11-20",7.5281,7.5883,7.0468,7.0468,146100.0],["2001-11-21",7.0468,7.1972,6.6708,6.9716,135000.0],["2001-11-23",6.9791,7.2574,6.9566,7.2424,70000.0],["2001-11-26",7.2424,7.5507,7.1822,7.5206,182200.0],["2001-11-27",7.5056,7.6109,7.2273,7.3401,273400.0],["2001-11-28",7.3627,7.4078,7.0318,7.1446,150200.0],["2001-11-29",7.2348,7.295,6.9566,7.295,139400.0],["2001-11-30",7.4003,7.4228,6.9791,7.0017,151700.0],["2001-12-03",7.0694,7.1446,6.8137,7.0318,121000.0],["2001-12-04",7.1521,7.8966,7.1521,7.8891,313200.0],["2001-12-05",8.205,8.3554,8.017,8.1674,554800.0],["2001-12-06",8.1223,8.4532,8.0847,8.4231,339500.0],["2001-12-07",8.3554,8.8442,8.1975,8.408,583000.0],["2001-12-10",8.3855,8.5133,7.9869,8.1824,175200.0],["2001-12-11",8.1975,8.4607,8.1749,8.3855,227300.0],["2001-12-12",8.4231,8.7465,8.3103,8.5058,230400.0],["2001-12-13",8.3479,8.3704,8.0471,8.2952,167300.0],["2001-12-14",8.1523,8.2351,7.4529,7.7462,378500.0],["2001-12-17",7.7011,7.9643,7.468,7.9643,302700.0],["2001-12-18",7.9042,8.0847,7.671,7.9944,160100.0],["2001-12-19",7.7312,7.9643,7.6109,7.6785,198500.0],["2001-12-20",7.5657,7.6409,7.1521,7.2198,239200.0],["2001-12-21",7.2198,7.5958,7.2123,7.5958,382000.0],["2001-12-24",7.3326,7.5883,7.3326,7.5507,137600.0],["2001-12-26",7.3702,7.5883,7.28,7.3401,144000.0],["2001-12-27",7.2047,7.5131,7.2047,7.5056,148200.0],["2001-12-28",7.5206,7.6485,7.3326,7.3476,158600.0],["2001-12-31",7.4981,7.6485,7.1521,7.295,340300.0],["2002-01-02",7.4454,7.468,6.9566,7.4604,200300.0],["2002-01-03",7.3928,7.671,7.3702,7.6033,223800.0],["2002-01-04",7.6485,7.9342,7.6184,7.829,232000.0],["2002-01-07",7.8816,8.017,7.5281,7.6033,382900.0],["2002-01-08",7.5958,7.7462,7.3401,7.7237,128300.0],["2002-01-09",7.7462,7.7613,7.3552,7.3702,145700.0],["2002-01-10",7.3401,7.4454,7.1822,7.3326,130500.0],["2002-01-11",7.1822,7.3852,7.1446,7.3025,132900.0],["2002-01-14",7.1446,7.28,6.8814,6.9716,172500.0],["2002-01-15",6.9942,7.1371,6.9265,7.1145,117400.0],["2002-01-16",7.4981,9.3481,7.4755,8.9796,2749900.0],["2002-01-17",9.4835,10.0776,9.2504,9.3256,1751700.0],["2002-01-18",9.1601,9.2804,8.8367,9.0022,700000.0],["2002-01-22",9.0699,9.1075,8.7615,8.9194,373700.0],["2002-01-23",8.9721,9.2052,8.7766,9.0924,347800.0],["2002-01-24",9.1451,9.4459,9.0999,9.1977,249400.0],["2002-01-25",9.2052,9.2278,8.9495,9.2203,186900.0],["2002-01-28",9.0548,9.3782,9.0323,9.0849,175800.0],["2002-01-29",9.1977,9.2128,8.7239,8.7991,246400.0],["2002-01-30",8.8518,8.927,8.5284,8.8066,195500.0],["2002-01-31",8.7916,8.8894,8.6111,8.7164,213800.0],["2002-02-01",8.5209,8.7615,8.4983,8.6186,161900.0],["2002-02-04",8.4832,8.6412,7.8966,7.8966,253500.0],["2002-02-05",7.8891,8.1223,7.3326,7.7838,316300.0],["2002-02-06",7.8515,7.9718,7.5281,7.5733,180500.0],["2002-02-07",7.5733,7.8064,7.3702,7.5281,169400.0],["2002-02-08",7.6109,7.9418,7.5206,7.9117,151800.0],["2002-02-11",7.9342,8.0471,7.7989,7.9718,89100.0],["2002-02-12",7.9418,7.9418,7.6184,7.7538,155100.0],["2002-02-13",7.7838,8.0471,7.7086,8.0471,216200.0],["2002-02-14",7.671,7.8966,7.2574,7.4078,424000.0],["2002-02-15",7.3326,7.5131,7.1446,7.4454,244700.0],["2002-02-19",7.5056,7.5131,6.9866,7.0318,199900.0],["2002-02-20",7.2574,7.2724,6.3925,6.7836,420100.0],["2002-02-21",6.7009,6.9039,6.2346,6.2346,213900.0],["2002-02-22",6.2195,6.5805,6.1669,6.5429,273400.0],["2002-02-25",6.573,6.8438,6.4978,6.8137,175800.0],["2002-02-26",6.8814,6.9716,6.558,6.746,155500.0],["2002-02-27",6.746,6.7986,6.4677,6.6482,108200.0],["2002-02-28",6.5505,6.6332,6.2421,6.2797,152700.0],["2002-03-01",6.3624,6.7686,6.2647,6.7686,191400.0],["2002-03-04",6.8513,7.5206,6.8513,7.1596,233400.0],["2002-03-05",7.1371,7.4003,7.0995,7.2348,165400.0],["2002-03-06",7.2649,7.4454,7.1972,7.3702,124200.0],["2002-03-07",7.5883,7.7086,7.4078,7.4454,191700.0],["2002-03-08",7.5958,7.7086,7.5808,7.6785,123200.0],["2002-03-11",7.6861,7.8741,7.5883,7.8741,172400.0],["2002-03-12",7.7011,7.7086,7.5131,7.5582,105800.0],["2002-03-13",7.5432,7.5733,7.4604,7.5206,143300.0],["2002-03-14",7.5206,7.5883,7.4529,7.5206,156800.0],["2002-03-15",7.468,7.5507,7.4153,7.4228,203100.0],["2002-03-18",7.5206,7.7086,7.4905,7.5056,116600.0],["2002-03-19",7.656,7.6936,7.5206,7.5657,145300.0],["2002-03-20",7.3777,7.5733,7.2574,7.3552,115000.0],["2002-03-21",7.4379,7.4379,7.0694,7.3852,112200.0],["2002-03-22",7.3401,7.4454,7.2574,7.3476,68600.0],["2002-03-25",7.3326,7.4304,6.9641,6.9641,92100.0],["2002-03-26",7.0619,7.1295,6.6557,6.8362,136900.0],["2002-03-27",6.7686,7.1446,6.7686,7.107,101400.0],["2002-03-28",7.0694,7.4003,7.0017,7.2123,124000.0],["2002-04-01",6.9942,8.7014,6.9641,8.1599,663300.0],["2002-04-02",7.9944,8.566,7.9719,8.4607,539300.0],["2002-04-03",8.5284,8.9044,8.1223,8.3103,400200.0],["2002-04-04",8.1599,8.6337,8.017,8.393,262400.0],["2002-04-05",8.4156,8.5585,8.0997,8.2952,210300.0],["2002-04-08",8.0771,8.5585,7.9643,8.5058,233500.0],["2002-04-09",8.5133,8.7916,8.3028,8.4005,237600.0],["2002-04-10",8.3479,8.5961,8.2125,8.4682,150100.0],["2002-04-11",8.3404,8.4456,7.9342,7.9794,139900.0],["2002-04-12",7.9568,8.4231,7.9568,8.2652,246600.0],["2002-04-15",8.3479,8.4156,8.1599,8.378,129300.0],["2002-04-16",8.408,8.9119,8.408,8.9119,363600.0],["2002-04-17",9.0097,9.7317,8.9119,9.6264,1071100.0],["2002-04-18",9.6565,9.7768,9.4384,9.6113,401500.0],["2002-04-19",9.7467,9.837,9.3707,9.4835,353200.0],["2002-04-22",9.2504,9.3256,8.6337,8.9194,363800.0],["2002-04-23",8.927,9.0022,8.7615,8.8668,155100.0],["2002-04-24",8.8743,9.2504,8.6562,8.7314,202600.0],["2002-04-25",8.7089,8.9044,8.6111,8.8518,276600.0],["2002-04-26",8.6713,8.927,8.2727,8.2802,212500.0],["2002-04-29",8.22,8.4607,7.9718,8.205,181400.0],["2002-04-30",7.9643,8.7841,7.8966,8.5359,326100.0],["2002-05-01",8.4682,8.6487,8.2727,8.3704,207500.0],["2002-05-02",8.1749,8.4682,8.1749,8.3554,171300.0],["2002-05-03",8.1373,8.3855,8.1373,8.2727,129000.0],["2002-05-06",8.1975,8.3178,7.9342,8.1298,147400.0],["2002-05-07",7.9794,8.0847,7.3777,7.5281,201600.0],["2002-05-08",7.6936,8.5735,7.6936,8.4983,420200.0],["2002-05-09",9.2127,9.7768,8.8743,8.957,888600.0],["2002-05-10",9.0247,9.1375,8.4983,8.6186,415300.0],["2002-05-13",8.6487,9.3406,8.5961,9.2955,341700.0],["2002-05-14",9.4008,9.7768,9.3932,9.7693,334200.0],["2002-05-15",9.6189,10.3333,9.3707,9.9874,622900.0],["2002-05-16",9.8896,10.3183,9.8896,10.1528,404400.0],["2002-05-17",10.228,10.3032,10.0175,10.2581,343200.0],["2002-05-20",10.2581,10.2656,9.9197,10.0325,186700.0],["2002-05-21",10.1077,10.198,9.5813,9.679,286800.0],["2002-05-22",9.5211,9.5587,8.957,9.1375,469500.0],["2002-05-23",9.1526,9.664,9.0323,9.664,229900.0],["2002-05-24",9.6865,9.6865,9.288,9.5662,162900.0],["2002-05-28",9.5136,9.6189,9.2127,9.2804,147900.0],["2002-05-29",9.3556,9.3556,8.9345,8.9495,224500.0],["2002-05-30",8.8743,9.2278,8.6562,9.1751,260000.0],["2002-05-31",8.8442,9.1751,8.7615,8.7841,208800.0],["2002-06-03",8.7465,8.8442,8.2727,8.3103,223600.0],["2002-06-04",8.3103,8.7916,8.1523,8.7916,340800.0],["2002-06-05",8.7991,8.9646,8.408,8.7089,188500.0],["2002-06-06",8.581,8.7014,8.0922,8.2125,157500.0],["2002-06-07",7.7086,8.3404,7.6334,8.3404,269300.0],["2002-06-10",8.3479,8.4682,7.9794,8.0245,156300.0],["2002-06-11",7.9493,8.3253,7.671,7.8365,242000.0],["2002-06-12",7.8966,8.032,7.6033,7.7838,236500.0],["2002-06-13",7.7161,7.8515,7.5206,7.5357,169800.0],["2002-06-14",7.3702,7.4454,6.9566,7.3702,503500.0],["2002-06-17",7.4304,7.8515,7.3777,7.5958,194800.0],["2002-06-18",7.671,7.9493,7.5958,7.7011,165000.0],["2002-06-19",7.6184,7.7086,7.1446,7.2198,196900.0],["2002-06-20",7.2198,7.3702,7.0468,7.107,194700.0],["2002-06-21",7.3627,7.3702,6.919,7.2198,297300.0],["2002-06-24",7.1822,7.3326,6.5505,7.0017,371300.0],["2002-06-25",7.0694,7.1671,6.4527,6.5805,306200.0],["2002-06-26",5.9563,6.4677,5.8285,6.4602,446900.0],["2002-06-27",6.573,7.0694,6.4527,7.0694,297200.0],["2002-06-28",6.8212,7.1972,6.6482,6.8062,359600.0],["2002-07-01",6.6858,6.761,6.2045,6.3549,296400.0],["2002-07-02",6.3549,6.385,5.8285,5.8285,357500.0],["2002-07-03",5.8134,6.1143,5.6781,5.9939,328700.0],["2002-07-05",6.0917,6.6181,6.0842,6.6181,123500.0],["2002-07-08",6.4903,6.6407,5.8811,5.8811,192900.0],["2002-07-09",5.9488,6.2948,5.9187,6.2647,164700.0],["2002-07-10",6.3023,6.3324,5.9187,5.9864,195800.0],["2002-07-11",6.009,6.0165,5.6104,5.9187,299900.0],["2002-07-12",6.0391,6.4452,5.9037,6.4301,344000.0],["2002-07-15",6.4903,6.746,6.0917,6.6181,467100.0],["2002-07-16",6.5655,6.9641,6.4903,6.746,294700.0],["2002-07-17",6.8438,7.1446,6.5204,6.6031,262700.0],["2002-07-18",6.6181,6.6633,6.3925,6.4677,126200.0],["2002-07-19",6.385,6.4828,6.2722,6.3173,160100.0],["2002-07-22",6.2045,6.3549,6.0165,6.0917,171200.0],["2002-07-23",6.2271,6.2346,5.49,5.7232,377200.0],["2002-07-24",5.475,5.9413,5.114,5.9413,458500.0],["2002-07-25",5.8586,6.0691,5.3998,5.5728,274300.0],["2002-07-26",5.6781,5.7533,5.0764,5.1742,391900.0],["2002-07-29",5.287,5.4374,5.1817,5.272,405700.0],["2002-07-30",5.3472,5.5276,5.2719,5.5276,206200.0],["2002-07-31",5.5653,5.6029,5.2719,5.3923,200600.0],["2002-08-01",5.3622,5.4449,5.0388,5.1291,201600.0],["2002-08-02",5.0915,5.1817,4.7605,5.0915,268600.0],["2002-08-05",5.1065,5.114,4.6778,4.753,305600.0],["2002-08-06",5.6405,5.7081,5.1817,5.3246,507300.0],["2002-08-07",5.3848,5.4825,5.1215,5.4299,254800.0],["2002-08-08",5.4825,5.5953,5.2644,5.4148,192700.0],["2002-08-09",5.3772,5.6029,5.2268,5.5276,262000.0],["2002-08-12",5.49,5.6254,5.302,5.5953,135900.0],["2002-08-13",5.5878,5.8059,5.4148,5.475,230800.0],["2002-08-14",5.4976,5.6781,5.3396,5.6555,176000.0],["2002-08-15",5.6781,6.0842,5.5352,6.0165,376000.0],["2002-08-16",6.024,6.4076,5.9413,6.3925,197800.0],["2002-08-19",6.3925,6.5805,6.2571,6.5204,249400.0],["2002-08-20",6.5129,6.558,6.0917,6.4226,175100.0],["2002-08-21",6.3775,6.6858,6.3775,6.6407,169900.0],["2002-08-22",6.6933,7.1972,6.6332,7.1521,269300.0],["2002-08-23",7.1521,7.1596,6.761,6.7686,171400.0],["2002-08-26",7.1371,7.1446,6.8438,7.0543,140000.0],["2002-08-27",7.0318,7.1371,6.6633,6.6933,259600.0],["2002-08-28",6.7234,6.7234,6.4151,6.5881,221700.0],["2002-08-29",6.4752,6.8663,6.4,6.8663,185300.0],["2002-08-30",6.7535,6.9791,6.6783,6.7084,176300.0],["2002-09-03",6.6257,6.6933,6.2797,6.3098,227100.0],["2002-09-04",6.3549,6.8287,6.3173,6.8287,152700.0],["2002-09-05",6.9942,6.9942,6.6257,6.746,239400.0],["2002-09-06",6.8814,7.1446,6.8814,7.107,282100.0],["2002-09-09",6.9039,7.0694,6.7535,7.0543,223300.0],["2002-09-10",6.9716,7.2047,6.8438,7.0393,214900.0],["2002-09-11",7.0619,7.2649,6.9942,7.107,140700.0],["2002-09-12",7.0694,7.0694,6.7836,6.949,172700.0],["2002-09-13",6.8362,7.107,6.8212,7.0844,153900.0],["2002-09-16",7.0167,7.1446,6.8513,7.0844,128300.0],["2002-09-17",7.1371,7.2123,6.8438,6.8814,166500.0],["2002-09-18",6.9265,6.9566,6.5429,6.8663,186300.0],["2002-09-19",6.6933,6.8062,6.6332,6.7084,191300.0],["2002-09-20",6.746,7.2198,6.7309,6.7686,420400.0],["2002-09-23",6.746,6.7761,6.3173,6.4301,314200.0],["2002-09-24",6.4076,6.6557,6.0917,6.6031,303700.0],["2002-09-25",6.6557,6.746,6.5881,6.6783,267800.0],["2002-09-26",6.7535,6.8438,6.6783,6.7686,205500.0],["2002-09-27",6.7159,6.8814,6.6933,6.7159,254800.0],["2002-09-30",6.6106,6.6332,6.4452,6.5429,266500.0],["2002-10-01",6.558,6.8062,6.4978,6.8062,191700.0],["2002-10-02",6.6332,7.7011,6.6257,7.6033,592600.0],["2002-10-03",7.483,7.9267,7.2424,7.2875,372000.0],["2002-10-04",7.3176,7.3928,6.7836,6.9415,235800.0],["2002-10-07",6.8287,6.8362,6.4903,6.6407,222200.0],["2002-10-08",6.7836,6.8814,6.6257,6.8814,254900.0],["2002-10-09",6.6106,6.8738,6.6031,6.7686,292100.0],["2002-10-10",6.8212,7.5206,6.7761,7.3852,388700.0],["2002-10-11",7.4228,7.6334,7.28,7.3401,292800.0],["2002-10-14",7.4078,7.4078,7.0318,7.1446,317200.0],["2002-10-15",7.3251,7.7086,7.3176,7.7086,367900.0],["2002-10-16",7.2875,7.5808,7.1747,7.5206,419600.0],["2002-10-17",7.7462,8.1975,7.7086,8.0395,444600.0],["2002-10-18",8.0922,8.1824,7.8966,8.0471,219400.0],["2002-10-21",8.0395,8.6337,7.8966,8.6111,485100.0],["2002-10-22",8.5359,8.566,8.1975,8.3028,306300.0],["2002-10-23",8.2576,8.8217,8.1223,8.739,260600.0],["2002-10-24",8.7841,9.1601,8.7841,8.8142,443600.0],["2002-10-25",8.8743,9.13,8.6938,8.8818,329600.0],["2002-10-28",9.0172,9.0247,8.581,8.6487,206100.0],["2002-10-29",8.6261,8.7766,8.3028,8.7164,451900.0],["2002-10-30",9.0623,10.0024,8.9044,9.9046,1057300.0],["2002-10-31",9.9648,10.1152,9.6941,9.7768,909100.0],["2002-11-01",9.6489,9.9874,9.3632,9.7994,1284700.0],["2002-11-04",9.5587,10.198,9.0623,10.0776,1522800.0],["2002-11-05",10.1453,10.4537,9.8821,10.4311,813500.0],["2002-11-06",10.5289,10.8673,10.2356,10.8372,1059500.0],["2002-11-07",10.762,11.499,10.6041,11.2809,984000.0],["2002-11-08",11.3486,11.657,10.9199,11.0854,907400.0],["2002-11-11",11.0929,11.2508,9.9949,10.1679,849700.0],["2002-11-12",10.04,10.8598,9.318,10.6717,814800.0],["2002-11-13",10.416,10.8673,10.401,10.8598,472600.0],["2002-11-14",10.7921,11.4689,10.6793,11.4088,637700.0],["2002-11-15",11.3185,11.8074,11.0779,11.4313,624700.0],["2002-11-18",11.845,12.1307,11.5065,11.7397,888200.0],["2002-11-19",11.7096,11.7171,11.1982,11.3787,475900.0],["2002-11-20",11.4313,11.8074,11.2809,11.672,426400.0],["2002-11-21",11.687,12.1834,11.687,11.9127,598300.0],["2002-11-22",11.8675,12.1082,11.5817,12.1007,344200.0],["2002-11-25",12.033,12.8226,11.8224,12.785,1020400.0],["2002-11-26",12.785,13.3491,12.6346,13.2363,969200.0],["2002-11-27",13.3867,14.402,13.3115,14.3644,1215700.0],["2002-11-29",14.4697,14.6652,13.695,13.7251,612700.0],["2002-12-02",14.2365,14.5524,13.8379,14.1388,1446900.0],["2002-12-03",13.9131,13.9507,12.8001,12.9806,897800.0],["2002-12-04",12.6647,13.1159,12.1082,12.8602,1028100.0],["2002-12-05",13.2137,13.3416,12.785,13.0332,539900.0],["2002-12-06",12.9204,13.4544,12.6196,13.4017,533400.0],["2002-12-09",13.5296,13.6875,12.7324,12.785,616400.0],["2002-12-10",12.785,12.943,12.6196,12.8076,627800.0],["2002-12-11",12.8903,13.0633,12.5068,12.8076,472600.0],["2002-12-12",12.8602,12.9355,12.1157,12.1834,650300.0],["2002-12-13",12.1232,12.1458,11.1832,11.4313,1159800.0],["2002-12-16",11.4313,12.1533,11.3561,12.1007,983600.0],["2002-12-17",12.1007,12.4842,11.7096,11.8149,449000.0],["2002-12-18",11.8525,11.9127,11.4313,11.5366,424400.0],["2002-12-19",11.4464,11.8149,11.3185,11.5592,658200.0],["2002-12-20",11.5216,11.8299,11.4088,11.6569,558800.0],["2002-12-23",11.6043,12.221,11.5968,12.0706,549900.0],["2002-12-24",12.0706,12.1834,11.7021,11.8675,134500.0],["2002-12-26",11.7021,12.2661,11.6269,11.7171,257200.0],["2002-12-27",11.672,11.6795,11.1907,11.4313,390400.0],["2002-12-30",11.4313,11.5065,11.1305,11.1982,319700.0],["2002-12-31",11.1907,11.3486,10.8297,10.95,438100.0],["2003-01-02",11.0177,11.8299,10.9801,11.8074,474500.0],["2003-01-03",11.7848,12.1232,11.5065,12.0781,609100.0],["2003-01-06",12.1157,12.5293,12.033,12.2511,534700.0],["2003-01-07",12.2661,12.3338,12.033,12.2511,418100.0],["2003-01-08",12.1533,12.3714,11.5216,11.6269,813000.0],["2003-01-09",11.687,11.8901,11.1305,11.3561,974400.0],["2003-01-10",11.2057,11.3336,10.95,11.1004,577400.0],["2003-01-13",11.1455,11.484,11.0779,11.1305,604700.0],["2003-01-14",11.0102,12.4767,11.0027,12.4241,1446900.0],["2003-01-15",12.4165,12.7775,11.9503,12.0706,760700.0],["2003-01-16",11.4012,11.4614,11.0177,11.1907,888100.0],["2003-01-17",11.1831,11.2809,10.9124,11.0102,444900.0],["2003-01-21",11.0929,11.0929,10.1829,10.198,792400.0],["2003-01-22",10.0325,10.5138,9.679,10.3333,540200.0],["2003-01-23",10.6041,10.777,10.1528,10.3559,398200.0],["2003-01-24",10.3784,10.3784,9.852,10.04,352400.0],["2003-01-27",9.8144,10.0099,9.288,9.3331,638200.0],["2003-01-28",9.4008,9.5888,9.1375,9.4083,559900.0],["2003-01-29",9.4308,9.6865,9.0999,9.6715,431200.0],["2003-01-30",9.7016,9.7843,9.0774,9.1601,378800.0],["2003-01-31",9.0623,9.318,8.8593,9.115,624400.0],["2003-02-03",9.0849,9.2955,8.739,8.8743,445300.0],["2003-02-04",8.8367,9.1375,8.6788,8.9194,495400.0],["2003-02-05",9.0398,9.2654,8.9194,9.0247,341700.0],["2003-02-06",8.957,9.2052,8.927,8.9495,372900.0],["2003-02-07",9.0473,9.1075,8.8142,8.8743,367300.0],["2003-02-10",8.8367,9.0247,8.6487,8.7615,544600.0],["2003-02-11",8.9796,9.6565,8.9495,9.5061,1081300.0],["2003-02-12",9.476,9.6866,9.4158,9.4158,543600.0],["2003-02-13",9.5512,9.7166,9.4384,9.6941,519900.0],["2003-02-14",9.7693,9.9648,9.6715,9.9498,387400.0],["2003-02-18",9.9122,10.3333,9.9122,10.1904,523400.0],["2003-02-19",10.3408,10.8071,10.2055,10.777,751500.0],["2003-02-20",10.8146,10.9049,10.4161,10.589,437600.0],["2003-02-21",10.5439,10.6417,10.3784,10.4913,309300.0],["2003-02-24",10.386,10.7319,10.1829,10.6266,452100.0],["2003-02-25",10.5815,10.7018,10.1904,10.6943,353900.0],["2003-02-26",10.6191,10.6943,10.1378,10.1453,352500.0],["2003-02-27",10.7244,10.7244,10.3408,10.6041,482000.0],["2003-02-28",10.6341,10.9049,10.574,10.8146,341700.0],["2003-03-03",10.9651,11.0403,10.4537,10.5665,433700.0],["2003-03-04",10.6492,10.6793,10.4311,10.5138,209000.0],["2003-03-05",10.5213,10.7094,10.4386,10.5815,263600.0],["2003-03-06",10.5138,10.5439,10.4236,10.4988,195200.0],["2003-03-07",10.4311,10.5289,10.3634,10.5213,270000.0],["2003-03-10",10.5213,10.5289,10.1603,10.228,136700.0],["2003-03-11",10.1528,10.3108,9.7016,9.867,326900.0],["2003-03-12",9.8821,9.9949,9.7242,9.9272,279300.0],["2003-03-13",10.04,10.5289,9.9197,10.5138,440600.0],["2003-03-14",10.5439,10.6417,10.2205,10.3484,338800.0],["2003-03-17",12.5669,14.8156,12.5369,14.6953,6413400.0],["2003-03-18",14.6953,15.0337,13.9808,14.2591,2081100.0],["2003-03-19",14.2816,14.2967,13.6123,13.7928,1129300.0],["2003-03-20",13.6123,15.2292,13.6048,15.154,1478200.0],["2003-03-21",15.3044,16.1242,14.6652,15.0337,2614900.0],["2003-03-24",14.5524,16.6958,14.4847,16.4401,3129000.0],["2003-03-25",16.6657,17.5907,16.613,17.508,2637600.0],["2003-03-26",17.711,18.1548,16.8687,16.9665,2598500.0],["2003-03-27",16.7785,17.7637,16.7559,17.5305,2085200.0],["2003-03-28",17.5155,17.8615,16.9966,17.0643,1043300.0],["2003-03-31",16.7484,17.5155,16.6055,17.0191,1328200.0],["2003-04-01",16.613,16.771,13.9883,14.1012,5405900.0],["2003-04-02",14.8156,15.2217,13.695,14.8983,4563900.0],["2003-04-03",15.4173,15.5677,14.7404,14.8908,1128100.0],["2003-04-04",15.0412,15.0412,14.763,14.8833,550900.0],["2003-04-07",15.342,15.4173,14.6727,14.8382,932500.0],["2003-04-08",14.8983,15.0036,14.5373,14.778,429200.0],["2003-04-09",14.778,14.9735,14.2892,14.3418,543000.0],["2003-04-10",14.3644,14.5073,14.0786,14.1764,589800.0],["2003-04-11",14.3418,14.6201,14.0259,14.1388,472000.0],["2003-04-14",14.1388,14.3794,14.0485,14.3268,660500.0],["2003-04-15",14.3644,14.7705,14.214,14.7705,590400.0],["2003-04-16",14.951,15.2292,14.8156,14.9961,714700.0],["2003-04-17",15.139,15.2668,14.9435,15.2292,605900.0],["2003-04-21",15.2593,16.1016,15.2292,16.0565,898200.0],["2003-04-22",15.8685,16.1317,15.6429,16.0565,738400.0],["2003-04-23",16.0715,16.3423,15.8685,16.3423,648800.0],["2003-04-24",16.41,16.5454,15.9362,16.4401,1098300.0],["2003-04-25",16.3197,16.4626,16.0941,16.1392,616700.0],["2003-04-28",16.3649,16.5378,16.0941,16.5228,516200.0],["2003-04-29",16.3949,16.9139,16.3423,16.8913,632300.0],["2003-04-30",16.8086,16.9891,16.6206,16.9439,437300.0],["2003-05-01",17.132,17.132,16.6431,16.9815,338300.0],["2003-05-02",16.9289,17.3651,16.9289,17.3651,458900.0],["2003-05-05",17.3049,17.7637,16.9815,17.7411,907000.0],["2003-05-06",17.7787,18.0796,17.7486,17.9968,752800.0],["2003-05-07",17.9216,18.3578,17.7261,17.8314,844200.0],["2003-05-08",17.7486,17.7712,17.4177,17.5305,501800.0],["2003-05-09",17.5907,18.0495,17.5531,17.9893,564900.0],["2003-05-12",17.9893,18.5759,17.8615,18.4556,846600.0],["2003-05-13",18.5007,20.4561,18.4255,20.4109,4011100.0],["2003-05-14",20.4786,20.6817,19.8394,20.0575,1640900.0],["2003-05-15",19.7491,19.9296,19.2302,19.4107,1406800.0],["2003-05-16",19.2603,19.7266,19.2603,19.4408,989300.0],["2003-05-19",19.3505,19.689,18.6135,18.6812,1019800.0],["2003-05-20",18.5383,18.5534,17.4102,17.7637,1977400.0],["2003-05-21",17.5907,17.6358,17.0116,17.5757,1075800.0],["2003-05-22",17.5982,18.6135,17.5982,18.5007,892400.0],["2003-05-23",18.5684,18.7639,18.3052,18.5007,491200.0],["2003-05-27",17.8615,18.6962,17.3877,18.621,1493500.0],["2003-05-28",18.794,18.982,18.6887,18.7414,564500.0],["2003-05-29",18.7714,18.8015,18.2751,18.606,566300.0],["2003-05-30",18.4255,19.3731,18.3954,19.3054,1110600.0],["2003-06-02",19.4032,19.516,18.8843,18.9369,887700.0],["2003-06-03",18.8993,19.3581,18.7564,19.2678,734600.0],["2003-06-04",19.3205,20.5614,18.9895,20.2831,1937500.0],["2003-06-05",20.1552,21.0276,20.0424,21.0201,1301000.0],["2003-06-06",21.1931,21.697,19.9296,19.9597,1931000.0],["2003-06-09",19.892,20.0048,18.9595,19.0572,1127100.0],["2003-06-10",19.1099,19.704,19.0873,19.6739,473000.0],["2003-06-11",19.5912,19.9146,19.2828,19.8544,545900.0],["2003-06-12",19.9823,20.08,19.704,19.9071,390700.0],["2003-06-13",19.9973,20.0048,19.0347,19.0648,514400.0],["2003-06-16",19.0648,19.3731,18.8166,19.1776,1189100.0],["2003-06-17",19.1024,19.5536,19.0798,19.3957,598700.0],["2003-06-18",19.2904,19.4032,19.0422,19.2152,564500.0],["2003-06-19",19.2001,19.4408,18.8467,18.8843,763700.0],["2003-06-20",19.1174,19.17,18.3804,18.4631,754300.0],["2003-06-23",18.7038,18.7038,17.6358,17.7186,1084000.0],["2003-06-24",17.6734,17.7863,16.0415,16.5604,2017300.0],["2003-06-25",17.1094,18.3127,16.9966,17.7411,1607300.0],["2003-06-26",18.042,18.418,17.5606,18.3503,903600.0],["2003-06-27",18.8091,19.1776,17.9216,18.1247,1344000.0],["2003-06-30",18.3277,18.433,17.3726,17.5907,1932200.0],["2003-07-01",17.5606,18.1472,17.335,18.0871,801400.0],["2003-07-02",18.0645,18.7639,18.0645,18.7564,790500.0],["2003-07-03",18.591,18.9745,18.1247,18.4255,524600.0],["2003-07-07",18.9595,18.967,18.5759,18.8993,655500.0],["2003-07-08",18.7113,18.982,18.6135,18.8015,431800.0],["2003-07-09",18.8015,19.3054,18.6662,19.17,1016400.0],["2003-07-10",19.1625,19.17,18.2751,18.5985,603000.0],["2003-07-11",18.6286,18.7865,18.4706,18.6135,245700.0],["2003-07-14",18.8015,18.9971,18.6887,18.8767,451600.0],["2003-07-15",18.9595,19.2152,18.8993,19.155,822300.0],["2003-07-16",19.2152,19.7416,18.9595,19.3581,1599700.0],["2003-07-17",19.2528,19.2528,18.418,18.5684,1048100.0],["2003-07-18",18.7414,18.7639,17.2899,18.1397,724200.0],["2003-07-21",18.0645,18.2751,17.6058,17.7035,412800.0],["2003-07-22",17.9367,18.0344,12.9355,13.319,4857300.0],["2003-07-23",12.785,14.402,12.785,14.0034,7270600.0],["2003-07-24",14.2892,14.4697,13.4769,13.4769,1604700.0],["2003-07-25",13.6875,13.6875,13.1611,13.6198,1076200.0],["2003-07-28",13.6349,13.9959,13.3641,13.7026,662600.0],["2003-07-29",13.9131,14.0635,12.9355,13.0257,1249400.0],["2003-07-30",13.0407,13.2137,11.6269,12.5218,3323400.0],["2003-07-31",12.4692,12.9355,11.7698,11.9427,2592800.0],["2003-08-01",11.7171,11.7622,10.9801,11.1155,2649000.0],["2003-08-04",11.1681,12.0029,11.0553,11.8976,1577900.0],["2003-08-05",11.845,11.9578,11.2734,11.2809,1055200.0],["2003-08-06",11.4313,11.4313,10.8748,10.9801,892800.0],["2003-08-07",11.1756,11.2508,10.8447,10.9124,637000.0],["2003-08-08",11.1531,11.1531,10.4537,10.7094,1182700.0],["2003-08-11",10.7921,11.0779,10.6793,11.0403,521700.0],["2003-08-12",11.1155,11.4464,11.0628,11.3486,926100.0],["2003-08-13",13.334,13.6499,12.0255,12.033,5174800.0],["2003-08-14",12.0255,12.3488,11.6645,12.0631,1161400.0],["2003-08-15",11.9653,12.2436,11.7773,12.1157,488100.0],["2003-08-18",12.785,12.8979,12.3037,12.8452,1512900.0],["2003-08-19",12.8151,13.1536,12.8076,12.9505,1261700.0],["2003-08-20",12.9279,13.146,12.6346,12.9505,739900.0],["2003-08-21",13.1686,13.2438,12.7926,13.1611,961300.0],["2003-08-22",13.3265,13.3491,12.9054,12.958,1033300.0],["2003-08-25",12.9355,12.958,12.3112,12.5293,909600.0],["2003-08-26",12.033,12.5218,12.033,12.4842,714400.0],["2003-08-27",12.4241,13.0107,12.4015,12.9731,691000.0],["2003-08-28",13.0407,13.1611,12.6647,13.1611,831300.0],["2003-08-29",13.2363,13.4017,13.0483,13.3491,864600.0],["2003-09-02",13.4619,13.5221,13.1912,13.4769,846000.0],["2003-09-03",13.6198,13.6725,13.492,13.6198,821300.0],["2003-09-04",13.5371,13.8003,13.4769,13.7552,523300.0],["2003-09-05",13.6349,13.8981,13.5897,13.7026,730500.0],["2003-09-08",13.7101,13.8831,13.5296,13.868,769900.0],["2003-09-09",13.7251,13.8304,13.1611,13.3942,779600.0],["2003-09-10",13.1084,13.2212,12.7474,12.8302,816200.0],["2003-09-11",12.7249,13.2814,12.4541,13.2739,863800.0],["2003-09-12",13.304,13.3115,12.7926,13.0257,619100.0],["2003-09-15",13.0407,13.3491,12.943,13.1084,616200.0],["2003-09-16",13.0483,13.6424,13.0182,13.6349,718000.0],["2003-09-17",13.6499,13.7552,13.5296,13.5672,487400.0],["2003-09-18",13.5446,14.0184,13.5446,13.9733,922900.0],["2003-09-19",14.0936,14.1237,13.665,13.868,582900.0],["2003-09-22",13.6574,13.7026,13.1686,13.5145,453800.0],["2003-09-23",13.4845,13.7627,13.4769,13.6424,531800.0],["2003-09-24",13.6349,13.7627,12.9204,12.9881,822500.0],["2003-09-25",12.4842,12.6722,11.845,11.9051,1620000.0],["2003-09-26",11.6795,11.8149,11.4313,11.6569,1178100.0],["2003-09-29",11.7246,11.7622,11.1305,11.5216,1090500.0],["2003-09-30",11.4689,11.6569,11.2809,11.3035,562500.0],["2003-10-01",11.4088,11.7998,11.3185,11.7322,602300.0],["2003-10-02",11.2809,12.0255,11.2809,11.7923,685100.0],["2003-10-03",12.0255,12.6798,11.9954,12.221,579400.0],["2003-10-06",12.2962,12.6271,12.0706,12.4842,467700.0],["2003-10-07",12.6045,12.9054,12.3864,12.8828,409700.0],["2003-10-08",12.9129,12.9355,12.5369,12.6722,431500.0],["2003-10-09",12.785,12.9731,12.3488,12.4692,621700.0],["2003-10-10",12.5519,12.6271,12.0931,12.4767,446900.0],["2003-10-13",12.8602,12.8753,12.5143,12.7474,345400.0],["2003-10-14",12.7775,12.7775,12.3338,12.597,309000.0],["2003-10-15",12.7023,12.9655,12.5218,12.5519,357900.0],["2003-10-16",12.5068,12.6346,12.3413,12.4692,350800.0],["2003-10-17",12.582,12.582,11.9352,11.9879,454400.0],["2003-10-20",11.8826,12.1383,11.8826,12.1232,354500.0],["2003-10-21",12.2511,12.7625,12.1082,12.6346,706000.0],["2003-10-22",12.6271,12.6873,12.206,12.3338,436400.0],["2003-10-23",12.1834,12.3188,11.9352,11.9728,412000.0],["2003-10-24",11.9202,12.033,11.7472,11.9578,276300.0],["2003-10-27",11.9954,12.2511,11.9879,12.2135,254000.0],["2003-10-28",12.2736,12.7098,12.1984,12.7023,434700.0],["2003-10-29",12.6722,13.0859,12.5745,13.0859,530900.0],["2003-10-30",13.2137,13.2739,12.7249,12.8527,489100.0],["2003-10-31",12.8226,12.9355,12.7098,12.7775,198200.0],["2003-11-03",12.9655,13.4168,12.958,13.3265,445700.0],["2003-11-04",13.3115,13.4995,13.1686,13.3491,385800.0],["2003-11-05",13.3115,13.7402,13.1686,13.7326,706000.0],["2003-11-06",13.7928,13.9131,13.4694,13.7251,541700.0],["2003-11-07",13.7853,14.5524,13.7853,14.2892,933900.0],["2003-11-10",14.3644,14.9886,14.0635,14.417,1195100.0],["2003-11-11",14.417,14.7028,14.2967,14.4997,649800.0],["2003-11-12",14.7028,14.7329,14.1463,14.6351,972800.0],["2003-11-13",15.6654,15.7933,14.8983,15.4549,2416700.0],["2003-11-14",15.6053,15.6805,14.8758,14.9359,1108700.0],["2003-11-17",14.7329,14.7479,14.3268,14.59,615300.0],["2003-11-18",14.6426,14.8908,14.5449,14.6276,585000.0],["2003-11-19",14.778,14.9359,14.6351,14.9284,565300.0],["2003-11-20",14.966,15.2292,14.8081,15.1014,674400.0],["2003-11-21",15.154,15.3571,14.8983,15.0262,454900.0],["2003-11-24",15.1616,15.5225,15.0863,15.4624,418700.0],["2003-11-25",15.5451,15.6278,15.2292,15.2668,542200.0],["2003-11-26",14.7404,15.0262,14.575,14.9585,762300.0],["2003-11-28",15.0262,15.4022,14.9435,15.3721,216500.0],["2003-12-01",15.4248,15.688,15.342,15.5827,426600.0],["2003-12-02",15.4624,15.8911,15.4624,15.5827,414200.0],["2003-12-03",15.7331,15.8384,15.1916,15.2142,455600.0],["2003-12-04",15.3646,15.4097,14.951,15.2443,463300.0],["2003-12-05",15.0111,15.1315,14.8457,14.8682,443800.0],["2003-12-08",14.6727,14.7404,14.1914,14.4772,984200.0],["2003-12-09",14.4772,14.605,14.0635,14.1538,594200.0],["2003-12-10",14.2591,14.5148,13.665,13.9357,556300.0],["2003-12-11",13.9883,14.7554,13.8755,14.7554,426300.0],["2003-12-12",14.778,14.8908,14.4321,14.7479,238600.0],["2003-12-15",15.3044,15.3421,14.3192,14.3343,448300.0],["2003-12-16",14.3192,14.4997,13.9883,14.3192,390900.0],["2003-12-17",14.3568,14.59,14.1538,14.4922,367600.0],["2003-12-18",14.5148,14.8532,14.4546,14.8081,348600.0],["2003-12-19",14.8081,14.9359,14.6125,14.7254,379800.0],["2003-12-22",14.8532,15.0412,14.7404,14.951,486100.0],["2003-12-23",15.0713,15.2292,14.9359,15.0713,572100.0],["2003-12-24",15.2142,15.2217,15.0713,15.139,199100.0],["2003-12-26",15.2969,15.3044,15.0412,15.1841,113900.0],["2003-12-29",15.4173,15.5977,15.327,15.5677,647500.0],["2003-12-30",15.5978,15.673,15.4022,15.6203,307300.0],["2003-12-31",15.6203,15.6429,15.4173,15.4925,336200.0],["2004-01-02",15.3571,15.8309,15.3571,15.8309,635200.0],["2004-01-05",15.9738,16.3648,15.6729,16.3648,940400.0],["2004-01-06",16.3498,17.1094,16.2671,17.0041,1135100.0],["2004-01-07",17.0342,18.0495,16.9665,17.6885,1407000.0],["2004-01-08",17.9667,18.4255,17.8239,18.4255,943000.0],["2004-01-09",18.2375,18.621,17.869,18.3954,835400.0],["2004-01-12",18.4405,18.6887,18.1397,18.6887,876700.0],["2004-01-13",18.7639,18.7715,18.2375,18.4857,767800.0],["2004-01-14",18.418,18.6662,16.7183,18.0495,2258000.0],["2004-01-15",17.9442,18.3202,17.6659,18.0495,540300.0],["2004-01-16",18.1623,18.6662,17.869,18.6511,665400.0],["2004-01-20",18.7339,19.3806,18.6361,19.3505,1178300.0],["2004-01-21",19.2829,19.4032,18.7113,19.0271,614100.0],["2004-01-22",18.9595,19.155,18.3127,18.5308,849600.0],["2004-01-23",18.4556,18.6135,18.1322,18.2751,573300.0],["2004-01-26",18.2375,18.7263,18.1172,18.6286,523200.0],["2004-01-27",18.794,18.794,18.0344,18.1472,671600.0],["2004-01-28",18.1623,18.5383,18.0495,18.3127,653700.0],["2004-01-29",18.2751,18.3729,17.4478,17.7938,885100.0],["2004-01-30",17.8615,18.3202,17.7186,18.3202,475900.0],["2004-02-02",18.418,18.4932,17.5155,18.0269,1060300.0],["2004-02-03",17.711,18.0194,17.6434,17.7637,560800.0],["2004-02-04",17.6058,17.7637,17.2974,17.3124,476500.0],["2004-02-05",17.335,17.6509,17.0417,17.4553,517300.0],["2004-02-06",17.7562,18.1623,17.4553,18.1472,688900.0],["2004-02-09",18.1548,18.1999,17.8314,17.8991,315500.0],["2004-02-10",17.9818,18.3127,17.8615,18.2901,393500.0],["2004-02-11",18.3879,18.7113,18.1999,18.6737,487900.0],["2004-02-12",18.6135,18.6812,18.1397,18.1472,288800.0],["2004-02-13",18.1397,19.6514,18.1096,19.501,2142400.0],["2004-02-17",19.7717,20.6441,19.689,20.2004,2100100.0],["2004-02-18",20.4861,20.5463,20.1552,20.3433,669400.0],["2004-02-19",20.5237,20.5237,19.9296,20.2455,1137800.0],["2004-02-20",20.08,20.2304,19.704,19.9146,1110300.0],["2004-02-23",20.1327,20.2004,19.5536,19.7792,1155600.0],["2004-02-24",19.7266,19.7416,18.4631,19.0873,889000.0],["2004-02-25",19.1024,19.531,19.0798,19.4182,464900.0],["2004-02-26",19.3581,19.9823,19.2528,19.8845,507300.0],["2004-02-27",20.1026,20.1402,19.877,19.9747,408500.0],["2004-03-01",20.065,20.4561,19.9748,20.4185,495000.0],["2004-03-02",20.3282,20.96,20.1176,20.1176,792600.0],["2004-03-03",20.0951,20.4335,19.8845,20.2906,433400.0],["2004-03-04",20.4561,20.5388,19.9371,20.4937,295400.0],["2004-03-05",20.5388,20.6441,20.0725,20.5012,383000.0],["2004-03-08",20.5087,20.6742,19.6438,19.7717,513500.0],["2004-03-09",19.7416,19.7717,18.072,18.5007,1946100.0],["2004-03-10",15.1916,16.3047,13.8454,14.3268,8017200.0],["2004-03-11",14.1764,14.4546,13.1912,13.3115,2442100.0],["2004-03-12",13.7853,14.6125,13.6875,14.1989,1621700.0],["2004-03-15",14.214,14.214,13.3115,13.3115,1263000.0],["2004-03-16",13.4017,13.68,12.7625,12.9655,1137200.0],["2004-03-17",13.3341,13.7627,12.9731,13.0633,1513300.0],["2004-03-18",13.1235,13.304,12.5444,13.1009,1031800.0],["2004-03-19",13.1084,13.1084,12.7625,12.7625,458600.0],["2004-03-22",12.5594,12.6346,11.8901,11.9954,1205400.0],["2004-03-23",12.221,12.4015,12.048,12.1834,778700.0],["2004-03-24",12.1458,12.2962,12.033,12.0931,621500.0],["2004-03-25",12.2135,12.4917,12.1307,12.4466,1132600.0],["2004-03-26",12.4391,13.0107,12.3338,12.958,765800.0],["2004-03-29",13.0107,13.3416,13.0107,13.1836,736000.0],["2004-03-30",13.2212,13.3115,13.0633,13.2137,736200.0],["2004-03-31",13.2438,13.4845,13.0633,13.146,1242200.0],["2004-04-01",13.116,13.4243,13.1084,13.2212,600000.0],["2004-04-02",13.5446,13.9432,13.4243,13.8379,805900.0],["2004-04-05",13.9959,14.0936,13.7176,14.0936,416200.0],["2004-04-06",13.9507,14.056,13.4995,13.5296,930400.0],["2004-04-07",13.5897,13.7853,13.3491,13.4243,575300.0],["2004-04-08",13.665,13.7552,13.304,13.6123,386200.0],["2004-04-12",13.6424,13.7402,13.3265,13.3716,384900.0],["2004-04-13",13.3717,13.4093,12.8602,12.9129,595000.0],["2004-04-14",12.8076,13.2212,12.7474,12.9355,417400.0],["2004-04-15",13.0483,13.0483,12.7098,12.7098,490800.0],["2004-04-16",12.6948,12.8978,12.6722,12.785,741200.0],["2004-04-19",12.9355,13.1761,12.5068,12.958,592300.0],["2004-04-20",12.8377,13.2588,12.6873,12.755,654600.0],["2004-04-21",12.6798,12.943,12.4993,12.8377,428300.0],["2004-04-22",13.0332,13.3265,12.7625,13.2288,343200.0],["2004-04-23",13.2363,13.3115,12.9505,13.0859,235000.0],["2004-04-26",13.131,13.507,13.0859,13.2438,440100.0],["2004-04-27",13.1836,13.3867,12.785,12.8527,235900.0],["2004-04-28",12.77,13.0332,12.5218,12.5218,367700.0],["2004-04-29",12.5669,12.6948,11.7848,11.845,644300.0],["2004-04-30",13.8906,14.6652,12.9806,13.0708,4143000.0],["2004-05-03",14.2892,14.402,12.8828,13.1611,1596500.0],["2004-05-04",13.2363,13.4168,13.0783,13.1686,1064200.0],["2004-05-05",13.1611,13.3416,13.0783,13.0934,771000.0],["2004-05-06",13.1761,13.2889,12.785,12.8302,568200.0],["2004-05-07",12.785,13.0934,12.785,12.8076,706100.0],["2004-05-10",13.0708,13.0859,11.9728,12.2285,909000.0],["2004-05-11",12.2962,12.7324,12.2887,12.5519,859200.0],["2004-05-12",12.597,12.6196,11.9954,12.3037,728200.0],["2004-05-13",12.3188,12.597,12.1834,12.4767,1126400.0],["2004-05-14",12.4842,12.5594,11.9728,12.0255,408600.0],["2004-05-17",11.9503,11.9728,11.2809,11.7698,643700.0],["2004-05-18",11.7698,12.1608,11.7021,12.048,526200.0],["2004-05-19",12.1533,12.597,12.1533,12.2511,345000.0],["2004-05-20",12.3714,12.4015,12.1082,12.1232,269600.0],["2004-05-21",12.1157,12.3112,12.1007,12.236,240700.0],["2004-05-24",12.3338,12.4842,12.206,12.394,275600.0],["2004-05-25",12.2135,12.394,11.672,12.3413,1183500.0],["2004-05-26",12.3112,12.5895,12.1834,12.5218,477700.0],["2004-05-27",12.5068,12.9355,12.5068,12.8602,357900.0],["2004-05-28",12.597,12.9054,12.582,12.755,266400.0],["2004-06-01",12.6722,12.8979,12.6421,12.8226,281600.0],["2004-06-02",12.8602,13.0332,12.7399,12.8753,512100.0],["2004-06-03",12.8678,13.2212,12.4391,12.582,921400.0],["2004-06-04",12.8527,13.0107,12.6422,12.9731,311100.0],["2004-06-07",13.0107,13.2062,12.755,13.1611,302200.0],["2004-06-08",13.2363,13.3641,12.958,13.2814,511400.0],["2004-06-09",13.2814,13.4619,13.0257,13.1009,378100.0],["2004-06-10",13.4017,13.4017,12.9806,13.2739,465500.0],["2004-06-14",13.1084,13.3265,13.0859,13.2288,487400.0],["2004-06-15",13.3416,13.3942,13.0107,13.2363,349000.0],["2004-06-16",13.3716,13.4168,13.2062,13.3641,482900.0],["2004-06-17",13.3115,13.4093,13.1235,13.1686,422600.0],["2004-06-18",13.1686,13.2889,13.1009,13.1385,281800.0],["2004-06-21",13.1535,13.2212,13.1159,13.1836,374900.0],["2004-06-22",13.2288,13.8304,13.1385,13.8154,549000.0],["2004-06-23",13.8304,14.1312,13.5371,14.1012,539000.0],["2004-06-24",14.0034,14.214,13.9808,14.1613,370200.0],["2004-06-25",14.2064,14.4621,13.7627,14.2591,2055500.0],["2004-06-28",14.4471,14.4471,13.7778,14.0485,547500.0],["2004-06-29",13.9357,14.214,13.9056,14.1613,506600.0],["2004-06-30",14.2215,14.2365,13.9959,14.1463,398400.0],["2004-07-01",14.1388,14.1388,13.6123,13.695,499300.0],["2004-07-02",13.6725,13.7326,13.492,13.6725,351600.0],["2004-07-06",13.4995,13.6499,12.9956,13.2664,600900.0],["2004-07-07",13.2889,13.5371,13.0483,13.1761,442500.0],["2004-07-08",13.146,13.2363,12.8978,12.9355,352100.0],["2004-07-09",12.9881,13.334,12.9129,13.131,317200.0],["2004-07-12",13.0708,13.2212,12.9054,13.1912,400000.0],["2004-07-13",13.2513,13.3566,13.1159,13.2814,363700.0],["2004-07-14",13.2739,13.5747,13.0708,13.146,582600.0],["2004-07-15",13.1535,13.4995,13.1235,13.4619,473900.0],["2004-07-16",13.5296,13.8078,13.3942,13.5296,727000.0],["2004-07-19",13.5446,13.9507,13.5371,13.8906,599300.0],["2004-07-20",13.7778,14.3493,13.7251,14.2666,761600.0],["2004-07-21",14.2967,14.6351,14.1388,14.2741,1031800.0],["2004-07-22",14.229,14.2741,13.4619,14.0259,885200.0],["2004-07-23",13.8906,14.1162,13.6875,13.7326,425700.0],["2004-07-26",13.853,13.9658,13.2363,13.4995,620600.0],["2004-07-27",13.6048,13.868,13.5371,13.8379,592500.0],["2004-07-28",13.68,13.7477,13.3942,13.4544,711600.0],["2004-07-29",13.6048,14.3569,13.5897,14.2967,695100.0],["2004-07-30",14.3945,14.5073,14.1162,14.4697,522000.0],["2004-08-02",14.2816,14.5749,14.1237,14.5073,455500.0],["2004-08-03",14.5298,14.5599,14.1012,14.1012,351000.0],["2004-08-04",14.0635,14.5223,14.0635,14.4471,367200.0],["2004-08-05",14.4471,14.5298,13.7702,13.7853,515900.0],["2004-08-06",13.7326,13.9282,13.0257,13.1159,798400.0],["2004-08-09",12.2511,12.4842,10.4461,10.8823,4194500.0],["2004-08-10",11.1606,11.7021,10.6793,11.6494,860800.0],["2004-08-11",11.2508,11.4464,10.8898,11.2132,592800.0],["2004-08-12",11.138,11.3636,10.9951,11.2433,477700.0],["2004-08-13",11.3336,11.3561,10.9876,11.1455,383800.0],["2004-08-16",11.2584,11.4389,11.0628,11.326,470700.0],["2004-08-17",11.4313,11.6344,11.3035,11.5817,409100.0],["2004-08-18",11.484,12.0104,11.3862,12.0029,564800.0],["2004-08-19",11.8826,12.048,11.7472,11.8224,465500.0],["2004-08-20",11.8525,12.0856,11.7773,11.9653,522900.0],["2004-08-23",12.0029,12.0856,11.7397,11.8976,700700.0],["2004-08-24",12.033,12.033,11.6946,11.9277,300200.0],["2004-08-25",11.8901,12.0029,11.7397,11.9954,370100.0],["2004-08-26",11.9126,12.0029,11.845,11.8525,265400.0],["2004-08-27",11.8675,11.9879,11.845,11.9653,229300.0],["2004-08-30",11.9728,11.9954,11.7547,11.7547,319800.0],["2004-08-31",11.7848,11.8675,11.499,11.7246,369400.0],["2004-09-01",11.7923,12.2511,11.5893,11.7622,584200.0],["2004-09-02",11.7246,11.8374,11.6645,11.8074,337300.0],["2004-09-03",11.8074,11.8525,11.5592,11.6269,280200.0],["2004-09-07",11.7171,11.7322,11.4313,11.5517,476200.0],["2004-09-08",11.4915,11.6645,11.4238,11.4689,299500.0],["2004-09-09",11.657,11.875,11.5065,11.7998,424700.0],["2004-09-10",11.8224,12.2962,11.6118,12.2436,439700.0],["2004-09-13",12.2812,12.5594,12.1984,12.3413,319000.0],["2004-09-14",12.236,12.3413,12.0856,12.1683,333000.0],["2004-09-15",12.1984,12.1984,11.845,11.9202,343000.0],["2004-09-16",11.9803,12.221,11.9728,12.0555,276900.0],["2004-09-17",12.2135,12.597,11.9126,11.9352,438000.0],["2004-09-20",11.845,12.206,11.8374,11.9728,321400.0],["2004-09-21",11.9277,12.1533,11.8901,12.1383,304900.0],["2004-09-22",11.9954,12.1383,11.7322,11.7773,349100.0],["2004-09-23",12.0706,12.409,11.9578,12.3564,544600.0],["2004-09-24",12.2586,12.409,11.9954,12.0104,309600.0],["2004-09-27",11.9578,12.0179,11.7622,11.7622,270700.0],["2004-09-28",11.8976,11.9653,11.687,11.8901,191500.0],["2004-09-29",11.9728,12.1834,11.7923,12.1007,276500.0],["2004-09-30",12.0706,12.2736,12.0631,12.2736,202600.0],["2004-10-01",12.3865,12.5594,12.2586,12.5369,232400.0],["2004-10-04",12.597,12.785,12.5594,12.7399,309100.0],["2004-10-05",12.7324,12.7474,12.4917,12.6346,169000.0],["2004-10-06",12.5669,12.785,12.4993,12.77,218000.0],["2004-10-07",12.785,12.7926,12.5143,12.5143,221000.0],["2004-10-08",12.409,12.5895,12.0781,12.1458,230100.0],["2004-10-11",12.1232,12.4541,12.1007,12.409,147200.0],["2004-10-12",12.221,12.4391,12.0781,12.2586,247600.0],["2004-10-13",12.5068,12.5369,12.033,12.1307,231900.0],["2004-10-14",12.0555,12.0931,11.8374,11.86,267500.0],["2004-10-15",11.9879,12.0631,11.845,11.9653,326400.0],["2004-10-18",11.9051,12.0255,11.7547,11.9277,239700.0],["2004-10-19",12.033,12.2586,11.8901,11.9127,245500.0],["2004-10-20",11.845,12.0405,11.7397,11.8976,212300.0],["2004-10-21",12.0555,12.2135,11.8675,12.1984,253200.0],["2004-10-22",12.033,12.1759,11.7021,11.7021,235300.0],["2004-10-25",11.6569,12.0405,11.6569,11.9202,176300.0],["2004-10-26",11.7472,11.9202,11.5667,11.6569,275600.0],["2004-10-27",11.5968,12.0856,11.5366,12.0405,364600.0],["2004-10-28",11.9051,12.1684,11.7998,12.0706,281100.0],["2004-10-29",12.1458,12.1458,11.8149,11.9578,277200.0],["2004-11-01",12.2661,12.2661,11.8224,11.8976,343800.0],["2004-11-02",11.9277,12.1458,11.845,11.86,429300.0],["2004-11-03",12.2135,12.2511,11.8299,12.0029,429500.0],["2004-11-04",12.0555,12.0555,11.845,12.033,295300.0],["2004-11-05",12.0405,12.236,11.8525,12.1232,300100.0],["2004-11-08",12.0856,12.1533,11.9127,12.0029,195200.0],["2004-11-09",11.7472,12.8377,11.6795,12.785,711600.0],["2004-11-10",12.755,13.3867,12.7324,13.1912,584900.0],["2004-11-11",13.1761,13.492,13.1686,13.4694,350300.0],["2004-11-12",13.3867,13.6574,13.319,13.5672,318900.0],["2004-11-15",13.5221,13.8755,13.5221,13.7928,380900.0],["2004-11-16",13.7026,13.9131,13.665,13.7251,379400.0],["2004-11-17",13.9282,16.252,13.883,14.966,2569600.0],["2004-11-18",14.8983,15.1239,14.1538,14.9058,806300.0],["2004-11-19",14.8908,14.9886,14.3268,14.4471,536200.0],["2004-11-22",14.4772,15.0187,14.3042,14.9961,461300.0],["2004-11-23",15.0863,15.9813,14.8231,15.3496,1263800.0],["2004-11-24",15.3646,15.688,15.0939,15.5978,543900.0],["2004-11-26",15.6354,15.6354,15.4173,15.515,110800.0],["2004-11-29",15.1465,15.4549,14.9059,15.327,599200.0],["2004-11-30",15.3797,15.5902,15.2668,15.3044,441200.0],["2004-12-01",15.4173,15.8535,15.3421,15.8083,498000.0],["2004-12-02",15.9437,16.1844,15.8234,16.1543,536000.0],["2004-12-03",16.1167,16.2746,15.9211,16.0264,301200.0],["2004-12-06",15.891,16.1317,15.7933,16.0039,215200.0],["2004-12-07",15.8835,16.1317,15.2443,15.2518,425200.0],["2004-12-08",15.2668,15.9136,15.2668,15.7933,456200.0],["2004-12-09",15.6654,15.7933,15.2292,15.5451,407900.0],["2004-12-10",15.4323,15.7106,15.4097,15.5301,284700.0],["2004-12-13",15.703,15.8159,15.4925,15.8083,253500.0],["2004-12-14",15.6654,16.0715,15.6579,16.0039,307300.0],["2004-12-15",15.8986,16.1994,15.8835,16.1844,279100.0],["2004-12-16",16.1016,16.3047,15.703,15.7707,445500.0],["2004-12-17",15.7557,15.9813,15.5301,15.5601,439300.0],["2004-12-20",15.5677,16.1392,15.5677,15.8685,397600.0],["2004-12-21",15.8986,16.049,15.5677,15.8459,383900.0],["2004-12-22",16.1543,16.5454,15.9813,16.5378,514300.0],["2004-12-23",16.1693,16.6807,16.1693,16.5228,369600.0],["2004-12-27",16.6206,16.9214,16.5529,16.8763,381300.0],["2004-12-28",16.8462,17.5757,16.8236,17.508,628800.0],["2004-12-29",17.4779,17.6584,17.3576,17.508,478900.0],["2004-12-30",17.5982,17.6734,17.3801,17.4328,306300.0],["2004-12-31",17.2222,17.2899,16.6206,16.6206,670200.0],["2005-01-03",16.6356,16.8763,15.7256,15.8911,972800.0],["2005-01-04",15.9587,16.2746,15.4248,15.5827,853200.0],["2005-01-05",15.5,15.9287,15.4173,15.4173,554200.0],["2005-01-06",15.5677,15.8159,15.3872,15.515,449700.0],["2005-01-07",15.7181,15.7181,15.2368,15.2819,529000.0],["2005-01-10",15.2292,15.5451,14.8758,15.3646,470300.0],["2005-01-11",15.2368,15.4323,14.9134,14.9735,373500.0],["2005-01-12",15.1616,15.4398,14.8833,15.2368,446800.0],["2005-01-13",15.1916,15.4549,12.6271,13.4845,2889000.0],["2005-01-14",13.3942,13.6499,12.6572,13.4619,1608200.0],["2005-01-18",13.4243,13.8379,13.334,13.8003,633500.0],["2005-01-19",13.8229,13.868,13.1235,13.2212,534100.0],["2005-01-20",13.131,13.3641,12.9054,13.1611,485100.0],["2005-01-21",13.116,13.3265,13.0182,13.1385,577700.0],["2005-01-24",13.2664,13.4845,12.755,12.785,606500.0],["2005-01-25",12.9279,13.131,12.6948,12.8001,382600.0],["2005-01-26",12.8151,13.0783,12.5218,12.8602,474400.0],["2005-01-27",12.8076,13.319,12.7775,13.0859,485700.0],["2005-01-28",13.2212,13.2588,12.8302,13.0783,454500.0],["2005-01-31",13.1836,13.4845,13.1686,13.4318,424600.0],["2005-02-01",13.507,13.7627,13.4017,13.7627,617700.0],["2005-02-02",13.7627,13.853,13.5371,13.695,356000.0],["2005-02-03",13.6875,13.7251,13.3416,13.507,277800.0],["2005-02-04",13.3792,13.8605,13.3792,13.8154,255600.0],["2005-02-07",13.7402,14.0034,13.7402,13.7928,276100.0],["2005-02-08",13.6875,13.9432,13.6875,13.7853,250000.0],["2005-02-09",13.6875,13.8906,13.1912,13.2814,364800.0],["2005-02-10",13.2814,13.3942,12.8678,13.131,317700.0],["2005-02-11",13.2438,13.68,12.9731,13.5597,458900.0],["2005-02-14",13.4469,13.8981,13.4469,13.7026,301300.0],["2005-02-15",13.665,13.8605,13.4092,13.5521,295900.0],["2005-02-16",13.5371,13.5822,13.2363,13.4769,421700.0],["2005-02-17",13.5221,13.6274,13.146,13.1686,325200.0],["2005-02-18",13.2438,13.4093,13.1611,13.1686,304400.0],["2005-02-22",13.2664,13.5446,13.116,13.131,473400.0],["2005-02-23",13.2062,13.2889,12.7775,12.8678,369800.0],["2005-02-24",12.8226,13.0783,12.5745,12.8527,511100.0],["2005-02-25",12.8903,13.1686,12.785,13.1686,352600.0],["2005-02-28",13.1084,13.6499,12.9204,13.0332,775200.0],["2005-03-01",13.0558,13.1912,12.8076,12.943,393800.0],["2005-03-02",12.8678,13.146,12.8151,12.9279,319100.0],["2005-03-03",13.0783,13.1084,12.785,13.0107,289000.0],["2005-03-04",12.8903,13.1084,12.8678,12.9505,207700.0],["2005-03-07",12.9731,13.3416,12.9505,13.2664,347700.0],["2005-03-08",13.3491,13.4017,12.9956,13.0859,379400.0],["2005-03-09",13.1912,13.1912,12.8678,12.9731,362400.0],["2005-03-10",12.7474,12.9355,12.1232,12.2736,847300.0],["2005-03-11",12.033,12.2436,11.7322,11.9127,642300.0],["2005-03-14",11.8374,11.8976,11.5291,11.5893,611800.0],["2005-03-15",11.5517,11.6569,11.484,11.6269,468400.0],["2005-03-16",11.657,12.206,11.6344,12.0255,597100.0],["2005-03-17",12.0856,12.1683,12.0104,12.1232,515500.0],["2005-03-18",12.1232,12.1759,11.845,11.86,646700.0],["2005-03-21",11.845,12.1984,11.8074,12.0631,408200.0],["2005-03-22",12.0179,12.3864,12.0029,12.1834,519900.0],["2005-03-23",12.1608,12.3263,11.9879,12.0179,415700.0],["2005-03-24",12.0179,12.206,12.0104,12.1082,403100.0],["2005-03-28",12.1458,12.2962,11.7322,11.7848,534400.0],["2005-03-29",11.8901,12.0255,11.3862,11.4765,470500.0],["2005-03-30",11.5893,11.9578,11.5366,11.9427,276400.0],["2005-03-31",11.9503,11.9503,11.4539,11.5216,453200.0],["2005-04-01",11.845,11.8826,11.5216,11.7998,438000.0],["2005-04-04",11.8074,12.236,11.687,12.1307,559500.0],["2005-04-05",12.1608,12.3714,12.1007,12.236,545700.0],["2005-04-06",12.3112,12.4015,12.1834,12.2812,556400.0],["2005-04-07",12.3413,12.6346,12.206,12.6196,561900.0],["2005-04-08",12.7023,12.8226,12.4692,12.5669,649300.0],["2005-04-11",12.5218,12.6948,12.409,12.4241,578700.0],["2005-04-12",12.3714,12.7775,12.2511,12.7174,613900.0],["2005-04-13",12.6422,12.8527,12.6422,12.6798,602300.0],["2005-04-14",12.6722,12.7775,12.6196,12.6497,589300.0],["2005-04-15",12.6647,12.7775,12.3639,12.4541,698800.0],["2005-04-18",12.5444,12.9806,12.4617,12.958,922000.0],["2005-04-19",13.0031,13.1235,12.4541,12.7926,933000.0],["2005-04-20",12.7023,12.9881,12.5218,12.6798,480800.0],["2005-04-21",12.6798,13.0257,12.597,12.9204,444300.0],["2005-04-22",12.8527,12.9956,12.4165,12.7023,392600.0],["2005-04-25",12.9279,12.9279,12.7098,12.7775,266400.0],["2005-04-26",12.7926,12.8753,12.5519,12.5745,360300.0],["2005-04-27",12.5745,12.7625,12.4316,12.6647,211500.0],["2005-04-28",12.5669,12.6346,12.1909,12.221,324000.0],["2005-04-29",12.3413,12.3714,12.0405,12.3037,336600.0],["2005-05-02",12.9655,13.2137,12.4316,12.8527,831800.0],["2005-05-03",12.785,12.943,12.597,12.8226,357700.0],["2005-05-04",11.138,11.2809,10.386,10.7921,2686400.0],["2005-05-05",10.8598,11.3712,10.8297,11.2809,1157000.0],["2005-05-06",11.6269,11.9202,11.0553,11.4313,1041500.0],["2005-05-09",11.5441,11.9954,11.5441,11.86,652500.0],["2005-05-10",11.9051,11.9277,11.4313,11.4389,474800.0],["2005-05-11",11.4238,11.6946,11.3411,11.672,385500.0],["2005-05-12",11.6946,11.8374,11.3636,11.4614,435600.0],["2005-05-13",11.311,11.7698,11.296,11.6419,413000.0],["2005-05-16",11.657,11.7773,11.6193,11.7698,303700.0],["2005-05-17",11.7773,11.9954,11.6494,11.9277,365900.0],["2005-05-18",12.0029,12.3488,11.8074,12.3112,468400.0],["2005-05-19",12.1232,12.394,12.1232,12.3714,280400.0],["2005-05-20",12.409,12.597,12.3037,12.5745,303000.0],["2005-05-23",13.1009,13.5897,12.9731,13.5897,1079700.0],["2005-05-24",13.5747,13.8454,13.4995,13.6875,657500.0],["2005-05-25",13.7326,13.7326,13.2588,13.4619,541600.0],["2005-05-26",13.5371,13.9507,13.4619,13.8379,605100.0],["2005-05-27",13.8981,13.8981,13.5597,13.6123,623000.0],["2005-05-31",13.7176,14.041,13.5371,13.883,696600.0],["2005-06-01",14.0335,14.2064,13.7702,13.9131,657800.0],["2005-06-02",13.8304,14.1463,13.1761,13.7402,1225400.0],["2005-06-03",13.8078,14.2892,13.6349,13.9507,816300.0],["2005-06-06",14.056,14.0786,13.7026,13.9357,390100.0],["2005-06-07",13.9432,14.2741,13.9282,13.9658,460100.0],["2005-06-08",14.1237,14.1237,13.7176,13.7251,357000.0],["2005-06-09",13.3641,13.5446,12.5369,13.4017,1168900.0],["2005-06-10",13.3641,13.5672,13.2964,13.3792,371900.0],["2005-06-13",13.4393,13.5446,13.2137,13.3566,346900.0],["2005-06-14",13.3416,13.4544,13.2513,13.3716,267200.0],["2005-06-15",13.4393,13.4393,13.1159,13.4092,315200.0],["2005-06-16",13.4619,13.4995,13.2889,13.4845,308500.0],["2005-06-17",13.5747,13.5747,13.1611,13.2739,705400.0],["2005-06-20",13.2739,13.3867,12.9881,13.2288,564900.0],["2005-06-21",13.3265,13.3641,13.1761,13.2814,280700.0],["2005-06-22",13.4318,13.4318,13.2137,13.2964,267100.0],["2005-06-23",13.2664,13.3491,13.1235,13.131,314300.0],["2005-06-24",13.1235,13.2588,12.8753,12.9956,403900.0],["2005-06-27",12.8903,12.9731,12.7249,12.9129,294600.0],["2005-06-28",12.943,13.2964,12.9279,13.2964,264400.0],["2005-06-29",13.3265,13.3491,13.1761,13.3115,284800.0],["2005-06-30",13.3867,13.3867,13.146,13.1611,412500.0],["2005-07-01",13.1611,13.1611,13.1611,13.1611,0.0],["2005-07-05",14.966,15.154,13.853,14.1463,3982800.0],["2005-07-06",14.1011,14.1312,13.3641,13.5521,1082400.0],["2005-07-07",13.2363,13.6499,13.2137,13.6198,449600.0],["2005-07-08",13.6875,13.8981,13.5521,13.8379,346600.0],["2005-07-11",13.8379,13.8981,13.5371,13.7928,368100.0],["2005-07-12",13.7251,13.8003,13.3942,13.5521,475800.0],["2005-07-13",13.5521,13.6424,13.4093,13.4544,277900.0],["2005-07-14",13.5822,13.6499,13.0859,13.1235,482600.0],["2005-07-15",13.0483,13.1611,12.9655,13.1611,448500.0],["2005-07-18",13.0483,13.1536,12.8302,12.8602,606200.0],["2005-07-19",12.9355,12.9881,12.6798,12.8151,511200.0],["2005-07-20",12.6948,12.9355,12.6121,12.9279,295200.0],["2005-07-21",12.8377,13.3265,12.785,13.0031,571900.0],["2005-07-22",12.9505,13.0934,12.6421,12.943,426400.0],["2005-07-25",12.8678,12.8828,12.6647,12.6722,332500.0],["2005-07-26",12.6271,12.8603,12.6271,12.7324,256300.0],["2005-07-27",12.7023,13.1611,12.5444,13.1159,550600.0],["2005-07-28",13.1159,13.5296,13.0257,13.4995,673800.0],["2005-07-29",13.6574,13.7778,13.4769,13.4995,416600.0],["2005-08-01",13.4694,13.5973,13.2814,13.492,394100.0],["2005-08-02",13.5898,13.7176,13.4017,13.5145,527200.0],["2005-08-03",13.3867,13.6424,13.3867,13.6123,424700.0],["2005-08-04",13.6875,14.1312,13.5371,13.883,1064500.0],["2005-08-05",13.8078,14.0936,13.695,13.8078,637200.0],["2005-08-08",13.8455,13.9883,13.7402,13.8605,398700.0],["2005-08-09",13.8605,14.0335,13.8304,13.9959,276900.0],["2005-08-10",13.9583,14.1011,13.7026,13.8154,476100.0],["2005-08-11",13.8605,14.0936,13.8078,14.0861,452900.0],["2005-08-12",13.9583,13.9959,13.6048,13.8755,374300.0],["2005-08-15",13.8003,13.9808,13.7477,13.9432,249500.0],["2005-08-16",13.8304,13.9207,13.4393,13.5371,360500.0],["2005-08-17",13.4393,13.6725,13.4393,13.5521,218200.0],["2005-08-18",13.5371,13.7101,13.5296,13.6424,302500.0],["2005-08-19",13.5897,13.7928,13.5672,13.7326,237200.0],["2005-08-22",13.7627,14.0109,13.68,13.8755,394100.0],["2005-08-23",13.8755,13.9583,13.6725,13.7101,228800.0],["2005-08-24",13.6424,13.7702,13.5371,13.5747,280200.0],["2005-08-25",13.5672,13.6274,13.4093,13.5145,316600.0],["2005-08-26",13.4093,13.5446,13.2363,13.2664,393200.0],["2005-08-29",13.1987,13.3416,13.0708,13.304,342900.0],["2005-08-30",13.2363,13.3942,13.1686,13.3566,257800.0],["2005-08-31",13.3491,13.4619,13.1987,13.3716,291500.0],["2005-09-01",13.304,13.3717,13.2438,13.319,198200.0],["2005-09-02",13.2739,13.3491,13.0633,13.0708,248400.0],["2005-09-06",13.1084,13.2739,13.0934,13.2288,243900.0],["2005-09-07",13.131,13.2288,13.1159,13.2288,250200.0],["2005-09-08",13.1611,13.2288,13.0783,13.1686,188200.0],["2005-09-09",13.3115,13.6273,13.3115,13.5296,441800.0],["2005-09-12",13.4619,14.3268,13.4619,14.2816,589500.0],["2005-09-13",14.3192,14.3343,13.5822,13.6499,458800.0],["2005-09-14",13.6123,14.0184,13.6123,13.7853,325800.0],["2005-09-15",13.8229,14.0034,13.695,13.8605,326300.0],["2005-09-16",13.9733,13.9883,13.68,13.8755,514600.0],["2005-09-19",13.9357,13.9658,13.7853,13.8755,284100.0],["2005-09-20",13.9432,13.9883,13.7928,13.853,288600.0],["2005-09-21",14.966,14.966,13.9432,13.9733,1053200.0],["2005-09-22",13.9432,14.5749,13.9432,14.5073,617000.0],["2005-09-23",14.3944,14.7178,14.3944,14.5599,529600.0],["2005-09-26",14.5674,14.7028,14.3794,14.6426,403500.0],["2005-09-27",14.5524,14.7178,14.5223,14.5975,286200.0],["2005-09-28",14.5524,14.6502,14.5223,14.5449,230400.0],["2005-09-29",14.4997,14.7178,14.4321,14.6953,319800.0],["2005-09-30",14.5975,14.8908,14.5975,14.7705,354800.0],["2005-10-03",14.7028,15.4774,14.6727,14.8908,963800.0],["2005-10-04",14.6126,15.0788,14.5223,14.7103,502500.0],["2005-10-05",14.7254,14.7329,14.1011,14.1312,544300.0],["2005-10-06",14.056,14.2365,13.4168,13.6875,528200.0],["2005-10-07",13.6725,14.0109,13.6725,13.9883,304300.0],["2005-10-10",13.9808,14.0335,13.7251,13.7702,273400.0],["2005-10-11",13.8605,13.8906,13.4168,13.4318,434600.0],["2005-10-12",13.4995,13.7627,13.3115,13.4469,415500.0],["2005-10-13",13.4168,13.7101,13.2739,13.695,430100.0],["2005-10-14",13.7627,13.7702,13.4694,13.6123,194400.0],["2005-10-17",13.5897,13.7928,13.5897,13.7778,223500.0],["2005-10-18",13.7627,13.883,13.5446,13.5521,254500.0],["2005-10-19",13.5446,13.8981,13.4093,13.8981,369700.0],["2005-10-20",13.7778,13.8981,13.492,13.6198,271700.0],["2005-10-21",13.5973,13.8906,13.5747,13.7477,311900.0],["2005-10-24",13.853,14.0485,13.7853,14.0485,277700.0],["2005-10-25",13.9883,13.9883,13.6274,13.8454,253800.0],["2005-10-26",13.7627,13.9432,13.5973,13.6725,270400.0],["2005-10-27",13.7326,13.7326,13.5296,13.5371,240400.0],["2005-10-28",13.5296,14.1011,13.5296,14.0184,458400.0],["2005-10-31",14.0109,14.5148,14.0109,14.4321,451400.0],["2005-11-01",14.3042,14.4546,14.1087,14.2064,299900.0],["2005-11-02",14.2516,15.1616,14.229,15.0111,730400.0],["2005-11-03",14.8532,14.8532,13.8454,13.9808,711200.0],["2005-11-04",13.9583,14.1387,13.6349,13.8304,331300.0],["2005-11-07",13.9507,14.0034,13.695,13.9282,331500.0],["2005-11-08",13.8304,13.883,13.5521,13.6574,336400.0],["2005-11-09",13.7402,13.9282,13.6048,13.8981,254300.0],["2005-11-10",13.9282,14.2365,13.7251,14.229,417400.0],["2005-11-11",14.214,14.4621,14.1989,14.3644,260000.0],["2005-11-14",14.3192,14.4095,14.1914,14.3268,308700.0],["2005-11-15",14.2816,14.4321,14.229,14.2516,214700.0],["2005-11-16",14.1914,14.2741,14.1387,14.2516,182800.0],["2005-11-17",14.2365,14.3493,14.214,14.3418,236600.0],["2005-11-18",14.4546,14.5599,14.2892,14.5373,281000.0],["2005-11-21",14.4847,14.8532,14.3493,14.778,285400.0],["2005-11-22",14.7028,14.951,14.6351,14.9209,183400.0],["2005-11-23",14.9284,14.9811,14.7855,14.8833,160800.0],["2005-11-25",14.8457,14.951,14.7479,14.8983,67800.0],["2005-11-28",14.8532,14.8758,14.4245,14.6577,272300.0],["2005-11-29",14.6276,14.7554,14.4321,14.5599,251500.0],["2005-11-30",14.4772,14.8006,14.4396,14.6502,247600.0],["2005-12-01",14.7254,14.966,14.5223,14.7404,351800.0],["2005-12-02",14.6953,14.8382,14.4396,14.59,283400.0],["2005-12-05",14.59,14.8457,14.5524,14.6351,320000.0],["2005-12-06",14.7554,14.7554,14.0259,14.1312,591400.0],["2005-12-07",14.056,14.2064,13.7627,13.9507,614900.0],["2005-12-08",13.9432,14.3117,13.9432,14.1538,334800.0],["2005-12-09",14.1688,14.2516,13.9808,14.0485,168700.0],["2005-12-12",14.0034,14.1463,13.8906,13.9883,275700.0],["2005-12-13",13.9131,14.0861,13.8003,13.8379,257300.0],["2005-12-14",13.7928,14.0635,13.7928,13.9658,218000.0],["2005-12-15",13.9056,13.9357,13.7326,13.868,260500.0],["2005-12-16",13.9056,14.0184,13.4995,13.6349,584900.0],["2005-12-19",13.5371,13.5897,13.2288,13.2814,413300.0],["2005-12-20",13.2814,13.3792,12.9731,13.0633,373100.0],["2005-12-21",13.0257,13.3416,13.0257,13.2814,326500.0],["2005-12-22",13.2363,13.3716,13.0859,13.3716,217900.0],["2005-12-23",13.4694,13.7627,13.4017,13.4995,186600.0],["2005-12-27",13.4243,13.5597,13.0708,13.1836,357000.0],["2005-12-28",13.1084,14.8908,13.0934,14.763,1302400.0],["2005-12-29",15.0788,15.3044,13.9056,13.9808,1719300.0],["2005-12-30",13.9056,14.0861,13.7627,13.7778,566500.0],["2006-01-03",13.8229,14.0034,13.3416,13.9131,647800.0],["2006-01-04",13.8078,14.244,13.8078,14.1764,420500.0],["2006-01-05",14.1613,14.3794,14.1613,14.3117,374400.0],["2006-01-06",14.417,14.4546,14.0936,14.4471,285800.0],["2006-01-09",14.4245,14.5674,14.2215,14.5223,265800.0],["2006-01-10",14.3719,14.6878,14.3719,14.6502,358200.0],["2006-01-11",14.5599,14.6652,14.3719,14.6351,270800.0],["2006-01-12",14.5373,14.6577,14.2591,14.3042,217300.0],["2006-01-13",14.3869,14.3869,14.1087,14.1764,311100.0],["2006-01-17",14.0861,14.0936,13.8755,13.8755,282300.0],["2006-01-18",13.8379,14.056,13.4845,14.0034,312900.0],["2006-01-19",14.0034,14.3569,13.5973,14.2967,265800.0],["2006-01-20",14.3418,14.3418,13.7402,13.8454,357400.0],["2006-01-23",13.8981,14.214,13.8755,13.9959,548500.0],["2006-01-24",16.8913,18.779,16.8763,18.7564,7001900.0],["2006-01-25",18.2375,18.8767,17.5606,18.1322,1963000.0],["2006-01-26",18.1397,18.8015,18.0946,18.3804,1043700.0],["2006-01-27",17.9667,18.4405,17.6734,18.2676,857400.0],["2006-01-30",18.1472,18.7188,18.0871,18.3503,625200.0],["2006-01-31",18.8692,19.516,18.8241,19.4257,1317300.0],["2006-02-01",19.4784,19.4934,19.1024,19.2452,587200.0],["2006-02-02",19.1776,19.343,18.3127,18.6887,718000.0],["2006-02-03",18.7414,19.14,18.433,18.982,487700.0],["2006-02-06",18.967,18.9971,18.5007,18.7489,354600.0],["2006-02-07",18.6586,19.1249,18.4932,18.5007,592200.0],["2006-02-08",18.5383,18.8091,18.3879,18.5007,378000.0],["2006-02-09",18.4857,18.6662,18.3127,18.3653,252800.0],["2006-02-10",18.3353,18.5684,17.884,18.5233,604800.0],["2006-02-13",18.4255,18.8767,17.9592,18.1548,594000.0],["2006-02-14",18.26,18.4556,17.8991,18.2676,345300.0],["2006-02-15",18.2375,18.779,18.2375,18.779,387800.0],["2006-02-16",18.7038,19.1475,18.6135,18.9971,707700.0],["2006-02-17",19.0798,19.3505,18.7338,18.9895,453800.0],["2006-02-21",18.9895,19.3581,18.8918,18.9219,499400.0],["2006-02-22",19.0347,19.4633,18.8843,19.2678,440700.0],["2006-02-23",19.1776,19.3505,19.0121,19.0271,285600.0],["2006-02-24",19.0948,19.1776,18.9971,19.0271,405900.0],["2006-02-27",19.0272,19.4633,19.0196,19.3656,314600.0],["2006-02-28",19.328,19.9071,19.2829,19.3656,783400.0],["2006-03-01",19.501,19.9146,19.2979,19.9071,448200.0],["2006-03-02",19.9296,20.3056,19.7566,20.268,606600.0],["2006-03-03",20.3056,20.6967,20.2154,20.5914,727400.0],["2006-03-06",20.5313,20.6591,19.9973,19.9973,730100.0],["2006-03-07",19.8619,20.5764,19.8619,20.3433,652500.0],["2006-03-08",20.3809,20.5388,20.0199,20.3357,581400.0],["2006-03-09",19.2828,20.2831,18.9595,19.8319,1266400.0],["2006-03-10",19.9748,20.426,19.6739,19.9973,600000.0],["2006-03-13",20.0199,20.2004,19.1174,19.2076,829300.0],["2006-03-14",19.1174,19.4182,19.0046,19.0422,560700.0],["2006-03-15",19.14,19.1475,18.8467,18.9595,650900.0],["2006-03-16",19.1249,19.3204,18.9294,18.9971,465100.0],["2006-03-17",19.0948,19.2603,18.7038,19.0271,1050000.0],["2006-03-20",19.3957,19.3957,19.0271,19.0723,723600.0],["2006-03-21",18.4857,19.155,18.3879,18.4857,692400.0],["2006-03-22",18.5458,18.5834,18.1021,18.5609,662300.0],["2006-03-23",18.5759,18.6662,18.2977,18.433,369700.0],["2006-03-24",18.5534,18.5759,18.3879,18.4857,406300.0],["2006-03-27",18.6135,18.6135,18.2224,18.2676,543400.0],["2006-03-28",18.3729,18.433,18.3052,18.3653,548100.0],["2006-03-29",18.4932,18.7188,18.1172,18.6962,592000.0],["2006-03-30",18.794,18.982,18.6887,18.7714,426300.0],["2006-03-31",18.6511,18.8918,18.0043,18.4405,672300.0],["2006-04-03",18.5383,18.6962,18.3578,18.4029,501300.0],["2006-04-04",18.5007,18.606,18.1773,18.3653,410400.0],["2006-04-05",18.3127,18.6135,18.26,18.418,363000.0],["2006-04-06",18.5157,18.5157,18.2976,18.3353,327100.0],["2006-04-07",18.5082,18.5157,18.1999,18.3202,376600.0],["2006-04-10",18.3202,18.3202,16.1768,16.3949,2098700.0],["2006-04-11",16.4025,16.8763,16.1016,16.6582,1298400.0],["2006-04-12",16.6732,16.974,16.613,16.974,574900.0],["2006-04-13",17.0267,17.1846,16.9139,17.147,502100.0],["2006-04-17",17.2372,17.2448,16.9439,17.0267,665700.0],["2006-04-18",17.0267,17.523,16.959,17.523,611500.0],["2006-04-19",17.6058,17.6283,17.4253,17.4779,501200.0],["2006-04-20",17.4779,17.508,17.2147,17.4478,383900.0],["2006-04-21",17.5456,17.7787,17.3049,17.4102,550400.0],["2006-04-24",17.2673,17.335,17.0342,17.0793,455700.0],["2006-04-25",17.0718,17.1696,16.786,16.9214,494000.0],["2006-04-26",17.0191,17.1395,16.7935,16.8838,347400.0],["2006-04-27",16.9139,21.9075,16.7785,20.3132,6468500.0],["2006-04-28",20.1176,20.1552,18.8617,19.0422,2043300.0],["2006-05-01",19.2001,19.6138,19.14,19.1851,670000.0],["2006-05-02",19.343,19.4558,19.0196,19.1174,430500.0],["2006-05-03",19.14,19.17,18.8391,18.9143,585300.0],["2006-05-04",20.1552,20.9449,19.9296,20.5538,1978400.0],["2006-05-05",20.6817,21.2533,20.6817,21.1104,1176300.0],["2006-05-08",20.9976,21.2683,20.599,21.2608,564700.0],["2006-05-09",21.2833,21.4262,21.0502,21.1329,542300.0],["2006-05-10",21.0577,21.163,20.2605,20.268,876600.0],["2006-05-11",20.4034,20.5914,20.1252,20.2906,601600.0],["2006-05-12",20.2304,20.2981,19.5987,19.8018,933600.0],["2006-05-15",19.6589,19.877,19.5686,19.7491,502800.0],["2006-05-16",19.7491,19.7792,19.2979,19.3581,507700.0],["2006-05-17",19.2678,19.5837,18.8767,18.967,540300.0],["2006-05-18",18.9971,19.3731,18.8918,18.9068,490700.0],["2006-05-19",18.8542,19.0648,18.6135,18.9369,623400.0],["2006-05-22",18.8692,18.9896,18.5458,18.9068,641600.0],["2006-05-23",19.0347,19.4182,18.9745,19.0497,614600.0],["2006-05-24",19.0347,19.2603,18.8843,19.1475,724500.0],["2006-05-25",19.3581,19.6664,19.1249,19.6062,458100.0],["2006-05-26",19.6664,19.7942,19.5536,19.7942,338100.0],["2006-05-30",19.9522,20.3809,19.9371,20.1327,572600.0],["2006-05-31",20.2906,21.5541,20.2831,21.3209,2012800.0],["2006-06-01",21.178,21.7797,20.3959,21.712,1300200.0],["2006-06-02",21.5014,21.9978,21.3435,21.8173,1406400.0],["2006-06-05",21.8173,22.6972,21.4638,22.1332,2066800.0],["2006-06-06",22.2159,23.2387,22.0354,23.0657,2107800.0],["2006-06-07",23.0507,24.5097,22.9905,23.8629,2115300.0],["2006-06-08",23.6899,24.0434,22.6295,23.6598,2040200.0],["2006-06-09",23.6598,24.4345,23.4493,23.9381,1932500.0],["2006-06-12",24.066,24.3217,23.908,23.9607,1853200.0],["2006-06-13",23.893,24.3818,23.8704,23.9155,1407400.0],["2006-06-14",23.6674,23.6899,22.2685,22.9228,2535400.0],["2006-06-15",22.9529,24.63,22.9454,24.5247,1812300.0],["2006-06-16",24.4495,24.5924,23.9231,24.2841,1565200.0],["2006-06-19",24.2916,25.2091,24.2916,25.164,1933700.0],["2006-06-20",25.2617,25.3445,24.6676,24.9609,1144700.0],["2006-06-21",25.0812,25.9988,24.8255,25.7957,1647700.0],["2006-06-22",25.9461,26.0138,25.1941,25.5851,1317100.0],["2006-06-23",25.5099,25.6679,25.2317,25.4874,818700.0],["2006-06-26",25.5701,26.104,25.4798,25.7882,943300.0],["2006-06-27",25.7205,25.9386,25.352,25.5024,781800.0],["2006-06-28",25.4648,25.713,25.0136,25.4347,632900.0],["2006-06-29",25.3971,26.3221,25.1264,26.2394,982100.0],["2006-06-30",26.3221,26.3522,26.0063,26.2545,768000.0],["2006-07-03",26.3372,26.4801,26.262,26.4274,369300.0],["2006-07-05",26.4575,26.6305,26.2695,26.5553,836300.0],["2006-07-06",26.653,26.653,26.1717,26.2244,893600.0],["2006-07-07",26.1341,26.1492,24.3217,24.5999,1991600.0],["2006-07-10",23.3741,23.4192,19.1249,19.4709,10447200.0],["2006-07-11",19.7867,20.6666,19.6664,20.5313,2786900.0],["2006-07-12",20.5162,20.6441,20.1101,20.1101,1363500.0],["2006-07-13",20.0048,20.1402,19.2377,19.3355,1743300.0],["2006-07-14",19.4107,19.719,18.8166,19.4182,1407200.0],["2006-07-17",19.3656,19.5762,18.7113,18.8015,1273200.0],["2006-07-18",18.7263,19.0873,17.9893,18.606,1685100.0],["2006-07-19",18.7038,19.7341,18.5233,19.6438,1252600.0],["2006-07-20",19.7341,19.877,19.4784,19.4859,1073500.0],["2006-07-21",19.4483,19.4784,18.9519,19.0121,887000.0],["2006-07-24",19.1024,19.4032,19.1024,19.3505,839200.0],["2006-07-25",19.3054,19.6965,19.3054,19.6664,745500.0],["2006-07-26",19.6288,20.0048,19.4709,19.9296,833300.0],["2006-07-27",19.9597,20.1552,19.5536,19.6739,766500.0],["2006-07-28",19.6739,20.238,19.2227,20.2079,920400.0],["2006-07-31",20.238,20.629,19.9597,20.614,777700.0],["2006-08-01",20.5012,20.6742,19.4934,19.6438,891900.0],["2006-08-02",20.4711,20.6065,19.4408,20.2079,1015800.0],["2006-08-03",20.1853,21.6067,19.8469,21.4939,1238800.0],["2006-08-04",21.7947,21.9752,20.6215,20.9599,1165000.0],["2006-08-07",20.802,21.3435,20.7042,21.2307,633000.0],["2006-08-08",21.1555,21.5315,20.7193,20.8396,629600.0],["2006-08-09",21.1931,21.4864,20.8171,20.8772,646100.0],["2006-08-10",20.8321,21.5842,20.8321,21.5842,733500.0],["2006-08-11",21.4638,22.0128,21.4638,21.8775,794400.0],["2006-08-14",22.1031,22.246,21.7421,22.0279,660600.0],["2006-08-15",22.3287,22.6596,22.2685,22.5994,767200.0],["2006-08-16",22.7047,22.983,21.7346,22.4866,1960400.0],["2006-08-17",22.434,23.0507,22.1031,22.9454,1103200.0],["2006-08-18",23.0582,23.0657,22.5994,22.7122,783700.0],["2006-08-21",22.5694,23.6072,22.2685,23.517,1099800.0],["2006-08-22",23.4417,23.6749,23.2763,23.5019,630200.0],["2006-08-23",23.5019,23.7952,23.2086,23.3365,707200.0],["2006-08-24",23.5621,23.7351,23.4342,23.6598,501700.0],["2006-08-25",23.4568,24.1562,23.3139,24.0284,752000.0],["2006-08-28",24.1261,24.3066,24.0058,24.1261,913100.0],["2006-08-29",24.1412,24.9083,24.0584,24.9007,1057500.0],["2006-08-30",24.9384,25.1339,24.2991,24.9835,1163100.0],["2006-08-31",24.9158,25.0963,24.8632,24.991,767300.0],["2006-09-01",25.0812,25.1339,24.6902,24.9534,596500.0],["2006-09-05",24.8782,25.7882,24.7955,25.7581,984100.0],["2006-09-06",26.262,26.5252,23.9532,24.0359,2626800.0],["2006-09-07",23.4493,23.7501,22.7198,23.359,1865100.0],["2006-09-08",23.0432,24.1637,23.0432,24.1186,1180500.0],["2006-09-11",24.0284,24.7804,24.0058,24.645,970200.0],["2006-09-12",24.7729,24.9008,24.4345,24.6902,922800.0],["2006-09-13",24.803,24.9459,24.6751,24.9083,822800.0],["2006-09-14",24.7579,24.8782,23.7501,24.3141,1306600.0],["2006-09-15",24.6074,24.6074,23.9005,24.066,930200.0],["2006-09-18",23.9983,24.9985,23.9306,24.803,999800.0],["2006-09-19",25.1339,25.8333,24.6375,25.3144,1725800.0],["2006-09-20",25.5701,25.7506,25.2918,25.54,816100.0],["2006-09-21",25.6002,25.6829,25.2241,25.525,869000.0],["2006-09-22",25.5325,25.5475,24.9459,25.2091,677600.0],["2006-09-25",25.3821,25.7205,25.0587,25.6754,985600.0],["2006-09-26",25.6829,25.9085,25.1564,25.2617,1053900.0],["2006-09-27",25.5701,26.2319,25.3069,26.0288,1719900.0],["2006-09-28",26.2093,26.3973,25.9386,26.2921,1257300.0],["2006-09-29",26.3221,26.4274,25.6077,25.6453,1082000.0],["2006-10-02",25.6904,26.4801,25.3971,25.713,1230700.0],["2006-10-03",25.7656,25.8784,25.4347,25.5776,913600.0],["2006-10-04",25.9386,26.1793,25.6378,26.1717,940800.0],["2006-10-05",26.2695,26.3973,25.9988,26.3447,762400.0],["2006-10-06",26.1492,26.2469,25.6829,25.8333,591700.0],["2006-10-09",25.7055,26.2996,25.6679,26.1717,440700.0],["2006-10-10",26.3146,26.3297,26.0138,26.3071,602100.0],["2006-10-11",26.2244,26.2244,25.5701,25.9085,829500.0],["2006-10-12",25.9386,26.2845,25.9386,26.2469,634400.0],["2006-10-13",26.2469,26.6154,26.1492,26.4801,712100.0],["2006-10-16",26.4726,27.0366,26.3221,26.6681,1010400.0],["2006-10-17",26.6531,26.811,26.3222,26.5553,555000.0],["2006-10-18",26.7809,26.9539,26.1717,26.3372,529700.0],["2006-10-19",26.3973,26.826,26.3748,26.7959,727900.0],["2006-10-20",26.8185,26.8711,26.262,26.5703,811900.0],["2006-10-23",26.6079,26.999,26.4124,26.6154,697000.0],["2006-10-24",26.638,26.6756,26.4801,26.6606,404200.0],["2006-10-25",26.6982,27.0516,26.6004,27.0516,752200.0],["2006-10-26",27.0742,27.7435,27.0592,27.7285,952900.0],["2006-10-27",27.6758,27.7586,27.1494,27.2923,734800.0],["2006-10-30",27.2923,27.3374,26.9388,27.0667,637700.0],["2006-10-31",27.0667,27.2697,26.0138,26.8937,1440500.0],["2006-11-01",25.6303,25.8258,22.088,22.6596,4254800.0],["2006-11-02",22.7047,23.3365,22.5618,23.156,1928200.0],["2006-11-03",23.1184,23.4493,22.5618,22.8476,1355900.0],["2006-11-06",23.4493,23.9832,23.0507,23.705,992400.0],["2006-11-07",23.893,25.2091,23.7426,24.5774,1696200.0],["2006-11-08",24.3668,24.7052,24.1637,24.2841,929900.0],["2006-11-09",24.2916,24.6375,24.1186,24.2916,650500.0],["2006-11-10",24.3893,24.5473,24.1412,24.2465,384600.0],["2006-11-13",24.3217,24.4721,24.1637,24.3217,573300.0],["2006-11-14",24.4119,24.8932,23.9832,24.8857,516500.0],["2006-11-15",24.8331,25.2166,24.7955,25.0812,543700.0],["2006-11-16",25.3294,25.3294,24.7654,24.8331,644700.0],["2006-11-17",24.818,24.8782,24.4871,24.8707,356800.0],["2006-11-20",24.8631,24.8707,24.1261,24.2465,767600.0],["2006-11-21",24.4119,25.1865,23.9832,24.7127,782400.0],["2006-11-22",24.63,24.8105,24.427,24.7879,230900.0],["2006-11-24",24.5322,25.1038,24.1261,24.6225,215500.0],["2006-11-27",24.5172,24.6225,23.9757,23.9908,576600.0],["2006-11-28",23.9381,24.1111,23.4568,23.8027,687800.0],["2006-11-29",23.893,24.1186,23.8103,24.081,420400.0],["2006-11-30",24.0885,24.1637,23.9607,24.0284,434200.0],["2006-12-01",24.096,24.3066,23.8027,24.2164,740100.0],["2006-12-04",24.1412,24.2991,23.9832,24.066,692700.0],["2006-12-05",24.2615,24.6977,24.096,24.6601,775500.0],["2006-12-06",22.0805,23.2913,21.6669,22.9379,2634200.0],["2006-12-07",22.9755,24.0058,22.9755,23.6674,1329700.0],["2006-12-08",23.7275,23.9832,23.5997,23.8328,731500.0],["2006-12-11",23.8403,24.0058,23.8027,23.9005,585700.0],["2006-12-12",24.0359,24.1788,23.7275,23.7877,892500.0],["2006-12-13",23.9381,24.0509,23.3741,23.5245,739300.0],["2006-12-14",23.5846,24.2841,23.5846,24.2389,704000.0],["2006-12-15",24.3593,24.4645,24.1036,24.2013,562300.0],["2006-12-18",24.2615,24.4871,24.1938,24.2615,443000.0],["2006-12-19",24.096,24.5623,23.9908,24.5398,541000.0],["2006-12-20",24.6225,24.7052,24.2916,24.442,481800.0],["2006-12-21",24.7353,25.164,24.7203,24.7428,679600.0],["2006-12-22",24.8406,25.0136,24.6977,24.7654,448600.0],["2006-12-26",24.7879,25.0888,24.7579,25.0662,328700.0],["2006-12-27",25.1414,25.555,25.1414,25.525,343200.0],["2006-12-28",25.525,25.9762,25.4121,25.7205,712600.0],["2006-12-29",25.8634,25.9236,25.2016,25.2317,580000.0],["2007-01-03",25.352,25.713,24.9609,25.3219,889400.0],["2007-01-04",25.2241,25.728,24.8857,25.6227,676400.0],["2007-01-05",25.4046,25.5099,24.9534,25.0136,606900.0],["2007-01-08",25.0436,25.0963,24.6676,25.0211,552500.0],["2007-01-09",25.0737,25.2918,24.9233,25.0888,423400.0],["2007-01-10",24.9083,25.3445,24.9083,25.1865,454000.0],["2007-01-11",25.2016,25.3896,25.0436,25.1941,481200.0],["2007-01-12",25.2317,25.4122,25.1339,25.2016,442200.0],["2007-01-16",25.4422,25.6302,25.3144,25.4723,537900.0],["2007-01-17",25.4723,25.6227,25.3144,25.3219,581500.0],["2007-01-18",25.2993,25.367,25.006,25.1941,534800.0],["2007-01-19",25.1941,25.6302,25.1865,25.5776,721400.0],["2007-01-22",25.6378,25.6904,25.0812,25.2392,672200.0],["2007-01-23",25.2392,25.6754,25.1564,25.6002,822400.0],["2007-01-24",25.7205,26.1642,25.5776,26.0589,665200.0],["2007-01-25",26.2244,26.3221,26.0138,26.1642,725300.0],["2007-01-26",26.2545,26.3221,25.9085,26.277,473700.0],["2007-01-29",26.2469,26.2469,25.7506,25.8709,551000.0],["2007-01-30",25.9687,26.2845,25.8634,26.1191,590200.0],["2007-01-31",26.1266,26.262,25.9085,26.089,385900.0],["2007-02-01",26.2545,26.3071,26.0815,26.2469,376600.0],["2007-02-02",26.277,26.2845,25.9612,25.9912,415800.0],["2007-02-05",25.9837,26.0138,25.7957,25.8559,510900.0],["2007-02-06",25.8483,25.9536,25.5776,25.8859,411800.0],["2007-02-07",25.9687,26.074,25.7957,25.9461,383000.0],["2007-02-08",25.9461,26.3221,25.8784,26.2845,607500.0],["2007-02-09",26.3221,26.5703,25.9085,25.9687,742400.0],["2007-02-12",26.0439,26.1191,25.5475,25.7055,422500.0],["2007-02-13",25.7656,25.9461,25.7506,25.8709,388500.0],["2007-02-14",25.9912,26.2169,25.9762,26.0439,521000.0],["2007-02-15",26.1492,26.2018,25.9612,26.074,378500.0],["2007-02-16",26.1341,26.2996,25.9461,26.277,445000.0],["2007-02-20",26.3372,26.8486,26.1868,26.7659,521400.0],["2007-02-21",26.811,26.8636,26.45,26.6455,310800.0],["2007-02-22",26.8787,26.8787,26.5478,26.7884,283800.0],["2007-02-23",26.8636,26.8636,26.4124,26.6079,283500.0],["2007-02-26",26.6982,26.7132,26.3146,26.5252,542700.0],["2007-02-27",26.2169,26.2921,24.9534,25.3294,843500.0],["2007-02-28",25.1038,26.3522,23.3891,26.1116,1316900.0],["2007-03-01",25.2542,25.8634,24.9684,25.0136,1294100.0],["2007-03-02",25.1264,25.352,24.5398,24.6751,1437300.0],["2007-03-05",24.4495,24.5999,23.344,23.3741,1292400.0],["2007-03-06",23.6824,24.3593,23.517,24.1336,843600.0],["2007-03-07",24.1487,24.2089,23.6298,23.7125,884900.0],["2007-03-08",23.9306,24.3217,23.8403,23.9231,738700.0],["2007-03-09",24.254,24.254,23.7651,23.9682,629300.0],["2007-03-12",23.9682,24.081,23.8253,23.9005,547100.0],["2007-03-13",23.8779,24.1036,23.3214,23.344,606400.0],["2007-03-14",23.2613,23.532,22.9454,23.532,868800.0],["2007-03-15",23.4794,24.1637,23.3139,24.1261,849100.0],["2007-03-16",24.1186,24.1938,23.72,24.066,942000.0],["2007-03-19",24.2013,24.3442,23.8779,23.9005,750400.0],["2007-03-20",23.8328,24.1713,23.7651,24.1562,480800.0],["2007-03-21",24.2389,24.3066,23.72,24.3066,663300.0],["2007-03-22",24.3141,24.3141,23.9155,24.1036,738500.0],["2007-03-23",24.0509,24.2465,23.9682,24.1712,504400.0],["2007-03-26",24.1336,24.3442,23.9156,24.3217,511300.0],["2007-03-27",24.269,24.3141,23.5395,23.5771,1004300.0],["2007-03-28",23.5621,23.9456,23.4267,23.908,622300.0],["2007-03-29",24.0284,24.1412,23.1259,23.2763,833300.0],["2007-03-30",23.2086,23.8479,23.1635,23.8178,1067400.0],["2007-04-02",23.9682,24.0735,23.6523,23.7952,1095100.0],["2007-04-03",23.8479,24.2389,23.8479,24.2239,1060500.0],["2007-04-04",24.1712,24.5172,24.1412,24.4646,717600.0],["2007-04-05",24.5398,24.6225,24.4645,24.615,463500.0],["2007-04-09",24.6074,24.7202,24.5172,24.6074,470300.0],["2007-04-10",24.7052,25.1189,24.5999,24.6827,664700.0],["2007-04-11",24.7428,24.9158,24.7428,24.8105,511600.0],["2007-04-12",24.7955,24.8932,24.7052,24.8556,484200.0],["2007-04-13",24.8556,26.0364,24.8406,25.9386,1654900.0],["2007-04-16",26.0289,26.3222,26.0289,26.1266,779100.0],["2007-04-17",26.0664,26.104,25.5851,25.8107,600800.0],["2007-04-18",25.7055,26.5102,25.5851,25.8483,988800.0],["2007-04-19",25.7731,25.9612,25.3069,25.352,762000.0],["2007-04-20",25.5701,25.7581,25.4573,25.6077,628000.0],["2007-04-23",25.5099,25.6603,25.4121,25.4723,359900.0],["2007-04-24",25.4723,25.6152,25.2617,25.352,382100.0],["2007-04-25",25.5701,25.6829,25.4498,25.5776,377400.0],["2007-04-26",25.6754,25.6904,25.3971,25.6152,346300.0],["2007-04-27",25.4723,25.6227,25.4272,25.5851,299300.0],["2007-04-30",25.5701,25.5701,24.7127,24.7278,424300.0],["2007-05-01",24.7278,24.9383,24.3893,24.7127,343600.0],["2007-05-02",24.7127,25.0211,24.5322,24.9007,424700.0],["2007-05-03",24.9008,25.0211,24.7804,24.9609,511600.0],["2007-05-04",24.9308,24.9985,24.6902,24.8556,465000.0],["2007-05-07",24.7804,24.8932,24.6676,24.7879,622600.0],["2007-05-08",24.4871,24.7503,23.5019,23.8629,1137900.0],["2007-05-09",23.6899,24.3668,23.6899,24.1261,750700.0],["2007-05-10",24.0584,24.0584,23.344,23.4041,677800.0],["2007-05-11",23.7501,24.9083,23.4568,24.7955,1143300.0],["2007-05-14",24.63,24.8707,24.442,24.7579,980600.0],["2007-05-15",24.6074,24.9534,23.9757,24.0133,931300.0],["2007-05-16",24.0208,24.5022,23.9908,24.4871,790200.0],["2007-05-17",24.4721,24.4796,24.1938,24.3141,555900.0],["2007-05-18",24.442,24.4721,24.2013,24.2465,642600.0],["2007-05-21",24.1788,24.803,24.1111,24.5398,1006900.0],["2007-05-22",24.5398,24.6751,24.2841,24.3969,834100.0],["2007-05-23",24.4495,24.6375,23.9757,24.0584,1003500.0],["2007-05-24",24.3066,24.818,23.9531,24.1111,1272200.0],["2007-05-25",24.1111,24.1863,23.6072,23.705,1351100.0],["2007-05-29",23.7351,24.7052,23.7351,24.6902,1168600.0],["2007-05-30",24.5849,24.7654,24.4269,24.645,1321800.0],["2007-05-31",24.6526,24.7503,24.2389,24.4721,1476600.0],["2007-06-01",24.4796,25.1264,24.4796,25.1264,807900.0],["2007-06-04",25.5701,25.6453,24.803,24.9684,1078700.0],["2007-06-05",24.9459,24.991,24.2615,24.457,984000.0],["2007-06-06",24.269,24.3292,23.72,24.0284,1296900.0],["2007-06-07",23.9155,24.5623,23.5019,23.5846,1622400.0],["2007-06-08",23.6222,24.1036,23.6147,23.9983,774800.0],["2007-06-11",24.066,24.1938,23.7727,23.8253,703200.0],["2007-06-12",23.8403,24.6977,23.8328,24.5623,1638100.0],["2007-06-13",24.6902,25.1264,24.5623,25.0812,1232300.0],["2007-06-14",25.1489,25.1941,25.006,25.0662,680100.0],["2007-06-15",25.2166,25.2542,24.818,25.0812,822000.0],["2007-06-18",25.1038,25.4723,25.0436,25.3595,921900.0],["2007-06-19",25.2993,25.4648,25.164,25.4272,389200.0],["2007-06-20",25.4648,25.4874,24.5172,24.5849,1099800.0],["2007-06-21",24.5774,25.1565,24.427,24.9233,783500.0],["2007-06-22",24.9459,25.1865,24.4646,24.6601,1197500.0],["2007-06-25",24.6375,25.0286,24.3743,24.5097,702100.0],["2007-06-26",24.5774,24.6601,23.8554,24.0359,1316300.0],["2007-06-27",24.0359,24.3517,23.8779,24.269,633900.0],["2007-06-28",24.1261,24.2465,23.7576,23.7727,1098400.0],["2007-06-29",23.8704,24.269,23.8403,24.1938,987800.0],["2007-07-02",24.2013,24.4044,23.9757,24.3066,597000.0],["2007-07-03",24.3066,24.5623,24.269,24.4721,347800.0],["2007-07-05",24.6225,24.6977,24.4119,24.4796,516800.0],["2007-07-06",24.6902,24.7955,24.5322,24.5473,442200.0],["2007-07-09",24.6526,24.6601,23.9907,23.9983,417700.0],["2007-07-10",23.9907,24.1938,23.8103,23.8704,570400.0],["2007-07-11",23.8704,23.9607,23.72,23.8328,341800.0],["2007-07-12",23.9306,24.2916,23.9306,24.254,348700.0],["2007-07-13",24.1261,24.2991,24.0208,24.2389,339000.0],["2007-07-16",24.1186,24.1412,23.9155,23.9381,369200.0],["2007-07-17",23.9155,24.1111,23.8027,23.8103,561600.0],["2007-07-18",23.7651,23.8103,22.9905,23.5094,519500.0],["2007-07-19",23.8403,23.9231,23.6448,23.9005,323700.0],["2007-07-20",23.8479,23.893,23.0808,23.1184,341100.0],["2007-07-23",23.3139,23.5997,23.1861,23.1936,366500.0],["2007-07-24",22.9379,23.1409,22.7423,22.8025,520500.0],["2007-07-25",22.9078,23.0432,22.637,22.9379,552100.0],["2007-07-26",22.6446,22.8927,22.0655,22.5167,637900.0],["2007-07-27",22.5543,22.7122,21.9301,22.0203,706600.0],["2007-07-30",22.0429,22.434,21.6594,21.8098,625300.0],["2007-07-31",21.9301,22.3287,20.4636,21.0201,680700.0],["2007-08-01",21.0502,21.0502,20.3809,20.8622,644800.0],["2007-08-02",20.9374,21.539,20.629,20.8547,564200.0],["2007-08-03",20.9299,20.9825,20.0349,20.1101,582600.0],["2007-08-06",21.0577,21.2833,19.3731,19.501,753100.0],["2007-08-07",19.516,20.4636,19.0271,19.531,1240600.0],["2007-08-08",20.2004,20.2906,16.4626,16.5228,2198800.0],["2007-08-09",16.9214,16.9214,14.7028,15.5,4263300.0],["2007-08-10",15.2217,17.2523,14.793,17.2448,2204800.0],["2007-08-13",17.4102,20.6065,17.4102,19.1851,2199000.0],["2007-08-14",19.1174,19.2302,17.9442,18.1848,1159400.0],["2007-08-15",18.0871,18.3202,17.7035,17.8013,772900.0],["2007-08-16",17.6734,18.2149,17.2974,18.1472,1119600.0],["2007-08-17",18.9369,19.4333,18.4481,19.3656,962200.0],["2007-08-20",19.4859,19.4859,18.6737,18.9143,791800.0],["2007-08-21",18.8617,19.2377,18.6436,18.794,393800.0],["2007-08-22",18.9895,19.1851,18.8391,19.1625,428000.0],["2007-08-23",19.1625,19.2302,18.5458,18.591,454800.0],["2007-08-24",18.591,18.7338,18.4481,18.606,371100.0],["2007-08-27",18.5834,18.621,18.0043,18.0495,510500.0],["2007-08-28",17.9592,17.9592,17.3125,17.3501,521500.0],["2007-08-29",17.4177,17.7336,17.3501,17.7261,344700.0],["2007-08-30",17.508,17.8239,17.3952,17.5832,418400.0],["2007-08-31",17.7712,17.8013,17.3801,17.3801,345300.0],["2007-09-04",17.4779,17.4779,16.9515,16.9966,592700.0],["2007-09-05",16.9966,17.0041,16.237,16.3348,867700.0],["2007-09-06",16.3573,16.5002,15.8384,15.9512,987800.0],["2007-09-07",15.7933,18.5684,15.5677,18.1548,3986100.0],["2007-09-10",18.7714,18.7865,17.4328,17.4553,1347600.0],["2007-09-11",17.5832,17.8539,17.4478,17.6358,591000.0],["2007-09-12",17.5456,17.6208,16.9515,17.0191,735600.0],["2007-09-13",17.0643,17.4553,16.5529,17.0417,992500.0],["2007-09-14",16.9515,16.9815,16.6431,16.7033,449100.0],["2007-09-17",16.6281,16.6657,16.1693,16.1844,921300.0],["2007-09-18",16.3047,16.613,16.1618,16.5905,612900.0],["2007-09-19",16.7334,16.8086,16.0189,16.0715,908300.0],["2007-09-20",15.9663,16.1543,15.5752,15.7632,770500.0],["2007-09-21",15.9136,16.1919,15.7933,15.9437,767100.0],["2007-09-24",16.0264,16.0716,15.5,15.673,666300.0],["2007-09-25",15.5978,15.7782,15.2142,15.3496,599800.0],["2007-09-26",15.4323,16.3573,15.4323,16.3122,1090600.0],["2007-09-27",16.4476,16.5077,15.7331,15.7782,928500.0],["2007-09-28",15.7707,15.876,15.5225,15.6278,654300.0],["2007-10-01",15.688,15.7858,15.2368,15.3947,698900.0],["2007-10-02",15.4849,15.8535,15.4473,15.8459,517100.0],["2007-10-03",15.7933,15.8158,15.4248,15.6429,760100.0],["2007-10-04",15.7331,16.2896,15.6955,16.1618,794300.0],["2007-10-05",16.2972,16.8913,16.2896,16.8161,890700.0],["2007-10-08",16.8612,16.9139,16.1693,16.3122,549600.0],["2007-10-09",16.2896,16.5453,15.8986,16.0715,608800.0],["2007-10-10",16.0339,16.1167,15.7331,16.0715,553900.0],["2007-10-11",16.1092,19.1776,15.7933,16.9966,3299600.0],["2007-10-12",17.2974,17.3877,16.6206,16.7484,797100.0],["2007-10-15",16.6281,17.2523,16.4777,16.9289,1531800.0],["2007-10-16",16.959,17.1019,16.7334,16.9364,798000.0],["2007-10-17",17.1094,17.1846,16.6506,16.8386,721200.0],["2007-10-18",16.7033,16.801,16.3874,16.5829,423000.0],["2007-10-19",16.5905,16.6582,15.8083,15.861,594100.0],["2007-10-22",15.7406,15.7482,15.2819,15.6805,677100.0],["2007-10-23",15.7933,16.0189,15.3646,15.5677,533800.0],["2007-10-24",15.4774,15.6128,15.0563,15.4925,499400.0],["2007-10-25",15.6654,15.6654,15.0036,15.1014,464200.0],["2007-10-26",15.3496,15.4549,14.8908,15.2067,555300.0],["2007-10-29",15.312,15.6805,15.2819,15.6654,540600.0],["2007-10-30",15.8083,15.8309,15.3496,15.6504,661500.0],["2007-10-31",16.5529,16.6958,15.6579,16.1618,1081900.0],["2007-11-01",16.1693,16.237,15.6955,15.703,821600.0],["2007-11-02",15.8309,16.2897,15.5827,16.2746,1115300.0],["2007-11-05",16.0264,16.4852,15.9813,16.3348,818000.0],["2007-11-06",16.3122,16.5228,16.2144,16.5077,531900.0],["2007-11-07",16.5453,17.7787,16.4701,17.6509,1491700.0],["2007-11-08",17.7336,18.0043,17.0116,17.1094,1336300.0],["2007-11-09",16.8462,16.9891,16.5228,16.7334,631300.0],["2007-11-12",16.7484,17.0342,16.4777,16.5153,531600.0],["2007-11-13",16.5905,16.8311,16.1768,16.8086,817600.0],["2007-11-14",16.9891,17.0643,16.4626,16.5754,500700.0],["2007-11-15",16.5303,16.7334,15.9437,16.1693,658800.0],["2007-11-16",16.1317,16.41,15.688,16.1092,681900.0],["2007-11-19",15.9587,16.1092,15.5601,15.5827,545600.0],["2007-11-20",15.5977,15.9211,14.9134,15.2593,672800.0],["2007-11-21",15.1916,15.2819,14.9435,15.139,485300.0],["2007-11-23",15.2292,15.7106,15.1841,15.6579,132200.0],["2007-11-26",15.6128,15.7181,13.1686,13.5822,2521500.0],["2007-11-27",13.9056,14.2741,13.0708,13.8605,1336900.0],["2007-11-28",13.8755,14.2816,13.2588,13.9357,1901300.0],["2007-11-29",13.9131,14.0635,13.7026,13.883,923100.0],["2007-11-30",13.9282,14.2365,13.492,13.5371,1143000.0],["2007-12-03",13.3566,13.4619,13.1761,13.1912,947200.0],["2007-12-04",12.9279,12.9655,12.3864,12.785,1367200.0],["2007-12-05",14.0485,15.7181,13.8229,15.139,3278400.0],["2007-12-06",15.0638,15.5451,14.9961,15.3646,1082700.0],["2007-12-07",15.3796,15.9813,15.2292,15.7707,810700.0],["2007-12-10",15.7782,15.8535,15.4173,15.4473,856200.0],["2007-12-11",15.4774,15.5978,14.8081,14.8532,1098900.0],["2007-12-12",15.2368,15.4173,15.0337,15.1616,795900.0],["2007-12-13",15.0337,15.1916,14.778,15.0337,724600.0],["2007-12-14",14.8908,15.0939,14.7404,14.7479,518100.0],["2007-12-17",14.6426,15.1616,14.5148,14.6953,735700.0],["2007-12-18",14.8457,15.1014,14.7329,14.9134,450900.0],["2007-12-19",14.9435,15.1916,14.9284,15.1691,439400.0],["2007-12-20",15.312,15.3345,14.9284,15.2969,519700.0],["2007-12-21",16.8838,17.2222,16.4175,16.9966,1604300.0],["2007-12-24",16.9139,17.1019,16.4701,17.0943,346500.0],["2007-12-26",16.9364,17.9968,16.9364,17.8464,894600.0],["2007-12-27",17.8615,18.418,17.7562,17.8615,1052200.0],["2007-12-28",18.057,18.2149,17.2748,17.4929,630300.0],["2007-12-31",17.7787,17.8163,17.3049,17.5456,398800.0],["2008-01-02",17.5531,17.6659,16.771,17.0342,474100.0],["2008-01-03",17.0342,17.2523,16.6506,16.6807,399300.0],["2008-01-04",16.5453,16.6807,15.9287,16.0339,506400.0],["2008-01-07",16.0791,16.2972,15.4849,15.703,693400.0],["2008-01-08",15.7181,16.1392,15.1766,15.2067,634800.0],["2008-01-09",15.1691,15.5451,14.7329,15.5376,688000.0],["2008-01-10",15.3646,16.2671,15.1465,16.1468,615500.0],["2008-01-11",16.1016,16.3047,15.2142,15.5827,795100.0],["2008-01-14",15.7782,17.523,15.673,16.8687,1259900.0],["2008-01-15",16.6732,16.6732,16.064,16.4626,679700.0],["2008-01-16",16.4325,17.0191,15.6654,16.6206,715400.0],["2008-01-17",16.8462,16.8462,16.0264,16.2596,747000.0],["2008-01-18",16.222,16.4551,15.7256,15.9287,927300.0],["2008-01-22",15.0788,15.6429,14.1162,15.1014,891800.0],["2008-01-23",14.6652,15.515,14.1613,15.4248,842900.0],["2008-01-24",15.4849,16.1468,15.4849,15.7406,789100.0],["2008-01-25",15.9663,16.0941,15.139,15.2969,686400.0],["2008-01-28",15.2368,15.2969,14.7705,15.154,773400.0],["2008-01-29",15.2292,15.342,14.966,15.0187,586900.0],["2008-01-30",14.951,15.4925,14.8457,14.8682,752700.0],["2008-01-31",14.793,15.2292,14.6652,15.1992,883700.0],["2008-02-01",15.2668,15.5677,14.9209,15.0863,596700.0],["2008-02-04",15.0788,15.2819,14.8532,14.9058,456600.0],["2008-02-05",14.7855,14.8683,14.2591,14.2967,542500.0],["2008-02-06",14.3569,14.6276,13.9733,14.0034,460200.0],["2008-02-07",13.8454,14.2365,13.7928,14.0861,539600.0],["2008-02-08",14.1237,14.2741,13.7853,13.9808,394700.0],["2008-02-11",14.0259,14.2516,13.883,14.0786,318700.0],["2008-02-12",14.1388,14.6351,14.0936,14.417,589100.0],["2008-02-13",14.5449,14.966,14.5148,14.8833,337900.0],["2008-02-14",14.9284,15.0187,14.2064,14.3719,356900.0],["2008-02-15",14.3418,14.3719,13.8906,14.1087,476400.0],["2008-02-19",14.3268,14.4922,14.0635,14.0711,263100.0],["2008-02-20",13.9658,14.4621,13.9658,14.4396,311900.0],["2008-02-21",14.5825,14.7404,13.9432,13.9808,552500.0],["2008-02-22",14.0034,14.0786,13.5371,13.7627,571100.0],["2008-02-25",13.7778,14.0259,13.6273,13.8154,449000.0],["2008-02-26",13.8379,14.5524,13.8379,14.3117,612000.0],["2008-02-27",14.417,14.6351,14.1162,14.1914,696800.0],["2008-02-28",13.665,14.214,12.8302,13.2889,2106400.0],["2008-02-29",13.1385,13.5446,13.0257,13.0783,1044600.0],["2008-03-03",13.1385,13.5521,12.4617,12.7023,1050000.0],["2008-03-04",12.5669,12.9731,12.4842,12.8903,816300.0],["2008-03-05",12.9279,13.1385,12.6722,12.755,781300.0],["2008-03-06",12.8903,13.2739,12.4391,12.4541,1541700.0],["2008-03-07",12.4617,13.6123,12.4316,13.6048,2671500.0],["2008-03-10",13.6499,14.0485,13.1987,13.2814,1405500.0],["2008-03-11",13.695,13.695,13.0934,13.5672,1022000.0],["2008-03-12",13.6349,14.0936,13.4017,13.7627,893800.0],["2008-03-13",13.6048,13.8078,13.2363,13.7778,1035400.0],["2008-03-14",13.9357,13.9357,13.3717,13.4544,702200.0],["2008-03-17",13.0859,13.4619,13.0182,13.2964,748600.0],["2008-03-18",13.5371,14.2892,13.5145,14.1764,1044100.0],["2008-03-19",14.1688,14.2892,13.9056,13.9357,914400.0],["2008-03-20",14.1538,14.7404,14.0636,14.6351,1581100.0],["2008-03-24",16.4401,17.4629,16.049,16.7785,2764200.0],["2008-03-25",17.4328,17.4328,14.8532,15.3345,3984900.0],["2008-03-26",15.2217,15.4173,14.7329,15.0262,1319100.0],["2008-03-27",15.0939,15.2894,14.778,14.8306,1016800.0],["2008-03-28",14.9134,15.4549,14.9134,15.1841,1015000.0],["2008-03-31",15.2518,15.4097,14.8532,14.8983,799800.0],["2008-04-01",14.9735,15.2292,14.966,15.1691,932500.0],["2008-04-02",15.2292,15.5827,15.0412,15.2067,558800.0],["2008-04-03",15.0788,15.515,15.0638,15.3646,787200.0],["2008-04-04",15.4097,15.4323,15.1916,15.342,654500.0],["2008-04-07",15.3571,16.0264,15.3571,15.7256,582400.0],["2008-04-08",15.8685,15.9362,15.4173,15.5601,597700.0],["2008-04-09",15.5526,15.7782,15.0262,15.1014,777700.0],["2008-04-10",15.0412,15.6654,15.0036,15.1916,1033500.0],["2008-04-11",15.0563,15.2443,14.6201,14.7404,862700.0],["2008-04-14",14.6802,15.0262,14.4396,14.5825,742600.0],["2008-04-15",14.6652,15.124,14.6652,15.0111,584700.0],["2008-04-16",15.1465,15.673,15.1089,15.6504,680000.0],["2008-04-17",15.0337,15.0337,13.2739,13.7853,2926100.0],["2008-04-18",14.056,14.1914,13.5371,14.1538,1074100.0],["2008-04-21",14.0109,14.6953,14.0109,14.6125,617700.0],["2008-04-22",14.5298,14.5298,14.0259,14.1012,912600.0],["2008-04-23",14.1312,14.4321,14.0259,14.2516,460200.0],["2008-04-24",14.244,15.0337,14.1989,14.8156,1010800.0],["2008-04-25",14.8758,15.139,14.763,15.1164,536100.0],["2008-04-28",15.0638,15.4022,15.0638,15.2894,486100.0],["2008-04-29",15.2292,15.3646,15.154,15.2518,336800.0],["2008-04-30",15.327,15.5602,15.1916,15.2443,471000.0],["2008-05-01",15.2518,16.0716,15.2292,16.049,823500.0],["2008-05-02",16.1618,16.2896,15.8234,15.8835,533800.0],["2008-05-05",15.8835,16.1167,15.6579,15.7632,519900.0],["2008-05-06",15.6429,15.8835,15.6053,15.8008,628700.0],["2008-05-07",16.1317,16.7935,15.9211,16.5529,1340200.0],["2008-05-08",16.6281,17.2222,16.4927,16.6431,782700.0],["2008-05-09",16.5228,16.598,16.3122,16.4777,486400.0],["2008-05-12",16.5679,16.9515,16.5529,16.8386,472300.0],["2008-05-13",16.8537,16.9665,16.6732,16.9665,318700.0],["2008-05-14",16.9891,17.3275,16.959,17.0943,458700.0],["2008-05-15",17.0567,17.2448,16.6732,17.0417,416200.0],["2008-05-16",17.1545,17.1545,16.8462,16.9515,651300.0],["2008-05-19",16.9815,18.1397,16.9214,17.523,1072700.0],["2008-05-20",17.4779,17.696,17.32,17.4929,631400.0],["2008-05-21",17.4779,18.0269,17.1244,17.2673,895200.0],["2008-05-22",17.3651,18.2751,17.335,18.23,697700.0],["2008-05-23",18.1924,18.2976,17.7261,17.9216,413900.0],["2008-05-27",17.9968,18.5157,17.9743,18.5007,561800.0],["2008-05-28",18.5383,18.5759,17.9592,18.1247,645200.0],["2008-05-29",18.0495,18.779,18.0119,18.7263,646100.0],["2008-05-30",18.7263,19.0948,18.6286,18.794,511500.0],["2008-06-02",18.6962,18.8843,18.3578,18.6737,450700.0],["2008-06-03",18.7865,18.794,18.23,18.3954,556500.0],["2008-06-04",18.5082,19.3656,18.4255,19.3054,741200.0],["2008-06-05",19.3806,19.8544,19.14,19.8319,711900.0],["2008-06-06",19.7416,19.892,19.4333,19.4784,744400.0],["2008-06-09",19.719,19.7867,18.6737,19.3054,753300.0],["2008-06-10",19.1249,19.5461,19.0121,19.2829,627700.0],["2008-06-11",19.2377,19.4408,19.0196,19.2302,407200.0],["2008-06-12",19.4784,20.0274,19.4558,19.7942,612200.0],["2008-06-13",20.0199,20.1928,19.8695,20.1928,424800.0],["2008-06-16",20.08,20.4862,20.08,20.4636,461600.0],["2008-06-17",20.5162,20.5313,19.8845,19.9447,452300.0],["2008-06-18",19.8695,20.4636,19.8695,20.3658,495000.0],["2008-06-19",20.3809,20.9675,20.3733,20.9374,608200.0],["2008-06-20",20.8998,20.975,19.9371,20.0424,1017800.0],["2008-06-23",20.2079,20.3132,19.1099,19.4182,736500.0],["2008-06-24",19.2152,19.3054,18.6135,18.6887,859200.0],["2008-06-25",18.8166,19.7491,18.8166,19.704,677300.0],["2008-06-26",19.5009,19.6589,18.7263,18.7639,636600.0],["2008-06-27",18.779,19.0572,18.3277,18.6812,786600.0],["2008-06-30",18.3503,18.8843,18.2901,18.2901,611800.0],["2008-07-01",18.1322,18.3428,17.7411,18.3277,767400.0],["2008-07-02",19.17,19.5912,18.9971,19.2904,905100.0],["2008-07-03",19.3731,19.6363,18.5985,18.6662,453900.0],["2008-07-07",19.4182,19.4333,18.6135,18.9971,722700.0],["2008-07-08",19.0647,19.3129,13.6048,14.6953,4903300.0],["2008-07-09",14.4546,15.342,14.4546,14.6125,1872200.0],["2008-07-10",14.4546,14.5599,13.5446,14.0109,1706100.0],["2008-07-11",13.7251,14.1538,13.5747,13.9733,885900.0],["2008-07-14",14.2816,14.3719,13.5822,13.7026,770700.0],["2008-07-15",13.6349,14.1087,13.5747,13.8304,960300.0],["2008-07-16",13.8605,14.2741,13.6123,14.1012,908200.0],["2008-07-17",14.2064,14.3644,13.9131,14.1914,606700.0],["2008-07-18",14.1839,14.3644,13.7627,13.8454,578300.0],["2008-07-21",13.9282,14.2516,13.9131,14.2215,599500.0],["2008-07-22",13.9883,14.3042,13.8605,14.2816,608000.0],["2008-07-23",14.2816,14.5449,14.1613,14.5223,802600.0],["2008-07-24",15.9738,15.9738,14.6652,15.0036,1144400.0],["2008-07-25",15.0863,15.312,14.9134,15.139,476900.0],["2008-07-28",15.154,15.2292,14.9435,15.0863,602700.0],["2008-07-29",15.1164,15.6955,15.1164,15.5902,537900.0],["2008-07-30",15.8535,15.9813,15.2969,15.6429,452500.0],["2008-07-31",15.4849,21.0577,15.4774,17.4553,2766000.0],["2008-08-01",19.5536,19.6062,18.1848,18.591,1311200.0],["2008-08-04",19.0196,19.0196,18.0645,18.2224,586200.0],["2008-08-05",18.3804,18.5684,18.1924,18.5233,543000.0],["2008-08-06",18.4105,18.9595,18.0495,18.8091,841300.0],["2008-08-07",18.8467,18.9895,18.4029,18.7188,582000.0],["2008-08-08",18.6962,19.1099,18.5308,18.9895,676500.0],["2008-08-11",18.9895,20.08,18.8542,19.892,701700.0],["2008-08-12",19.877,19.9672,19.5536,19.689,907700.0],["2008-08-13",19.6514,19.7567,18.8993,19.2678,580800.0],["2008-08-14",19.9597,19.9597,19.0572,19.4408,764200.0],["2008-08-15",19.6062,19.6814,19.0497,19.6363,677600.0],["2008-08-18",19.6363,19.9296,19.4408,19.5912,445400.0],["2008-08-19",19.3881,19.7792,19.1776,19.2603,400300.0],["2008-08-20",19.3731,19.6814,19.2302,19.4633,372000.0],["2008-08-21",19.2979,19.5461,19.2077,19.4107,299200.0],["2008-08-22",19.5461,19.6664,19.3204,19.6138,295000.0],["2008-08-25",19.4784,19.689,19.1625,19.2528,364800.0],["2008-08-26",19.2227,19.5461,19.2227,19.4784,344400.0],["2008-08-27",19.4558,20.2906,19.3581,20.238,585100.0],["2008-08-28",20.3057,20.4937,20.1101,20.1928,418600.0],["2008-08-29",20.1252,20.2981,19.6814,19.9597,445400.0],["2008-09-02",20.238,20.5087,20.0424,20.3583,490800.0],["2008-09-03",20.3057,20.6591,20.2756,20.4109,796800.0],["2008-09-04",20.3132,20.4786,19.8319,19.8845,439200.0],["2008-09-05",19.7642,19.8845,18.8391,19.4859,802300.0],["2008-09-08",19.7491,19.9296,19.4182,19.5686,502200.0],["2008-09-09",19.531,19.8544,19.0873,19.1926,867000.0],["2008-09-10",19.5461,19.6514,19.2603,19.6062,669800.0],["2008-09-11",19.4408,19.4483,16.1919,17.1169,1980700.0],["2008-09-12",16.9364,17.8615,16.9364,17.7637,923100.0],["2008-09-15",16.8913,17.5005,15.4549,16.5378,1109300.0],["2008-09-16",16.3949,17.5005,15.876,17.5005,895200.0],["2008-09-17",17.2297,17.6735,16.4175,16.8537,818600.0],["2008-09-18",16.8537,18.6436,16.3573,18.4255,1083700.0],["2008-09-19",18.9444,19.2904,18.057,19.0121,1307900.0],["2008-09-22",18.9294,19.0948,18.4105,18.4781,432300.0],["2008-09-23",18.5834,19.0948,18.0796,18.1397,572200.0],["2008-09-24",18.2676,18.7414,18.2676,18.4029,592600.0],["2008-09-25",18.4932,19.0271,18.433,18.967,470800.0],["2008-09-26",18.6135,19.1776,18.2224,19.17,527700.0],["2008-09-29",18.8993,19.0497,17.7863,18.1247,737600.0],["2008-09-30",18.1247,18.5157,17.8991,18.0871,607600.0],["2008-10-01",17.9442,18.2901,17.6283,17.7261,526900.0],["2008-10-02",17.6358,17.7637,17.1771,17.1771,644200.0],["2008-10-03",17.5606,17.6734,17.1169,17.1395,715000.0],["2008-10-06",16.7334,17.162,15.1239,16.4476,975700.0],["2008-10-07",16.598,17.1094,15.1239,15.1992,781900.0],["2008-10-08",14.9886,15.4097,13.4093,14.793,991800.0],["2008-10-09",14.7329,15.3797,13.5747,13.853,650100.0],["2008-10-10",13.2964,14.2892,12.409,13.9357,1223800.0],["2008-10-13",14.5449,15.7482,14.4772,15.5902,689800.0],["2008-10-14",16.1543,16.1618,14.7404,14.8833,642000.0],["2008-10-15",14.6953,15.4022,13.6574,13.7251,550600.0],["2008-10-16",13.7326,14.214,13.0783,14.214,808800.0],["2008-10-17",13.9282,15.2217,13.7477,14.4847,596500.0],["2008-10-20",14.6878,15.4022,14.6426,15.4022,433900.0],["2008-10-21",15.1164,15.3721,14.9209,14.9886,460900.0],["2008-10-22",14.778,15.0187,14.0259,14.1989,373900.0],["2008-10-23",14.9209,14.9284,13.4017,13.7477,686600.0],["2008-10-24",12.8076,14.1388,12.785,13.2363,692100.0],["2008-10-27",13.0934,13.3566,12.597,12.6422,608100.0],["2008-10-28",12.958,13.868,12.1834,13.8078,917700.0],["2008-10-29",13.8981,14.7329,13.7402,14.2967,533200.0],["2008-10-30",14.778,15.3571,14.3042,15.3571,565000.0],["2008-10-31",16.2896,16.8988,15.8008,16.3799,904200.0],["2008-11-03",16.4401,16.9891,16.1317,16.2972,606900.0],["2008-11-04",16.3949,17.0342,16.3498,16.9891,567300.0],["2008-11-05",16.8913,16.9891,16.5228,16.5228,535700.0],["2008-11-06",16.4401,16.9815,16.1693,16.7785,567500.0],["2008-11-07",16.9214,17.5757,16.8161,17.5531,677500.0],["2008-11-10",17.7336,18.0119,16.8462,16.9214,787900.0],["2008-11-11",16.8236,16.8913,16.3724,16.41,453500.0],["2008-11-12",16.252,16.3949,15.7406,15.876,715600.0],["2008-11-13",15.8459,17.1696,15.0788,17.1094,706800.0],["2008-11-14",16.9665,17.2974,16.598,16.7935,748500.0],["2008-11-17",16.7033,17.1771,15.8986,16.0039,783800.0],["2008-11-18",16.1317,16.6431,15.4925,15.9437,790400.0],["2008-11-19",15.8986,16.1317,15.1916,15.2668,752400.0],["2008-11-20",15.0487,16.6281,14.8607,15.2067,718600.0],["2008-11-21",15.4849,15.8911,14.59,15.6128,1100400.0],["2008-11-24",15.6654,19.3957,15.4549,19.3129,2338400.0],["2008-11-25",21.1329,21.7947,18.621,19.2227,2063700.0],["2008-11-26",18.9068,19.4107,18.1623,19.3205,1054800.0],["2008-11-28",19.155,19.9597,19.1475,19.9447,212500.0],["2008-12-01",19.8619,19.9447,18.0495,18.057,736900.0],["2008-12-02",18.5684,19.0497,18.0946,19.0271,839300.0],["2008-12-03",19.0798,19.0798,17.3125,18.0495,1423100.0],["2008-12-04",17.7486,18.5158,17.1545,17.5005,848900.0],["2008-12-05",17.3651,18.2149,17.1244,18.1999,946000.0],["2008-12-08",18.5007,18.7188,18.1247,18.4105,762800.0],["2008-12-09",18.3353,18.8692,18.2375,18.3578,683600.0],["2008-12-10",18.5383,18.8542,18.1924,18.5007,590700.0],["2008-12-11",18.3052,18.6511,17.681,17.8765,539400.0],["2008-12-12",17.5757,18.4631,17.5757,18.3729,551400.0],["2008-12-15",18.4105,18.7263,17.7787,17.9517,864600.0],["2008-12-16",18.7639,18.794,17.9216,18.7639,675200.0],["2008-12-17",18.5082,19.5235,18.433,19.1851,844900.0],["2008-12-18",19.0046,19.4483,18.5684,18.8542,873400.0],["2008-12-19",19.2528,19.7792,18.8391,19.4934,1193800.0],["2008-12-22",19.5987,19.9146,19.155,19.7341,768200.0],["2008-12-23",19.8243,19.8995,19.1099,19.2302,739800.0],["2008-12-24",19.1625,19.3205,18.9595,19.2829,191600.0],["2008-12-26",19.3656,19.4032,19.0572,19.343,166300.0],["2008-12-29",19.4182,19.5461,19.0046,19.2753,394300.0],["2008-12-30",19.343,20.3432,19.2979,20.3282,608800.0],["2008-12-31",20.3809,20.9073,20.3809,20.6817,708700.0],["2009-01-02",20.7118,20.9976,20.3658,20.8998,334600.0],["2009-01-05",20.8998,21.1781,20.6967,21.1405,666900.0],["2009-01-06",21.3134,21.3811,20.2079,20.3132,750300.0],["2009-01-07",20.065,20.629,19.3054,20.5313,984300.0],["2009-01-08",20.599,20.99,20.3959,20.99,767500.0],["2009-01-09",21.1104,21.2909,20.4711,20.5538,639400.0],["2009-01-12",20.5839,20.6666,19.9973,20.253,295100.0],["2009-01-13",20.2756,20.5012,20.2304,20.3733,419000.0],["2009-01-14",20.1327,20.3884,20.0349,20.2154,585700.0],["2009-01-15",20.2079,20.8772,19.1249,20.2605,1061000.0],["2009-01-16",20.5388,20.6065,19.501,20.1026,618300.0],["2009-01-20",20.1026,21.1555,20.0274,20.7644,1464100.0],["2009-01-21",20.975,23.0507,20.975,22.998,2234600.0],["2009-01-22",22.607,23.5546,22.2761,23.2989,1142300.0],["2009-01-23",22.8476,23.4643,22.637,23.4418,819800.0],["2009-01-26",23.4493,24.615,23.3816,24.0434,1292000.0],["2009-01-27",24.0885,24.3893,23.5997,23.9005,657100.0],["2009-01-28",24.1788,24.4796,24.066,24.4721,793100.0],["2009-01-29",24.0359,24.9083,24.0359,24.8105,1009300.0],["2009-01-30",24.8932,25.0587,24.254,24.3141,719300.0],["2009-02-02",24.1186,25.337,23.4869,25.0662,1115400.0],["2009-02-03",24.8255,25.3294,24.6826,25.0211,981300.0],["2009-02-04",24.7579,25.179,24.3292,24.457,1233800.0],["2009-02-05",24.3743,25.2693,23.6298,24.7428,1048600.0],["2009-02-06",24.818,25.2542,24.3969,25.0812,803000.0],["2009-02-09",25.0812,25.0812,24.457,24.8255,439400.0],["2009-02-10",24.818,24.9308,23.7426,23.9005,668200.0],["2009-02-11",23.9005,24.4495,23.6222,23.9908,363800.0],["2009-02-12",23.7802,24.7278,23.6974,24.6526,543000.0],["2009-02-13",24.7278,25.2617,24.4721,24.9007,456000.0],["2009-02-17",24.4645,24.4645,23.6899,24.0434,763400.0],["2009-02-18",24.4119,24.4119,23.6598,23.6674,786600.0],["2009-02-19",24.0359,24.1863,21.8549,22.0128,1925900.0],["2009-02-20",21.8023,22.449,21.2608,22.0429,1299200.0],["2009-02-23",22.246,22.4265,21.5165,21.5616,624400.0],["2009-02-24",21.885,22.9153,21.8323,22.8326,733800.0],["2009-02-25",22.6145,22.968,22.073,22.5468,805200.0],["2009-02-26",22.9003,23.1033,21.9978,21.9978,556000.0],["2009-02-27",21.7722,22.637,21.6594,22.0956,787500.0],["2009-03-02",22.0053,22.2008,21.3661,21.5842,1021800.0],["2009-03-03",19.4182,20.629,17.1545,17.4253,4484200.0],["2009-03-04",17.5381,18.2676,17.4854,17.9141,1665800.0],["2009-03-05",17.5982,17.8464,16.8161,16.9289,1446000.0],["2009-03-06",17.1244,17.2824,15.4774,16.0415,1460200.0],["2009-03-09",15.8159,16.2897,15.3646,15.8986,960300.0],["2009-03-10",16.1618,16.959,16.0415,16.7334,1137800.0],["2009-03-11",16.8161,17.1094,16.0565,16.6281,1277300.0],["2009-03-12",16.6205,17.9442,16.6205,17.8765,1069100.0],["2009-03-13",17.9141,17.9968,16.613,17.0718,943700.0],["2009-03-16",17.1846,17.2899,16.5604,16.6281,556900.0],["2009-03-17",16.7935,17.508,16.6506,17.4253,962200.0],["2009-03-18",17.6584,18.2525,17.5456,18.1623,1271400.0],["2009-03-19",18.2826,18.4255,17.7411,17.9442,595300.0],["2009-03-20",18.1096,18.3428,17.2673,17.2899,552900.0],["2009-03-23",17.6434,17.8765,17.1996,17.8389,648700.0],["2009-03-24",17.5682,17.6734,16.8988,17.0041,616600.0],["2009-03-25",17.0793,17.2974,16.5905,17.1545,477400.0],["2009-03-26",17.32,17.3576,16.959,17.3124,644100.0],["2009-03-27",17.2974,17.3576,16.6055,16.613,640300.0],["2009-03-30",16.6431,20.1928,16.6431,20.1176,3562300.0],["2009-03-31",19.892,20.2831,19.1099,19.4182,1488100.0],["2009-04-01",18.9294,19.892,18.6887,19.8619,1040100.0],["2009-04-02",20.1703,20.3583,19.892,20.2004,908200.0],["2009-04-03",20.2004,20.2981,19.9221,20.2981,558700.0],["2009-04-06",20.1252,20.238,19.7416,20.0349,529000.0],["2009-04-07",19.8394,19.8544,19.2528,19.3731,580200.0],["2009-04-08",19.531,20.1026,19.1776,19.9146,1009200.0],["2009-04-09",20.1552,20.8321,20.1176,20.7268,787200.0],["2009-04-13",20.4561,20.5238,19.6288,20.0349,477600.0],["2009-04-14",19.9973,20.1176,19.2001,19.4182,498300.0],["2009-04-15",19.2077,19.516,18.7715,19.4408,844100.0],["2009-04-16",19.689,20.3884,19.6138,20.2906,639900.0],["2009-04-17",20.3357,20.5087,19.9296,20.2229,421400.0],["2009-04-20",19.9672,20.3056,19.2227,19.531,432800.0],["2009-04-21",19.4032,20.0124,19.2678,20.0048,599000.0],["2009-04-22",19.3881,20.1101,19.3881,19.6739,382600.0],["2009-04-23",19.6438,19.7567,19.1851,19.4709,457800.0],["2009-04-24",19.4483,20.1552,19.4483,20.1176,483800.0],["2009-04-27",19.8168,20.1176,19.4784,19.6062,579900.0],["2009-04-28",19.5386,19.9522,19.343,19.7416,603100.0],["2009-04-29",19.9146,20.2304,19.6288,19.9597,650700.0],["2009-04-30",20.1552,20.4861,19.7942,19.7942,703900.0],["2009-05-01",19.8469,20.3884,19.7566,20.3057,632700.0],["2009-05-04",20.4937,20.4937,20.0575,20.2831,539100.0],["2009-05-05",20.3057,20.3583,19.892,20.3057,558300.0],["2009-05-06",20.4561,20.5914,19.9296,20.253,436200.0],["2009-05-07",20.7118,22.0354,20.5313,21.9226,1201800.0],["2009-05-08",21.9828,22.3738,21.5992,22.0805,838600.0],["2009-05-11",21.8699,21.9602,21.1104,21.2232,765300.0],["2009-05-12",21.3209,21.4864,20.3508,20.7494,756200.0],["2009-05-13",20.5313,20.7193,19.5912,19.7867,1068900.0],["2009-05-14",19.9296,20.5313,19.7566,20.238,749200.0],["2009-05-15",20.2605,20.4862,20.1628,20.4109,659200.0],["2009-05-18",20.5087,20.8697,20.4109,20.8171,651000.0],["2009-05-19",20.8923,21.0276,20.3583,20.5463,685700.0],["2009-05-20",20.6892,20.9148,20.238,20.268,474200.0],["2009-05-21",20.1928,20.3583,19.3205,19.5611,720100.0],["2009-05-22",19.5912,19.8544,19.155,19.1926,486600.0],["2009-05-26",19.14,19.4408,18.5834,19.2678,1323800.0],["2009-05-27",19.2302,19.4934,18.5759,18.621,775400.0],["2009-05-28",18.7489,18.9595,18.1247,18.7489,561300.0],["2009-05-29",18.779,19.2678,18.5759,19.2678,593800.0],["2009-06-01",19.343,20.1252,19.343,20.0725,754600.0],["2009-06-02",20.0199,20.426,19.8469,20.2229,638300.0],["2009-06-03",20.08,20.1928,19.3581,19.7416,562300.0],["2009-06-04",19.8168,20.0124,19.6138,19.8243,501500.0],["2009-06-05",20.0123,20.0123,19.4107,19.5461,462000.0],["2009-06-08",19.2528,19.4633,19.0497,19.3054,321800.0],["2009-06-09",19.4408,19.6363,19.1024,19.1324,508500.0],["2009-06-10",19.2377,19.2603,18.6586,18.9294,605500.0],["2009-06-11",19.0046,19.6213,18.8993,19.2152,387600.0],["2009-06-12",19.1625,19.1625,18.7564,19.1475,348100.0],["2009-06-15",19.0121,19.0798,18.5007,18.6586,449500.0],["2009-06-16",18.9294,19.0648,18.1999,18.2751,893100.0],["2009-06-17",18.3729,18.6286,18.1773,18.3578,463200.0],["2009-06-18",18.3052,18.4932,17.4629,18.1021,979400.0],["2009-06-19",18.3729,18.606,18.245,18.3954,591500.0],["2009-06-22",18.3202,18.3277,17.9592,17.9592,497300.0],["2009-06-23",18.1548,18.1924,17.696,17.8163,532200.0],["2009-06-24",17.9818,18.3202,17.8314,18.0344,420600.0],["2009-06-25",17.9893,18.2224,17.7035,18.1397,364000.0],["2009-06-26",18.0194,18.0495,17.7411,17.9743,485700.0],["2009-06-29",18.0344,18.3353,17.8615,18.1397,348100.0],["2009-06-30",18.1698,18.3954,18.057,18.3804,551800.0],["2009-07-01",18.4481,18.6361,18.3503,18.418,305800.0],["2009-07-02",18.1924,18.2751,17.8163,17.9216,294700.0],["2009-07-06",17.9066,17.9066,17.3726,17.6058,427800.0],["2009-07-07",17.6584,17.7035,17.2222,17.2598,447500.0],["2009-07-08",17.3651,17.5907,16.9214,17.0943,441500.0],["2009-07-09",17.1771,17.5907,16.9214,17.4328,392400.0],["2009-07-10",17.4102,17.6208,17.335,17.5907,257000.0],["2009-07-13",17.696,18.0194,17.32,18.0194,453400.0],["2009-07-14",17.9818,18.7489,17.7862,18.7188,761300.0],["2009-07-15",18.9519,19.719,18.9143,19.7115,725300.0],["2009-07-16",19.6965,19.7943,19.2904,19.5686,449900.0],["2009-07-17",19.6138,19.9898,19.4558,19.8469,476700.0],["2009-07-20",19.892,20.08,19.7567,19.9973,402500.0],["2009-07-21",20.0124,20.1101,19.7341,20.0725,509300.0],["2009-07-22",20.0123,20.6817,19.7792,20.6591,518200.0],["2009-07-23",20.6591,21.0276,20.426,21.0051,722900.0],["2009-07-24",20.8622,21.1555,20.802,21.1405,518200.0],["2009-07-27",21.178,21.3961,20.8321,21.0276,404800.0],["2009-07-28",20.8622,21.2307,20.7418,20.9223,626700.0],["2009-07-29",22.1106,22.1783,20.975,21.9,1076600.0],["2009-07-30",22.073,22.5092,22.073,22.4189,609900.0],["2009-07-31",22.4189,22.5543,22.2535,22.2685,437400.0],["2009-08-03",22.5618,22.8175,22.3137,22.6822,566500.0],["2009-08-04",22.6371,22.8551,22.2685,22.6371,400600.0],["2009-08-05",22.5769,22.9003,22.2836,22.607,457800.0],["2009-08-06",22.7423,22.81,22.3513,22.4114,560000.0],["2009-08-07",22.5994,23.6749,22.5393,23.2913,917900.0],["2009-08-10",23.4117,23.5621,23.1033,23.2537,652100.0],["2009-08-11",23.4568,23.6072,23.3139,23.359,521900.0],["2009-08-12",23.2312,23.7727,23.2312,23.6298,762900.0],["2009-08-13",23.7952,23.908,23.171,23.186,914800.0],["2009-08-14",23.2312,23.2462,20.9524,22.1858,2320800.0],["2009-08-17",16.1693,17.9367,15.688,16.9364,6938200.0],["2009-08-18",17.0417,17.3651,16.6958,16.8236,1665400.0],["2009-08-19",16.5454,16.9139,16.5454,16.8537,748900.0],["2009-08-20",16.8086,17.1545,16.7258,17.0868,767200.0],["2009-08-21",17.2824,17.3726,16.8838,16.9815,944400.0],["2009-08-24",16.771,17.1169,16.2144,16.4025,1286400.0],["2009-08-25",16.41,16.5153,16.1091,16.252,707000.0],["2009-08-26",16.2445,16.425,15.7331,15.9813,870700.0],["2009-08-27",15.9813,16.049,15.5225,16.0415,697600.0],["2009-08-28",16.1919,16.3724,15.7933,15.8158,452500.0],["2009-08-31",15.7632,15.8911,15.5376,15.7632,567000.0],["2009-09-01",15.7933,16.1317,15.6354,15.9211,858000.0],["2009-09-02",15.9362,16.1693,15.8234,15.876,556000.0],["2009-09-03",15.9663,16.2821,15.861,16.252,869600.0],["2009-09-04",16.2069,16.5303,16.1844,16.4626,529000.0],["2009-09-08",16.5604,16.7033,16.2445,16.5153,545100.0],["2009-09-09",16.5529,17.0718,16.5002,16.9891,568200.0],["2009-09-10",17.0718,17.2297,16.9364,17.1771,419200.0],["2009-09-11",17.2297,17.2297,16.8311,17.0041,446500.0],["2009-09-14",16.9214,17.1545,16.8086,16.9515,364900.0],["2009-09-15",17.0267,17.35,16.8311,17.1395,541400.0],["2009-09-16",17.147,17.3801,16.9364,17.3425,367200.0],["2009-09-17",17.4102,17.6885,17.2297,17.3877,447900.0],["2009-09-18",17.4253,17.508,17.2147,17.4854,683500.0],["2009-09-21",17.5606,18.1472,17.5606,17.8088,639800.0],["2009-09-22",17.9066,18.0495,17.6509,17.8615,664300.0],["2009-09-23",17.869,18.2149,17.8163,17.9818,690200.0],["2009-09-24",18.0419,18.1096,17.5155,17.6133,433000.0],["2009-09-25",17.523,17.6434,17.2899,17.3049,376200.0],["2009-09-28",17.3576,17.6734,17.2222,17.5907,428500.0],["2009-09-29",17.6208,17.7787,17.4177,17.5907,291200.0],["2009-09-30",17.6885,17.711,17.2222,17.4177,465200.0],["2009-10-01",17.335,17.4629,16.8462,16.8537,411400.0],["2009-10-02",16.7183,16.9966,16.6205,16.8988,588200.0],["2009-10-05",16.9289,17.0793,16.7634,17.0041,377000.0],["2009-10-06",17.0944,17.2673,17.0041,17.1771,221600.0],["2009-10-07",17.1771,17.9743,16.771,17.7787,731800.0],["2009-10-08",17.9743,18.4029,17.7486,18.0495,867600.0],["2009-10-09",18.0495,18.1698,17.8615,18.0871,331500.0],["2009-10-12",18.1096,18.1698,17.696,17.7336,306200.0],["2009-10-13",17.7411,17.8013,17.4854,17.7486,291100.0],["2009-10-14",17.8614,18.2751,17.7562,18.26,730800.0],["2009-10-15",18.1172,18.5308,17.9893,18.4481,977000.0],["2009-10-16",18.591,18.7038,18.1322,18.3804,1419600.0],["2009-10-19",16.1693,16.1693,14.9284,14.9961,9766700.0],["2009-10-20",15.0412,15.0939,14.7028,15.0412,1847400.0],["2009-10-21",15.0262,15.1315,14.7254,14.7254,1084200.0],["2009-10-22",14.7178,14.793,14.3794,14.6276,1042300.0],["2009-10-23",14.8382,14.8457,14.3869,14.3869,656900.0],["2009-10-26",14.4697,14.605,14.1463,14.3192,974600.0],["2009-10-27",14.3568,14.5524,14.2064,14.244,630400.0],["2009-10-28",14.2967,14.5148,13.8454,13.9658,1331400.0],["2009-10-29",15.1841,15.6654,14.59,15.4248,2794400.0],["2009-10-30",15.3872,15.9136,15.3345,15.4624,1188200.0],["2009-11-02",15.3872,15.4097,14.8457,15.312,1602400.0],["2009-11-03",15.1089,15.8459,15.0788,15.8008,1144900.0],["2009-11-04",15.8234,16.1242,15.7331,15.7858,808600.0],["2009-11-05",15.9287,16.5228,15.8986,16.4852,1052500.0],["2009-11-06",16.3573,16.5829,16.252,16.4777,719100.0],["2009-11-09",16.5529,16.8236,16.5453,16.8161,652000.0],["2009-11-10",16.771,17.4779,16.771,17.335,1298700.0],["2009-11-11",17.4929,17.7186,17.2297,17.3726,517400.0],["2009-11-12",17.4027,17.4629,17.0417,17.1244,485700.0],["2009-11-13",17.132,17.2598,16.8236,17.2072,606800.0],["2009-11-16",17.3501,17.884,17.3501,17.869,804900.0],["2009-11-17",17.7637,18.0269,17.2297,17.6208,1490100.0],["2009-11-18",17.5682,17.7938,17.4102,17.7787,702900.0],["2009-11-19",17.5832,17.6358,17.3952,17.5757,710900.0],["2009-11-20",17.5005,17.7336,17.3651,17.7186,679100.0],["2009-11-23",17.9367,18.1999,17.884,18.1322,864000.0],["2009-11-24",18.1924,18.1924,17.9818,18.0344,532900.0],["2009-11-25",18.072,18.1999,18.042,18.1397,496000.0],["2009-11-27",17.7411,18.0119,17.5531,17.8163,242800.0],["2009-11-30",17.884,18.1999,17.681,17.8915,611600.0],["2009-12-01",18.0495,18.2751,17.9066,18.2149,545500.0],["2009-12-02",18.2676,18.8993,18.1623,18.8166,915500.0],["2009-12-03",18.8316,19.0648,18.7639,18.8015,619500.0],["2009-12-04",19.0798,19.328,18.9519,19.0196,728100.0],["2009-12-07",19.0046,19.3355,18.967,19.1776,369400.0],["2009-12-08",19.155,19.2302,19.0196,19.1249,338400.0],["2009-12-09",19.1625,19.1625,18.8843,19.0572,303500.0],["2009-12-10",18.8166,19.1776,18.8015,18.8692,601700.0],["2009-12-11",18.9895,19.0271,18.8015,18.967,303000.0],["2009-12-14",19.0347,19.2076,18.9369,19.1851,434400.0],["2009-12-15",19.1926,19.4182,19.1174,19.1249,422200.0],["2009-12-16",19.2904,19.3205,18.8091,18.9143,613700.0],["2009-12-17",18.8918,19.0572,18.7263,18.8316,400300.0],["2009-12-18",18.967,19.0723,18.8391,19.0196,619500.0],["2009-12-21",19.0572,19.343,19.0046,19.328,457200.0],["2009-12-22",19.4032,19.7416,19.328,19.7341,450300.0],["2009-12-23",19.7491,20.0199,19.7115,19.9447,463700.0],["2009-12-24",19.9447,20.1252,19.9146,20.08,140500.0],["2009-12-28",20.1552,20.1703,19.8394,20.1176,327500.0],["2009-12-29",20.1176,20.238,19.9973,20.238,275700.0],["2009-12-30",20.2154,20.4185,20.1252,20.3809,424000.0],["2009-12-31",20.3057,20.4561,19.9522,19.9747,303200.0],["2010-01-04",20.2605,21.0427,20.1853,20.9148,739800.0],["2010-01-05",20.7945,21.0427,20.3057,20.4711,721300.0],["2010-01-06",20.4711,20.6366,19.6438,19.9597,1011100.0],["2010-01-07",19.8319,20.3658,19.8018,20.0274,515700.0],["2010-01-08",19.7491,19.9973,19.3731,19.9522,598700.0],["2010-01-11",20.08,20.3357,20.0199,20.1853,399000.0],["2010-01-12",20.1327,20.1327,19.5912,19.6739,608400.0],["2010-01-13",19.6288,19.8469,19.4182,19.7491,304800.0],["2010-01-14",19.6514,19.877,19.6514,19.7115,307100.0],["2010-01-15",19.8093,19.8093,19.3054,19.343,561200.0],["2010-01-19",19.3957,19.7792,19.3129,19.7416,462400.0],["2010-01-20",19.6514,19.6965,19.4333,19.6288,358700.0],["2010-01-21",19.704,19.9146,19.2828,19.3129,424700.0],["2010-01-22",19.4032,19.4182,18.9143,18.9143,471600.0],["2010-01-25",19.0422,19.1475,18.7113,18.982,430200.0],["2010-01-26",18.8843,19.0948,18.5308,18.9745,393300.0],["2010-01-27",18.9896,19.5461,18.8391,19.5085,340400.0],["2010-01-28",19.5085,19.5461,18.8015,18.9294,292500.0],["2010-01-29",18.9294,19.155,18.5759,18.6436,360900.0],["2010-02-01",18.7489,18.9369,18.4706,18.9294,291100.0],["2010-02-02",18.8918,18.9971,18.7564,18.9219,298000.0],["2010-02-03",18.8166,19.0271,18.7113,18.8241,165100.0],["2010-02-04",18.8015,18.8015,18.245,18.3127,351700.0],["2010-02-05",18.23,18.4631,17.7486,18.2224,358200.0],["2010-02-08",18.1472,18.2149,17.6358,17.6584,312200.0],["2010-02-09",17.8389,17.8615,17.6509,17.8389,202600.0],["2010-02-10",17.7411,18.0344,17.5757,18.0269,220800.0],["2010-02-11",17.9743,18.1472,17.7035,18.1021,152700.0],["2010-02-12",18.0344,18.9294,17.8389,18.8918,591900.0],["2010-02-16",19.1776,19.358,18.8466,19.343,475000.0],["2010-02-17",19.3656,19.6664,19.2904,19.6438,336200.0],["2010-02-18",19.6965,19.9296,19.5235,19.9296,257400.0],["2010-02-19",19.9296,20.0274,19.7341,19.7416,374500.0],["2010-02-22",19.7266,19.9221,19.5461,19.704,235600.0],["2010-02-23",19.6589,19.8168,19.4784,19.501,338800.0],["2010-02-24",19.5536,19.6288,19.4483,19.516,297200.0],["2010-02-25",19.6138,19.6739,19.1926,19.5235,532900.0],["2010-02-26",19.501,19.501,19.1926,19.2904,267800.0],["2010-03-01",19.3129,19.8168,19.2452,19.4257,596900.0],["2010-03-02",19.4333,19.9747,19.3656,19.9597,807700.0],["2010-03-03",20.1101,20.1402,19.516,19.5686,635600.0],["2010-03-04",19.5536,19.6664,19.3355,19.4408,405400.0],["2010-03-05",19.4634,19.5686,19.3581,19.3881,333300.0],["2010-03-08",19.4408,19.6664,19.2603,19.6138,436100.0],["2010-03-09",19.6062,19.9296,19.5611,19.8018,417300.0],["2010-03-10",20.3132,20.8697,20.253,20.7644,797300.0],["2010-03-11",20.6817,20.9449,20.5238,20.9374,374700.0],["2010-03-12",20.9374,20.9374,20.6215,20.7945,292700.0],["2010-03-15",20.8321,20.9223,20.5689,20.6817,272200.0],["2010-03-16",20.6817,21.3134,20.4561,20.7043,908200.0],["2010-03-17",20.7719,21.148,20.7569,20.9599,461800.0],["2010-03-18",21.0201,21.0577,20.7945,21.0201,351200.0],["2010-03-19",21.0577,21.0577,20.4937,20.6967,590000.0],["2010-03-22",20.6441,20.9599,20.3132,20.8396,272900.0],["2010-03-23",20.8697,21.1705,20.6892,21.1555,379200.0],["2010-03-24",21.0803,21.2457,21.0051,21.0352,400200.0],["2010-03-25",21.148,21.1705,20.96,21.0276,451300.0],["2010-03-26",21.0201,21.1329,20.802,20.8547,179200.0],["2010-03-29",20.99,21.0953,20.6742,20.7118,309900.0],["2010-03-30",20.7719,21.0878,20.7494,20.8095,273500.0],["2010-03-31",20.7042,21.0427,20.6817,20.9524,296800.0],["2010-04-01",20.9825,21.2081,20.6967,20.7795,298000.0],["2010-04-05",20.7795,21.0803,20.6215,21.0803,265400.0],["2010-04-06",20.9374,22.073,20.9374,21.7421,726000.0],["2010-04-07",21.7722,22.088,21.7346,22.073,605900.0],["2010-04-08",22.0354,22.3964,21.8173,21.9301,491200.0],["2010-04-09",21.9602,22.1482,21.7647,21.8925,450700.0],["2010-04-12",21.9527,22.0429,21.6443,21.8474,365400.0],["2010-04-13",21.8775,21.9978,21.6819,21.9301,317200.0],["2010-04-14",21.9452,22.261,21.8699,22.2234,308200.0],["2010-04-15",22.1858,22.3136,22.1181,22.1858,241700.0],["2010-04-16",22.2084,22.261,21.885,22.073,532800.0],["2010-04-19",21.9451,22.2234,21.5992,21.7722,362200.0],["2010-04-20",21.8173,22.2535,21.7571,22.246,255400.0],["2010-04-21",22.1933,22.5468,22.1933,22.5017,327800.0],["2010-04-22",22.2761,22.3738,21.9978,22.1933,551000.0],["2010-04-23",22.1106,22.1632,21.712,21.7647,503500.0],["2010-04-26",21.8399,21.885,21.6669,21.7722,401600.0],["2010-04-27",21.6594,21.9452,21.2307,21.4187,1219700.0],["2010-04-28",21.4488,21.5917,21.2457,21.3209,791400.0],["2010-04-29",20.8547,21.0051,20.4861,20.6742,986200.0],["2010-04-30",20.7268,20.9976,20.6065,20.8095,781700.0],["2010-05-03",20.8998,21.4262,20.7042,21.3435,668900.0],["2010-05-04",21.0728,21.163,20.6892,20.7644,657800.0],["2010-05-05",20.6366,21.5165,20.3057,21.4112,644100.0],["2010-05-06",21.2533,21.509,16.771,20.0575,943900.0],["2010-05-07",19.9146,20.0048,19.1776,19.5085,735300.0],["2010-05-10",20.0575,20.96,19.8168,20.1628,420100.0],["2010-05-11",19.9447,20.4937,19.8995,20.065,739100.0],["2010-05-12",20.0725,20.5614,20.0274,20.5162,423000.0],["2010-05-13",20.4109,20.7118,20.3207,20.614,360000.0],["2010-05-14",20.5012,20.6742,19.5686,19.7942,468500.0],["2010-05-17",19.9447,20.1853,19.6664,20.1176,385500.0],["2010-05-18",20.3508,20.5313,19.6514,19.7115,260000.0],["2010-05-19",19.6589,19.9071,19.1024,19.531,513500.0],["2010-05-20",19.1024,19.3205,18.3954,18.5458,1060300.0],["2010-05-21",18.2826,19.3355,18.2676,19.2452,800000.0],["2010-05-24",19.2452,19.3731,18.9143,19.0648,478400.0],["2010-05-25",18.7489,19.2528,18.4105,19.2076,465800.0],["2010-05-26",19.2678,19.7341,18.8015,18.9219,430300.0],["2010-05-27",19.2753,19.7867,19.1475,19.7867,535700.0],["2010-05-28",19.704,19.9221,19.5987,19.6288,423300.0],["2010-06-01",19.5762,19.7567,19.0046,19.0196,542100.0],["2010-06-02",19.0121,19.3957,18.9219,19.3957,338400.0],["2010-06-03",19.3957,19.7266,19.2753,19.6062,318200.0],["2010-06-04",19.3731,19.5536,18.9369,19.0648,473300.0],["2010-06-07",19.17,19.2452,18.6511,18.7038,357900.0],["2010-06-08",18.7188,18.8091,18.23,18.433,523100.0],["2010-06-09",18.5233,18.9444,18.3127,18.4631,393900.0],["2010-06-10",18.7865,18.8166,18.4781,18.7414,208600.0],["2010-06-11",18.5383,19.0196,18.5383,19.0196,266600.0],["2010-06-14",19.1174,19.14,18.8015,18.8391,174600.0],["2010-06-15",18.8843,19.4633,18.8767,19.343,392300.0],["2010-06-16",19.2528,19.5386,18.9068,19.2678,244100.0],["2010-06-17",19.4558,19.5912,19.155,19.4859,192100.0],["2010-06-18",19.6138,19.6664,19.3656,19.4182,434000.0],["2010-06-21",19.5837,19.6589,19.2227,19.3656,336100.0],["2010-06-22",19.3656,19.6288,19.1324,19.1926,214400.0],["2010-06-23",19.2302,19.6589,18.9896,19.3881,269000.0],["2010-06-24",19.3656,19.704,19.2904,19.4257,330800.0],["2010-06-25",19.5686,19.7416,19.3505,19.704,479800.0],["2010-06-28",19.7416,19.8469,19.5085,19.6514,313700.0],["2010-06-29",19.4257,19.4558,18.8617,19.0572,398700.0],["2010-06-30",19.1024,19.2829,18.5082,18.5684,445300.0],["2010-07-01",18.5609,18.5684,17.9893,18.3202,567900.0],["2010-07-02",18.4556,18.4706,17.8464,18.1472,267600.0],["2010-07-06",18.3578,18.606,18.0495,18.26,496400.0],["2010-07-07",18.2676,18.6887,18.1548,18.6662,548600.0],["2010-07-08",18.8542,18.8843,18.5458,18.8316,361300.0],["2010-07-09",18.8542,19.1249,18.7414,19.1249,222500.0],["2010-07-12",19.1249,19.4483,18.9143,19.1174,248100.0],["2010-07-13",19.3129,19.8168,19.2152,19.6965,422100.0],["2010-07-14",19.6739,20.1176,19.6438,20.065,507600.0],["2010-07-15",20.05,20.5764,20.05,20.3959,607600.0],["2010-07-16",20.2154,20.3207,19.8243,19.8845,408200.0],["2010-07-19",19.8845,20.2681,19.7115,19.9221,175700.0],["2010-07-20",19.6664,20.2004,19.5912,20.1176,167300.0],["2010-07-21",20.2304,20.2906,19.704,19.7115,242800.0],["2010-07-22",20.0048,20.5463,20.0048,20.426,479600.0],["2010-07-23",20.3959,20.5463,20.1853,20.5012,359300.0],["2010-07-26",20.5689,20.6441,20.3508,20.629,229500.0],["2010-07-27",20.6516,20.7268,20.1928,20.3207,351400.0],["2010-07-28",20.2154,20.5237,20.0199,20.268,228000.0],["2010-07-29",21.1555,21.4112,20.4636,20.6516,676900.0],["2010-07-30",20.4636,20.6516,20.3057,20.5238,400100.0],["2010-08-02",20.8697,20.8697,20.08,20.1327,566900.0],["2010-08-03",20.3959,20.6591,20.065,20.5087,463000.0],["2010-08-04",20.5463,20.7719,20.4636,20.5614,533700.0],["2010-08-05",20.3809,20.4937,20.1853,20.1928,332500.0],["2010-08-06",20.1477,20.3282,19.9071,20.2304,340700.0],["2010-08-09",20.3357,20.4034,20.1552,20.3057,378900.0],["2010-08-10",20.1402,20.3508,20.0876,20.2079,299700.0],["2010-08-11",20.0575,20.0575,19.4784,19.6664,380900.0],["2010-08-12",19.4333,19.5912,19.1776,19.5611,334400.0],["2010-08-13",19.5536,19.6062,19.3806,19.4633,386400.0],["2010-08-16",19.4633,19.8319,19.2904,19.7566,285400.0],["2010-08-17",19.9898,20.1628,19.6664,19.8093,412600.0],["2010-08-18",19.8093,20.2004,19.6739,20.0123,409800.0],["2010-08-19",19.8845,20.0123,19.5987,19.8093,325200.0],["2010-08-20",19.6814,20.0274,19.5536,20.0123,275400.0],["2010-08-23",20.065,20.1176,19.4032,19.4032,329600.0],["2010-08-24",19.1851,19.1851,18.8542,19.0271,510700.0],["2010-08-25",18.8843,19.0196,18.7564,18.9294,330700.0],["2010-08-26",18.9294,19.2001,18.6286,18.7639,325600.0],["2010-08-27",18.9068,19.0196,18.4781,18.9444,324800.0],["2010-08-30",18.8316,19.0422,18.6286,18.6662,435400.0],["2010-08-31",18.7338,18.7338,18.3428,18.591,536300.0],["2010-09-01",18.8918,19.3129,18.8843,19.0648,421700.0],["2010-09-02",19.1249,19.3054,18.9068,19.2603,272600.0],["2010-09-03",19.3881,19.6514,19.3581,19.5235,249900.0],["2010-09-07",19.3957,19.516,19.0497,19.0648,319600.0],["2010-09-08",19.1776,19.2753,18.9294,19.1776,557600.0],["2010-09-09",19.3505,19.4333,19.0347,19.2528,394700.0],["2010-09-10",19.2528,19.343,19.0347,19.1776,278600.0],["2010-09-13",19.3505,19.719,19.3129,19.4032,406300.0],["2010-09-14",19.2979,19.6213,19.2152,19.5461,345100.0],["2010-09-15",19.5912,20.08,19.5536,19.9522,534600.0],["2010-09-16",20.0048,20.4711,19.9221,20.253,705700.0],["2010-09-17",20.4711,20.5012,20.253,20.3132,571300.0],["2010-09-20",20.4034,21.0427,20.3658,20.8998,637700.0],["2010-09-21",20.8772,21.0051,20.6215,20.7644,309000.0],["2010-09-22",20.7945,21.0201,20.7945,20.8622,293400.0],["2010-09-23",20.7719,21.2833,20.6967,21.0427,546800.0],["2010-09-24",21.3059,21.6518,21.163,21.5315,513000.0],["2010-09-27",21.5842,21.7045,21.2457,21.4638,235500.0],["2010-09-28",21.4112,21.6443,21.0803,21.5917,252200.0],["2010-09-29",21.6368,21.7496,21.4187,21.5917,342000.0],["2010-09-30",21.6443,22.3061,21.6067,22.2685,923700.0],["2010-10-01",22.3738,22.81,22.0128,22.7047,1320000.0],["2010-10-04",22.6746,23.0657,22.1933,22.2685,651900.0],["2010-10-05",22.5017,22.9529,22.5017,22.5167,604100.0],["2010-10-06",22.5693,22.6521,22.0279,22.1858,440100.0],["2010-10-07",22.3137,22.4791,21.9752,22.088,336000.0],["2010-10-08",22.0279,22.2986,21.7346,22.1557,304900.0],["2010-10-11",22.073,22.4114,21.9602,22.2761,163200.0],["2010-10-12",22.2685,22.5543,21.8173,22.4039,226400.0],["2010-10-13",22.4791,22.7123,22.3738,22.5543,383400.0],["2010-10-14",22.5618,22.6747,22.3362,22.4039,362000.0],["2010-10-15",22.6521,22.6972,22.1031,22.2685,406200.0],["2010-10-18",22.2685,22.5618,22.2008,22.4866,243900.0],["2010-10-19",22.2008,22.3889,21.8699,22.073,203500.0],["2010-10-20",22.0956,22.5242,22.0805,22.3813,238700.0],["2010-10-21",22.4866,22.7047,22.261,22.4641,354100.0],["2010-10-22",22.5468,22.5468,22.2836,22.4791,174700.0],["2010-10-25",22.5543,22.9228,22.5242,22.8702,536300.0],["2010-10-26",22.81,23.3816,22.6521,23.2086,871400.0],["2010-10-27",23.2161,23.5546,22.7574,23.5245,689400.0],["2010-10-28",24.3668,25.2918,24.1637,24.8481,1334500.0],["2010-10-29",24.8481,25.5325,24.6075,25.2467,913200.0],["2010-11-01",25.5325,25.5626,24.7052,24.7804,818900.0],["2010-11-02",25.194,26.2469,24.9383,25.9311,1123700.0],["2010-11-03",26.0288,26.104,25.3896,25.8859,813100.0],["2010-11-04",26.1567,26.8862,26.1567,26.5929,1160600.0],["2010-11-05",26.7132,26.8411,25.6603,25.8408,904200.0],["2010-11-08",25.901,27.6834,25.7506,27.533,1335300.0],["2010-11-09",27.533,27.6683,26.45,26.5327,749000.0],["2010-11-10",26.638,26.796,25.8559,26.6004,502300.0],["2010-11-11",26.3221,26.4425,25.6453,26.089,621100.0],["2010-11-12",25.8032,26.3221,25.1414,25.164,1405000.0],["2010-11-15",25.1264,25.8483,24.7052,25.4798,803800.0],["2010-11-16",25.1941,25.4648,24.7955,25.006,599900.0],["2010-11-17",25.1188,25.3821,25.0136,25.1941,294100.0],["2010-11-18",25.525,25.6453,25.0888,25.1565,539200.0],["2010-11-19",25.0286,25.2542,24.7202,25.1188,636200.0],["2010-11-22",25.0737,25.2843,24.8556,25.2016,369200.0],["2010-11-23",24.8857,26.0439,24.8481,25.4422,712800.0],["2010-11-24",25.6227,26.1642,25.6227,26.0815,631400.0],["2010-11-26",25.9461,26.0439,25.5701,25.6603,192400.0],["2010-11-29",25.4347,25.6603,24.63,25.2993,781400.0],["2010-11-30",25.1339,25.1564,24.6601,24.8707,681400.0],["2010-12-01",25.1865,25.6829,25.1865,25.3746,363500.0],["2010-12-02",25.3971,26.2695,25.2693,26.104,687800.0],["2010-12-03",26.0664,26.6079,25.9536,26.4124,505400.0],["2010-12-06",26.3221,26.9539,26.2018,26.7282,641000.0],["2010-12-07",27.0216,27.6232,26.623,26.6982,749500.0],["2010-12-08",26.8561,28.5708,26.7809,28.4806,1679100.0],["2010-12-09",28.6911,28.9468,28.2023,28.3151,860400.0],["2010-12-10",28.4354,29.6312,28.3151,29.1198,1663100.0],["2010-12-13",29.5184,30.1426,29.2251,29.3981,1349000.0],["2010-12-14",30.0749,30.0824,28.7513,28.7964,680400.0],["2010-12-15",28.9168,29.4808,28.9168,29.0672,623200.0],["2010-12-16",29.0371,29.6162,28.9995,29.5109,539100.0],["2010-12-17",29.4958,29.7215,29.1123,29.3981,814600.0],["2010-12-20",30.827,32.1581,30.5412,32.0604,2917800.0],["2010-12-21",32.5342,32.6019,31.549,31.6994,1065100.0],["2010-12-22",31.9776,32.1055,31.5866,32.0904,455300.0],["2010-12-23",32.0905,32.6019,31.6843,32.1957,592300.0],["2010-12-27",32.2559,32.3537,31.925,32.0829,455500.0],["2010-12-28",32.1055,32.3236,31.9776,32.2033,363500.0],["2010-12-29",32.2033,32.2258,31.7671,31.8197,588800.0],["2010-12-30",31.7746,31.9701,31.3309,31.5866,781200.0],["2010-12-31",31.6242,31.6467,31.3158,31.3158,340200.0],["2011-01-03",31.7896,32.301,31.4963,32.0002,743800.0],["2011-01-04",32.0453,34.7377,31.8874,34.6851,2695900.0],["2011-01-05",34.5798,34.6475,33.933,34.2865,1217500.0],["2011-01-06",34.4218,35.6477,34.294,35.2566,1058800.0],["2011-01-07",35.7229,35.9034,34.3015,35.2717,1078400.0],["2011-01-10",35.347,35.4149,33.9904,34.925,924400.0],["2011-01-11",35.1888,35.2566,34.3748,34.5331,682400.0],["2011-01-12",34.8119,34.8119,33.9075,34.0432,1065400.0],["2011-01-13",33.9528,36.4399,32.7846,36.1987,2420900.0],["2011-01-14",37.0503,37.6005,35.4299,36.0329,1866500.0],["2011-01-18",36.1158,37.6005,36.048,37.4648,1330600.0],["2011-01-19",38.2562,38.4597,36.8016,36.8619,1645400.0],["2011-01-20",36.5529,36.7413,35.0003,35.8445,1237100.0],["2011-01-21",36.0253,36.4549,35.1511,35.4073,1010500.0],["2011-01-24",36.5981,36.6057,35.4902,35.9349,825400.0],["2011-01-25",35.9274,36.1309,35.2114,35.6334,709200.0],["2011-01-26",35.7992,36.8544,35.6108,36.6735,879800.0],["2011-01-27",36.9298,36.9298,36.3645,36.5831,454500.0],["2011-01-28",36.4775,36.6433,35.4224,35.641,698800.0],["2011-01-31",35.4601,36.8996,34.9174,36.2891,1348700.0],["2011-02-01",36.5906,37.8266,36.2891,37.6759,1194500.0],["2011-02-02",37.6834,38.2713,37.1257,37.2086,872200.0],["2011-02-03",37.0579,37.5025,36.7413,37.0805,538700.0],["2011-02-04",37.4422,38.4145,37.2161,38.2939,612200.0],["2011-02-07",39.8163,40.8488,39.2737,40.3288,1653200.0],["2011-02-08",40.6679,41.4291,40.2082,41.3161,1439600.0],["2011-02-09",41.4216,42.8611,40.9091,42.3938,1723700.0],["2011-02-10",41.9944,42.1753,40.8714,41.3688,1384900.0],["2011-02-11",41.1277,41.7607,40.9845,41.7532,805900.0],["2011-02-14",42.4767,42.9591,42.2054,42.8837,1258900.0],["2011-02-15",42.8913,43.1852,42.6652,43.1701,835000.0],["2011-02-16",43.3208,44.1951,43.2304,43.871,1381700.0],["2011-02-17",43.9012,44.1424,43.5394,43.9012,1014900.0],["2011-02-18",44.0444,44.0821,43.5846,43.8107,864800.0],["2011-02-22",43.4414,43.7429,41.4894,42.0698,1379700.0],["2011-02-23",42.2732,42.9968,39.5223,40.0499,2347100.0],["2011-02-24",36.4022,37.5628,34.5783,35.6184,4176600.0],["2011-02-25",35.6711,36.7865,35.0983,36.4549,1537000.0],["2011-02-28",36.4248,37.0729,35.4752,35.8821,1078100.0],["2011-03-01",36.3118,36.3118,34.4954,35.0381,1600400.0],["2011-03-02",34.8572,36.0329,34.7742,35.1662,718000.0],["2011-03-03",35.7992,35.9424,35.1812,35.6711,616200.0],["2011-03-04",35.4299,35.6636,34.5029,34.8345,726300.0],["2011-03-07",34.8873,35.2792,32.6187,33.2669,1786200.0],["2011-03-08",33.1312,34.4803,33.0107,34.2693,965200.0],["2011-03-09",34.307,34.5783,33.2443,33.4478,718200.0],["2011-03-10",32.8072,32.9805,32.0309,32.0535,1314700.0],["2011-03-11",31.7897,32.5133,30.9758,32.2269,906700.0],["2011-03-14",31.752,32.3324,31.33,31.8576,594500.0],["2011-03-15",30.7572,31.85,30.2598,31.6616,1183900.0],["2011-03-16",31.4204,32.6489,31.2848,31.8877,1373500.0],["2011-03-17",32.3399,32.5735,31.3601,31.3752,782600.0],["2011-03-18",31.8576,32.0309,31.3375,31.6616,923900.0],["2011-03-21",31.8576,32.7695,31.6767,32.6941,844100.0],["2011-03-22",32.6941,33.4403,32.4605,32.6037,664000.0],["2011-03-23",32.5735,33.2443,32.1213,33.1162,694300.0],["2011-03-24",33.282,33.4403,32.8223,33.2368,423900.0],["2011-03-25",33.1915,33.8698,33.086,33.4026,398500.0],["2011-03-28",33.4327,33.7266,33.3121,33.4252,360800.0],["2011-03-29",32.8373,33.086,32.1213,32.7921,1413900.0],["2011-03-30",33.0408,36.2288,33.0031,36.1535,3521300.0],["2011-03-31",35.7389,36.2741,35.1812,35.9575,1137000.0],["2011-04-01",36.1158,36.9297,35.7992,36.5228,956300.0],["2011-04-04",36.7795,37.2025,36.2584,37.0892,963300.0],["2011-04-05",36.7947,37.4366,36.5001,36.5756,852700.0],["2011-04-06",36.8173,36.9759,36.0545,36.1452,654100.0],["2011-04-07",36.2358,36.7946,35.6769,36.1829,419900.0],["2011-04-08",36.4246,36.4775,35.1785,35.6165,621700.0],["2011-04-11",35.5712,35.7449,34.8311,35.035,368400.0],["2011-04-12",34.7404,34.8915,33.6454,33.804,839400.0],["2011-04-13",34.0909,34.4534,33.8039,34.2269,911300.0],["2011-04-14",33.9323,34.899,33.8719,34.8008,561000.0],["2011-04-15",34.6649,35.0274,33.9928,34.8915,842900.0],["2011-04-18",34.3326,34.6045,33.6378,34.2118,335000.0],["2011-04-19",34.3553,34.5214,33.5623,33.9625,595800.0],["2011-04-20",34.3628,34.7404,34.2873,34.6573,310800.0],["2011-04-21",35.0425,35.2389,34.4383,34.6649,431900.0],["2011-04-25",34.4459,34.6196,33.9172,34.2571,382700.0],["2011-04-26",34.3704,35.0425,34.106,34.8839,531400.0],["2011-04-27",34.9972,36.0621,34.9821,36.0621,903700.0],["2011-04-28",35.473,36.3566,33.7586,36.2584,2200000.0],["2011-04-29",36.4019,36.4926,34.7404,34.9594,928000.0],["2011-05-02",34.7102,34.8839,34.0003,34.4534,938600.0],["2011-05-03",34.2495,34.5516,33.4943,33.7964,666000.0],["2011-05-04",33.7058,33.9852,33.381,33.6151,670100.0],["2011-05-05",33.4414,34.3477,32.875,33.7058,863500.0],["2011-05-06",34.1136,34.5818,33.668,33.9474,479000.0],["2011-05-09",33.8946,34.7782,33.7888,34.7555,520500.0],["2011-05-10",34.8688,35.0652,34.0003,34.5818,421900.0],["2011-05-11",32.807,34.174,31.4929,34.0834,1590500.0],["2011-05-12",33.8946,34.5365,33.7133,34.0154,534000.0],["2011-05-13",34.0909,34.6573,33.7813,34.1891,603900.0],["2011-05-16",33.8493,34.2344,33.6227,33.668,533900.0],["2011-05-17",34.0532,34.0532,32.2935,32.5352,855400.0],["2011-05-18",32.7315,32.8372,31.9763,32.3614,812900.0],["2011-05-19",32.7466,33.1242,32.218,33.0185,394700.0],["2011-05-20",32.807,32.9807,32.0594,32.2255,552500.0],["2011-05-23",31.9763,32.0065,31.4627,31.7044,488800.0],["2011-05-24",31.7422,32.15,30.8586,30.8812,621500.0],["2011-05-25",30.8737,32.0443,30.6018,31.8706,478500.0],["2011-05-26",31.8857,32.8373,31.6213,32.4823,735100.0],["2011-05-27",32.4823,32.4823,31.7497,31.9612,391500.0],["2011-05-31",32.3086,32.5201,31.5534,32.4823,507900.0],["2011-06-01",32.4143,32.505,30.3601,30.4054,1115100.0],["2011-06-02",30.4054,30.9643,29.8315,30.0656,985600.0],["2011-06-03",29.6502,29.7635,28.5929,28.608,1099700.0],["2011-06-06",28.54,28.9478,28.1473,28.2228,642200.0],["2011-06-07",28.2832,28.4116,27.8754,28.0265,592300.0],["2011-06-08",27.9207,27.9358,26.1384,26.5764,1126600.0],["2011-06-09",26.584,27.8981,26.3801,27.4525,702800.0],["2011-06-10",27.1882,27.377,26.7199,27.1202,739200.0],["2011-06-13",27.1202,27.4147,26.7879,26.8257,560700.0],["2011-06-14",27.1202,27.5205,26.8559,27.0371,529400.0],["2011-06-15",26.7048,27.2788,26.516,26.6444,539200.0],["2011-06-16",26.6142,26.735,26.146,26.448,678700.0],["2011-06-17",26.584,26.8332,26.3574,26.5764,938700.0],["2011-06-20",26.4254,27.2184,26.4254,27.0598,998000.0],["2011-06-21",27.1806,28.2228,27.0749,28.1775,866100.0],["2011-06-22",27.9736,28.5023,27.8679,28.3286,656600.0],["2011-06-23",27.8754,29.2046,27.7923,29.0838,852800.0],["2011-06-24",29.2877,29.62,28.7137,28.9327,729000.0],["2011-06-27",28.8497,29.9221,28.5023,29.771,723500.0],["2011-06-28",29.8466,30.6244,29.6578,30.6169,567800.0],["2011-06-29",30.5565,30.7151,30.1335,30.4356,461300.0],["2011-06-30",30.4432,31.0323,30.4432,30.851,364100.0],["2011-07-01",35.3935,36.143,34.5607,35.4843,3622000.0],["2011-07-05",35.3935,35.8932,34.0383,34.6137,1479700.0],["2011-07-06",34.5683,34.9544,34.0686,34.5607,743200.0],["2011-07-07",34.7878,36.143,34.4093,35.7115,963200.0],["2011-07-08",34.6213,34.9544,34.0686,34.5077,1114800.0],["2011-07-11",34.0307,34.3109,33.0465,33.3494,713400.0],["2011-07-12",32.9784,33.2585,32.5847,32.8648,682500.0],["2011-07-13",33.1752,33.7885,32.7437,33.0011,593900.0],["2011-07-14",33.0087,33.5765,32.2138,32.2743,640400.0],["2011-07-15",32.5469,32.8951,32.1835,32.562,588500.0],["2011-07-18",32.3727,32.6302,31.1917,31.4264,830000.0],["2011-07-19",39.3682,40.7991,37.7783,40.3221,6927100.0],["2011-07-20",41.223,52.9956,41.0337,51.9887,11534600.0],["2011-07-21",57.5759,62.4591,52.5868,56.2283,12006000.0],["2011-07-22",56.1602,58.863,53.6846,55.2366,4236400.0],["2011-07-25",54.4113,55.5621,52.2385,53.9798,2943400.0],["2011-07-26",54.4113,56.887,54.2221,56.0315,2021400.0],["2011-07-27",56.357,56.7734,52.3369,52.8215,1861800.0],["2011-07-28",55.8649,55.8725,50.0581,51.2922,2873400.0],["2011-07-29",49.9522,53.147,47.7566,51.6707,2821300.0],["2011-08-01",51.5647,52.3218,49.2102,50.8152,2037600.0],["2011-08-02",50.3383,52.1704,47.8323,47.855,1771300.0],["2011-08-03",50.5881,54.7596,48.9074,54.4795,4514900.0],["2011-08-04",54.1312,54.5779,50.3383,50.9212,2924700.0],["2011-08-05",51.5042,52.2158,48.4531,51.5572,2259200.0],["2011-08-08",48.7711,51.0272,48.1351,48.438,2107000.0],["2011-08-09",49.4903,54.4492,48.5515,54.3053,3026600.0],["2011-08-10",53.0334,56.6447,50.9363,52.7912,2358100.0],["2011-08-11",53.3817,55.8346,50.9591,54.0252,3019100.0],["2011-08-12",54.5173,58.2876,53.1092,57.3261,2565700.0],["2011-08-15",48.544,51.0121,44.2968,49.1799,15151400.0],["2011-08-16",46.3712,50.414,46.1819,48.4758,5457000.0],["2011-08-17",48.7862,54.4113,48.2714,52.6625,6046900.0],["2011-08-18",50.8303,51.7843,48.8998,48.9755,3288600.0],["2011-08-19",47.1661,50.52,46.4999,47.6809,2750700.0],["2011-08-22",49.5282,49.6872,47.2418,48.9377,2324300.0],["2011-08-23",49.7629,51.648,48.4531,51.6177,2144000.0],["2011-08-24",51.7086,52.6019,50.2398,51.4285,1302700.0],["2011-08-25",52.0265,53.2227,49.8991,50.0581,2000400.0],["2011-08-26",50.1035,52.9956,49.6266,52.2839,1489700.0],["2011-08-29",53.2984,54.1918,52.7685,54.1236,1640700.0],["2011-08-30",53.7527,55.4561,53.5028,54.8732,1303800.0],["2011-08-31",55.6151,55.8271,52.2385,53.2984,1563500.0],["2011-09-01",53.677,55.1381,52.3597,52.4732,1352800.0],["2011-09-02",51.8978,52.8896,50.0051,51.7767,2168100.0],["2011-09-06",50.3458,51.4511,49.725,51.0878,1162400.0],["2011-09-07",51.9584,53.6618,50.9893,53.0789,1263500.0],["2011-09-08",52.7988,52.8745,50.6411,50.8228,1413500.0],["2011-09-09",50.7546,51.1105,46.462,48.6651,3639400.0],["2011-09-12",49.4449,50.5351,48.6045,50.3155,1529400.0],["2011-09-13",50.1793,51.0272,48.12,48.2563,2294400.0],["2011-09-14",48.7181,49.0058,47.3251,48.3093,1715800.0],["2011-09-15",48.8014,49.2102,47.5446,48.491,1009500.0],["2011-09-16",48.7711,49.0361,46.1592,47.0752,2369500.0],["2011-09-19",46.091,48.3168,45.4702,47.802,1364000.0],["2011-09-20",47.9913,48.4531,44.4103,44.9706,1997400.0],["2011-09-21",45.4248,46.992,44.1453,44.1832,1646000.0],["2011-09-22",42.775,43.5321,41.0716,41.9952,1821400.0],["2011-09-23",41.7151,44.3952,41.3366,43.7668,1241200.0],["2011-09-26",44.0015,44.5617,33.3191,37.5058,7540800.0],["2011-09-27",37.8843,40.9883,35.6206,38.9821,4124800.0],["2011-09-28",40.2009,42.9264,39.9965,40.2994,3006400.0],["2011-09-29",41.6318,41.8892,37.3846,37.6874,2118900.0],["2011-09-30",36.9304,37.2256,35.2345,35.2648,1764500.0],["2011-10-03",35.3255,35.6593,33.5501,33.7246,1639400.0],["2011-10-04",33.4135,37.0933,33.3301,36.9567,1722300.0],["2011-10-05",37.1084,37.9278,36.0842,37.7533,889800.0],["2011-10-06",37.5864,37.8368,36.0387,36.9112,1238700.0],["2011-10-07",37.116,37.5561,34.9385,36.0538,1023500.0],["2011-10-10",36.6229,37.5181,35.5834,37.0857,833300.0],["2011-10-11",36.6988,39.9081,35.8035,39.5136,2872500.0],["2011-10-12",39.4832,39.5211,36.3346,36.767,1880800.0],["2011-10-13",36.4332,37.6623,36.1828,37.1843,975500.0],["2011-10-14",37.4575,37.503,35.8642,37.245,914400.0],["2011-10-17",37.025,37.025,34.9082,35.022,953400.0],["2011-10-18",35.1737,36.5698,34.2557,36.2208,747200.0],["2011-10-19",36.0387,36.2435,34.4302,34.6123,704400.0],["2011-10-20",34.4075,37.5637,33.8005,36.5318,1687700.0],["2011-10-21",37.1843,37.1843,35.4317,36.1525,983800.0],["2011-10-24",36.2208,38.7245,35.9249,37.4119,1372900.0],["2011-10-25",37.3209,37.3892,35.72,35.849,800200.0],["2011-10-26",36.7519,36.767,33.3832,34.2557,2253000.0],["2011-10-27",36.418,36.418,33.1935,33.5349,2538000.0],["2011-10-28",33.3832,34.3695,33.0949,34.2329,1680400.0],["2011-10-31",33.5425,34.0888,32.9052,32.9659,1055600.0],["2011-11-01",32.0479,33.717,31.5016,32.9963,1283900.0],["2011-11-02",33.2921,33.4439,32.2907,33.2466,908900.0],["2011-11-03",33.9826,34.2936,32.3058,34.0357,841500.0],["2011-11-04",33.7929,35.113,33.5956,34.3695,891300.0],["2011-11-07",34.3695,34.5364,33.0418,33.5198,802100.0],["2011-11-08",33.7398,33.975,32.9659,33.3604,740700.0],["2011-11-09",32.4348,33.9598,32.1237,32.1541,1368500.0],["2011-11-10",32.7459,34.0281,32.2451,33.4059,1212300.0],["2011-11-11",33.846,34.8399,33.4818,34.6502,837800.0],["2011-11-14",34.4302,36.9264,33.9219,34.931,1972100.0],["2011-11-15",34.8171,37.5257,34.324,36.5015,1685700.0],["2011-11-16",36.2284,38.9976,35.8869,37.7989,2566900.0],["2011-11-17",38.0872,38.3072,36.0918,36.5546,1216500.0],["2011-11-18",36.5546,37.1767,35.8111,35.94,1221400.0],["2011-11-21",35.2344,35.2496,33.3832,33.8081,1113200.0],["2011-11-22",33.8157,33.8232,32.1768,32.5334,1037100.0],["2011-11-23",32.1693,32.2375,30.6139,31.5092,1027300.0],["2011-11-25",31.4105,32.2375,30.8719,30.8794,323600.0],["2011-11-28",32.1161,32.6321,31.4864,32.2679,627400.0],["2011-11-29",32.7383,32.8976,31.6989,31.9948,527300.0],["2011-11-30",33.148,33.3604,32.4955,33.3528,968600.0],["2011-12-01",33.5046,34.0281,33.019,33.2542,933200.0],["2011-12-02",33.5046,33.8005,32.4652,33.1025,938500.0],["2011-12-05",33.4818,33.4818,32.7004,32.9735,658500.0],["2011-12-06",33.0038,33.5956,32.3134,32.4803,462100.0],["2011-12-07",32.2755,32.8824,31.6306,32.5107,684000.0],["2011-12-08",32.2906,32.7459,31.7216,31.7671,569100.0],["2011-12-09",31.8809,32.412,31.4864,32.1844,939200.0],["2011-12-12",31.7899,31.7899,30.8794,31.2285,526200.0],["2011-12-13",31.4712,31.5092,29.5972,29.6807,1107900.0],["2011-12-14",29.4303,32.0934,29.2179,30.3256,2487400.0],["2011-12-15",30.8491,30.8491,29.2406,30.4394,1188500.0],["2011-12-16",30.6974,30.8112,29.8021,29.9462,1005800.0],["2011-12-19",30.0221,30.318,29.5897,29.6276,771500.0],["2011-12-20",30.1056,30.6518,29.9766,30.5911,1019100.0],["2011-12-21",30.6139,31.2967,30.1738,30.5229,1003800.0],["2011-12-22",30.538,31.6761,30.4318,31.5926,875500.0],["2011-12-23",31.8051,33.0494,31.6913,32.6928,810000.0],["2011-12-27",32.4272,33.3301,31.9492,33.0266,818100.0],["2011-12-28",33.0721,33.9067,32.3969,33.5349,1074800.0],["2011-12-29",33.5198,33.7625,33.2466,33.5198,541100.0],["2011-12-30",33.3068,33.6034,33.0863,33.1319,515600.0],["2012-01-03",33.5958,33.7783,32.5236,33.2536,810200.0],["2012-01-04",33.0331,33.0331,31.7251,31.8164,1003300.0],["2012-01-05",31.5731,33.0027,31.2233,32.0978,1478300.0],["2012-01-06",32.0597,32.4552,31.6339,32.0901,556400.0],["2012-01-09",32.1206,32.8734,31.862,32.3411,593800.0],["2012-01-10",32.6985,33.3905,32.2574,32.9114,738000.0],["2012-01-11",32.6681,32.9494,32.3487,32.4551,573600.0],["2012-01-12",32.4323,32.6605,32.1282,32.3943,371800.0],["2012-01-13",31.9989,32.3107,31.824,31.9685,421900.0],["2012-01-17",32.1358,32.8049,31.8012,32.2498,517500.0],["2012-01-18",32.3259,33.8239,32.0902,33.8239,984300.0],["2012-01-19",33.8543,35.4056,33.649,35.0482,1131600.0],["2012-01-20",34.9037,35.5501,34.6376,34.957,1031300.0],["2012-01-23",34.8581,34.957,33.4285,33.8011,2715100.0],["2012-01-24",27.6721,28.8963,26.6151,27.2918,11253700.0],["2012-01-25",27.5808,27.5884,26.8888,27.4287,2596200.0],["2012-01-26",27.52,27.8317,27.3603,27.6568,1977100.0],["2012-01-27",27.8926,28.9496,27.7633,28.9344,2133700.0],["2012-01-30",28.5313,29.1929,28.4021,28.6302,1019100.0],["2012-01-31",28.8887,28.8963,28.3336,28.3716,945000.0],["2012-02-01",28.5237,30.037,28.3336,29.7328,1947700.0],["2012-02-02",29.9381,29.9381,29.3678,29.5047,707600.0],["2012-02-03",29.8089,30.44,29.5959,30.2879,879000.0],["2012-02-06",30.1815,31.0255,29.7708,30.9267,896100.0],["2012-02-07",29.5579,29.5883,27.999,28.5998,2936900.0],["2012-02-08",28.5237,28.577,28.0066,28.326,948600.0],["2012-02-09",28.5161,28.5161,27.8013,27.8393,755900.0],["2012-02-10",27.7481,28.4857,27.5428,28.0371,850100.0],["2012-02-13",28.2196,28.4781,27.999,28.4021,626300.0],["2012-02-14",28.2576,29.2765,28.037,28.288,1355600.0],["2012-02-15",28.4857,28.8887,28.2348,28.6226,1223800.0],["2012-02-16",28.5618,29.7861,28.5542,29.6188,1188700.0],["2012-02-17",29.7176,30.0142,29.3602,29.748,982600.0],["2012-02-21",30.0218,30.5465,29.7937,29.9229,1009600.0],["2012-02-22",29.9457,29.9914,29.3678,29.3678,774000.0],["2012-02-23",30.2879,31.094,29.5579,30.9191,1458300.0],["2012-02-24",30.8735,31.2385,30.364,30.6529,761600.0],["2012-02-27",30.3944,30.6758,29.9533,30.1282,734200.0],["2012-02-28",30.1054,30.2271,29.4971,29.634,710000.0],["2012-02-29",29.71,29.8849,28.7671,28.7823,593800.0],["2012-03-01",28.8127,29.9838,28.653,29.5275,633700.0],["2012-03-02",29.4286,29.7937,28.7747,28.8811,496400.0],["2012-03-05",28.8583,29.0028,28.4553,28.5389,569000.0],["2012-03-06",28.3488,28.4325,27.5884,27.6416,679500.0],["2012-03-07",27.7937,28.2196,27.6797,27.923,334200.0],["2012-03-08",28.0675,28.9572,28.0523,28.8127,423700.0],["2012-03-09",28.8964,29.4287,28.8735,29.0104,343200.0],["2012-03-12",29.0104,29.2233,28.1435,28.2348,444800.0],["2012-03-13",28.4629,28.8583,28.2956,28.7595,538800.0],["2012-03-14",28.7442,28.7595,27.8469,27.9154,431800.0],["2012-03-15",27.8241,28.0979,27.5352,27.634,693100.0],["2012-03-16",27.7709,28.1283,27.1474,27.269,1144700.0],["2012-03-19",27.1549,27.8317,27.1549,27.5884,507300.0],["2012-03-20",27.3907,27.596,27.0105,27.0713,389600.0],["2012-03-21",27.0789,27.2614,26.8812,27.0713,261800.0],["2012-03-22",26.7976,26.9648,26.6151,26.7595,498500.0],["2012-03-23",26.8432,27.4515,26.615,27.3603,475000.0],["2012-03-26",27.6036,27.7633,27.3679,27.596,430500.0],["2012-03-27",27.6568,27.7481,27.1626,27.231,332500.0],["2012-03-28",27.1321,27.3299,26.5694,26.6151,663800.0],["2012-03-29",26.5238,27.2386,26.5162,27.1017,461600.0],["2012-03-30",27.3146,27.3146,26.4249,26.5086,583800.0],["2012-04-02",26.4782,26.8052,26.463,26.79,343100.0],["2012-04-03",26.6455,26.7291,26.3869,26.4173,538100.0],["2012-04-04",26.2805,26.3793,25.6569,25.7101,662200.0],["2012-04-05",25.4288,26.0751,25.4136,25.6873,688900.0],["2012-04-09",26.4424,26.8314,26.0,26.1602,1110800.0],["2012-04-10",26.206,26.7627,25.5882,25.6263,848400.0],["2012-04-11",25.8551,26.0763,25.4814,25.6416,534500.0],["2012-04-12",25.6644,26.0839,25.6644,25.9466,413500.0],["2012-04-13",25.9314,26.0076,24.9551,25.1077,630200.0],["2012-04-16",25.1687,25.2221,24.1696,24.2916,860600.0],["2012-04-17",24.2763,25.1992,24.2611,25.0238,597800.0],["2012-04-18",24.8407,24.9933,24.2611,24.2916,492200.0],["2012-04-19",24.223,25.0619,24.1391,24.2382,407600.0],["2012-04-20",24.5967,24.6043,23.9179,23.9713,465400.0],["2012-04-23",23.7425,23.7425,23.1323,23.4832,660100.0],["2012-04-24",23.3764,24.9933,23.3154,24.3679,1796100.0],["2012-04-25",25.0924,25.5119,24.3603,24.7492,1054500.0],["2012-04-26",22.7281,23.5671,21.2714,21.3781,3024800.0],["2012-04-27",21.2027,21.34,20.4248,20.8443,2157600.0],["2012-04-30",20.7222,21.4239,20.2875,21.1417,1631000.0],["2012-05-01",21.279,21.5078,20.7451,20.768,1255700.0],["2012-05-02",20.6612,20.9053,20.257,20.3561,1103400.0],["2012-05-03",20.3256,20.4553,19.8756,20.0282,1031100.0],["2012-05-04",19.929,21.5841,19.4485,21.1646,2523000.0],["2012-05-07",21.1493,21.3934,20.5926,20.7375,955200.0],["2012-05-08",20.5087,21.0959,20.2341,21.0349,848700.0],["2012-05-09",20.8366,20.9663,20.5773,20.5926,692100.0],["2012-05-10",20.6612,20.6917,20.2112,20.4705,596000.0],["2012-05-11",20.3561,20.8671,20.2951,20.4095,415800.0],["2012-05-14",20.2036,20.5087,19.9595,20.3104,576600.0],["2012-05-15",20.4172,20.9739,20.196,20.257,721300.0],["2012-05-16",20.3638,21.1341,20.2112,20.257,803900.0],["2012-05-17",20.196,20.3333,19.7155,19.7612,735100.0],["2012-05-18",19.7307,20.0892,19.2884,19.3646,701200.0],["2012-05-21",19.4485,20.4095,19.357,20.379,609100.0],["2012-05-22",20.3561,20.5163,19.6926,19.8146,697200.0],["2012-05-23",19.6392,19.7841,19.296,19.7689,639000.0],["2012-05-24",19.7994,19.7994,18.8918,18.9909,807000.0],["2012-05-25",18.8994,19.3646,18.8994,19.174,421900.0],["2012-05-29",19.2731,19.5858,19.0977,19.2884,734300.0],["2012-05-30",19.1816,19.1816,18.8231,18.8765,699800.0],["2012-05-31",18.8689,18.9909,18.6248,18.8308,538100.0],["2012-06-01",18.4799,18.6706,18.1215,18.1672,714700.0],["2012-06-04",18.2969,18.5333,17.9537,17.9842,423400.0],["2012-06-05",17.9232,19.0977,17.8621,19.0748,684000.0],["2012-06-06",19.1358,19.624,18.907,19.2121,792900.0],["2012-06-07",19.3952,19.4257,18.5104,18.5791,511600.0],["2012-06-08",18.4189,18.724,18.2282,18.6172,515900.0],["2012-06-11",18.7545,18.8079,17.5037,17.58,801600.0],["2012-06-12",17.6181,17.8164,17.4274,17.641,553400.0],["2012-06-13",17.5647,17.7706,17.3435,17.3893,568500.0],["2012-06-14",17.3817,17.3969,17.0613,17.191,520300.0],["2012-06-15",17.1681,17.5799,17.0689,17.4503,489400.0],["2012-06-18",17.3511,23.0942,17.2825,22.179,7377400.0],["2012-06-19",22.1866,22.2095,20.6994,20.89,2136200.0],["2012-06-20",20.9434,21.9883,20.8138,21.2409,1012400.0],["2012-06-21",21.1036,21.4163,20.4477,20.4705,861600.0],["2012-06-22",20.6078,20.7909,20.3409,20.3485,705100.0],["2012-06-25",20.2341,20.8671,20.0587,20.7604,685700.0],["2012-06-26",20.7451,21.79,20.7451,21.6222,1155100.0],["2012-06-27",21.6603,22.2095,21.4925,21.9425,869000.0],["2012-06-28",21.7671,22.0569,21.6451,21.9578,539000.0],["2012-06-29",22.3696,22.5756,22.2705,22.5069,642400.0],["2012-07-02",22.4078,22.6137,22.1179,22.5298,606100.0],["2012-07-03",21.6222,22.484,21.6069,22.3696,408800.0],["2012-07-05",22.2095,22.3925,22.0798,22.1866,358000.0],["2012-07-06",21.9502,22.0722,21.5154,21.8358,413500.0],["2012-07-09",21.9506,21.9888,21.2541,21.4454,677300.0],["2012-07-10",21.5679,21.6368,20.8637,21.0245,624600.0],["2012-07-11",21.1622,21.3995,20.8102,20.9709,433100.0],["2012-07-12",20.6877,21.2005,20.6724,20.8867,490500.0],["2012-07-13",20.9862,21.2924,20.7107,20.9173,321700.0],["2012-07-16",20.8331,20.9479,20.5423,20.7336,348400.0],["2012-07-17",20.902,20.9403,20.4658,20.4811,524900.0],["2012-07-18",20.4887,21.0092,20.0218,20.7642,425600.0],["2012-07-19",20.8867,21.7975,20.7413,21.5526,557900.0],["2012-07-20",21.4148,21.5296,21.0168,21.078,541300.0],["2012-07-23",20.5959,21.1393,20.5346,20.8255,597400.0],["2012-07-24",20.9479,21.078,20.703,20.8561,542700.0],["2012-07-25",20.9173,21.323,20.8484,21.0704,457500.0],["2012-07-26",21.124,21.2082,19.2871,19.5167,1485800.0],["2012-07-27",19.4784,20.1367,19.134,20.0219,738800.0],["2012-07-30",20.0219,20.4734,19.9147,20.2897,515100.0],["2012-07-31",20.1596,21.0474,20.1596,20.8944,555600.0],["2012-08-01",21.0474,26.0988,20.8714,23.864,5108400.0],["2012-08-02",23.7109,23.9175,23.1598,23.6956,1119900.0],["2012-08-03",23.9788,24.2619,23.3206,23.3971,669700.0],["2012-08-06",23.4507,23.9175,23.4507,23.7874,881400.0],["2012-08-07",23.864,24.6523,23.864,24.4762,602400.0],["2012-08-08",24.3461,24.813,24.239,24.5451,501400.0],["2012-08-09",24.6064,25.2799,24.6064,25.234,646000.0],["2012-08-10",25.2033,25.3182,24.7671,25.035,644200.0],["2012-08-13",25.0732,25.2263,24.3921,24.813,510600.0],["2012-08-14",24.9661,25.0043,24.1931,24.4456,594100.0],["2012-08-15",24.4074,25.0273,24.4074,24.9584,437600.0],["2012-08-16",24.9737,25.2952,24.7824,24.9814,400400.0],["2012-08-17",24.8972,25.2569,24.7518,25.0197,463900.0],["2012-08-20",24.9431,25.0196,24.7135,24.813,365800.0],["2012-08-21",24.8742,25.5095,24.8589,25.1038,479200.0],["2012-08-22",25.0043,25.3028,24.8742,24.9737,465500.0],["2012-08-23",24.9125,25.1038,24.6064,24.7059,322000.0],["2012-08-24",24.9201,25.9075,24.79,25.6319,517900.0],["2012-08-27",26.4739,26.5887,25.6473,25.7391,618000.0],["2012-08-28",25.6932,26.3208,25.6932,26.1677,510200.0],["2012-08-29",26.1524,26.5733,26.1524,26.3667,364800.0],["2012-08-30",26.2901,26.405,25.7467,25.7774,335100.0],["2012-08-31",26.007,26.0529,25.4942,25.8309,297600.0],["2012-09-04",25.7391,26.1371,25.188,25.8539,362900.0],["2012-09-05",25.7314,26.206,25.5324,25.6855,353100.0],["2012-09-06",25.8539,27.3693,25.7927,27.3004,941800.0],["2012-09-07",27.2851,27.5836,27.0326,27.4841,542100.0],["2012-09-10",27.4612,27.5147,26.5504,26.6193,352600.0],["2012-09-11",26.6269,26.8106,26.4738,26.7111,442300.0],["2012-09-12",26.8183,27.178,26.7035,26.8489,342400.0],["2012-09-13",27.0019,27.3157,26.9407,27.178,581500.0],["2012-09-14",27.3464,27.6372,27.0708,27.0861,722200.0],["2012-09-17",27.0632,27.3846,26.7111,26.8642,371100.0],["2012-09-18",27.0326,27.0938,26.2289,26.2825,548500.0],["2012-09-19",26.3896,26.7723,26.2289,26.7188,236800.0],["2012-09-20",26.5045,26.7035,25.7697,25.8692,432100.0],["2012-09-21",26.2519,26.4279,25.6166,25.6779,536800.0],["2012-09-24",25.5171,25.8003,25.0885,25.6013,334100.0],["2012-09-25",25.6855,25.8922,25.2263,25.2493,362000.0],["2012-09-26",26.3743,27.3234,26.1907,27.0479,1709900.0],["2012-09-27",27.2162,28.4179,26.9866,28.2495,1207300.0],["2012-09-28",28.1729,28.5403,27.7979,28.525,6160600.0],["2012-10-01",28.6551,29.0531,28.2189,28.9,2122000.0],["2012-10-02",29.0761,29.0837,28.2495,28.502,651400.0],["2012-10-03",28.6322,28.7393,27.9663,28.4179,566400.0],["2012-10-04",28.6551,29.0455,28.2877,28.923,744400.0],["2012-10-05",29.0841,29.1455,28.1786,28.2784,527600.0],["2012-10-08",28.0865,28.1556,27.6952,27.9407,307200.0],["2012-10-09",27.9638,27.9638,27.3345,27.4343,374500.0],["2012-10-10",27.5263,27.6261,26.805,26.9892,365700.0],["2012-10-11",27.1196,27.4266,26.8664,26.9815,324600.0],["2012-10-12",26.9431,27.2424,26.5518,26.6822,339900.0],["2012-10-15",26.7589,27.4036,26.7359,27.3959,384100.0],["2012-10-16",27.4649,27.8486,27.3959,27.5647,387400.0],["2012-10-17",27.534,27.7796,27.2501,27.6415,334300.0],["2012-10-18",27.6875,28.0098,27.2654,27.3115,287800.0],["2012-10-19",27.2117,27.3959,26.0223,26.3906,567600.0],["2012-10-22",26.3906,26.8587,26.3906,26.782,226500.0],["2012-10-23",26.498,27.2424,26.2832,26.7973,361200.0],["2012-10-24",26.8357,27.1273,26.5057,27.0275,377700.0],["2012-10-25",26.8587,27.1426,25.37,26.1067,1013700.0],["2012-10-26",26.076,27.9331,26.076,27.6338,914000.0],["2012-10-31",27.4189,29.3758,27.0966,29.2299,1037000.0],["2012-11-01",29.3451,31.3787,29.2837,31.2866,1372900.0],["2012-11-02",31.2942,31.4477,30.734,31.0487,613200.0],["2012-11-05",31.0026,32.077,30.3503,32.0386,608300.0],["2012-11-06",31.9619,33.0669,31.9619,32.7446,745000.0],["2012-11-07",32.3072,32.5604,31.3326,31.8314,689100.0],["2012-11-08",31.8775,32.6525,31.1638,31.1715,539900.0],["2012-11-09",31.0947,31.9926,31.0257,31.6089,509700.0],["2012-11-12",32.2381,32.4453,31.4861,31.8314,524200.0],["2012-11-13",31.6933,31.9158,31.4631,31.6089,508400.0],["2012-11-14",31.5859,31.8621,28.8156,29.9436,1004400.0],["2012-11-15",29.9436,30.5499,29.5446,30.0511,613200.0],["2012-11-16",29.9283,30.5268,29.6827,30.4117,413400.0],["2012-11-19",30.6957,31.3096,30.5268,31.3096,466800.0],["2012-11-20",31.1868,31.5705,30.642,30.9796,397000.0],["2012-11-21",30.9489,31.5091,30.8568,31.4093,309600.0],["2012-11-23",31.4861,31.8084,31.0257,31.7623,233400.0],["2012-11-26",31.7777,31.9695,31.4861,31.6856,424100.0],["2012-11-27",31.6396,31.7547,31.4017,31.4861,517100.0],["2012-11-28",31.2098,32.0847,31.1868,32.0616,601500.0],["2012-11-29",32.2304,32.9902,32.0463,32.9595,560100.0],["2012-11-30",32.9825,32.9979,32.4453,32.7523,941600.0],["2012-12-03",32.9441,33.7576,32.7753,32.9518,702700.0],["2012-12-04",32.8827,33.1743,32.5988,33.159,593400.0],["2012-12-05",33.3969,34.1259,32.8597,33.7192,640100.0],["2012-12-06",33.8803,34.3945,33.7422,34.3024,504800.0],["2012-12-07",33.5043,34.0492,32.8904,33.2051,870600.0],["2012-12-10",33.1743,34.3178,33.1743,34.0799,630400.0],["2012-12-11",34.3791,34.6861,34.1489,34.571,504200.0],["2012-12-12",34.7015,34.7168,33.9801,34.1182,511700.0],["2012-12-13",34.158,35.2645,33.9431,34.3093,608400.0],["2012-12-14",34.2377,34.5003,33.8954,34.0705,471700.0],["2012-12-17",34.0705,34.5003,33.8158,33.9272,413600.0],["2012-12-18",33.9272,34.357,33.9192,34.3013,483600.0],["2012-12-19",34.2854,34.5163,33.975,33.975,609200.0],["2012-12-20",33.975,34.0068,33.4177,33.9113,481500.0],["2012-12-21",33.4098,33.4257,32.55,32.6137,1826000.0],["2012-12-24",32.7411,33.4177,32.2794,33.4018,253500.0],["2012-12-26",33.4336,34.0466,32.5341,32.558,525400.0],["2012-12-27",32.5102,32.9958,31.9928,32.2874,392100.0],["2012-12-28",32.2475,32.2714,31.6505,31.754,638900.0],["2012-12-31",31.7699,32.8048,31.5311,32.7093,523600.0],["2013-01-02",33.7202,34.771,33.1709,34.7391,748200.0],["2013-01-03",34.8108,36.0526,34.6277,34.9541,686100.0],["2013-01-04",35.1133,35.3521,34.6516,35.1212,430800.0],["2013-01-07",35.0257,35.177,34.3013,34.8188,293200.0],["2013-01-08",34.7869,34.9939,34.1978,34.4287,407100.0],["2013-01-09",34.5003,35.0257,34.3809,34.8028,642900.0],["2013-01-10",34.9461,34.978,34.2615,34.3809,564400.0],["2013-01-11",34.4287,35.1292,34.3173,35.1133,350900.0],["2013-01-14",35.0257,35.4476,34.9063,35.4237,264000.0],["2013-01-15",35.1849,35.5034,34.7551,35.4715,282400.0],["2013-01-16",35.5113,35.5431,35.1292,35.5272,256000.0],["2013-01-17",35.6307,35.782,35.0814,35.1212,410800.0],["2013-01-18",35.1213,35.2884,34.8267,35.177,362300.0],["2013-01-22",35.1213,35.4397,34.6755,35.3999,333700.0],["2013-01-23",35.5034,35.5989,35.177,35.3203,290400.0],["2013-01-24",35.4795,35.9571,35.0655,35.5193,335300.0],["2013-01-25",35.7581,35.9093,35.4556,35.583,298800.0],["2013-01-28",35.583,36.7292,35.5193,36.5939,580100.0],["2013-01-29",36.6337,36.6735,35.2964,35.4158,444800.0],["2013-01-30",35.3441,35.6068,34.3491,34.3968,361500.0],["2013-01-31",34.4207,35.0178,34.166,34.5401,498300.0],["2013-02-01",34.779,34.9143,34.4605,34.7073,370100.0],["2013-02-04",34.4526,34.9859,34.1501,34.2695,323800.0],["2013-02-05",34.5242,35.7342,34.4207,35.3999,409100.0],["2013-02-06",35.2247,35.8217,35.0337,35.7899,553100.0],["2013-02-07",35.8218,36.2835,35.6625,35.7262,310500.0],["2013-02-08",35.774,36.1163,35.4954,35.5511,222400.0],["2013-02-11",35.5034,35.8138,35.3123,35.5432,235900.0],["2013-02-12",35.583,36.0208,33.9113,34.0227,1200300.0],["2013-02-13",34.0944,34.9461,34.0227,34.9461,506500.0],["2013-02-14",34.7232,35.5432,34.6357,35.3043,317100.0],["2013-02-15",35.5591,35.8934,35.0576,35.6068,503300.0],["2013-02-19",35.6307,36.2755,35.5909,36.2516,491700.0],["2013-02-20",36.2596,36.5223,35.7421,35.7899,1305400.0],["2013-02-21",36.1083,36.5064,33.6725,34.763,859100.0],["2013-02-22",35.0735,35.6307,34.7471,35.376,687600.0],["2013-02-25",35.4715,35.5352,34.9859,34.9939,717900.0],["2013-02-26",35.2247,35.9412,34.8028,35.6705,507200.0],["2013-02-27",35.8297,36.3233,35.3282,36.1322,564400.0],["2013-02-28",36.0685,36.3392,35.0735,35.3441,521500.0],["2013-03-01",35.2088,35.7899,34.6993,35.5909,625700.0],["2013-03-04",35.4158,36.9919,35.4158,36.7929,761400.0],["2013-03-05",37.0158,38.7512,36.9283,38.3691,1168900.0],["2013-03-06",38.4168,38.584,37.8915,38.0586,515700.0],["2013-03-07",38.0905,38.4487,37.788,38.0507,311500.0],["2013-03-08",38.377,38.4089,37.2069,37.8835,292100.0],["2013-03-11",37.7243,37.987,37.4775,37.8039,324600.0],["2013-03-12",37.6526,37.8357,37.382,37.6606,202400.0],["2013-03-13",37.8039,37.8676,37.3104,37.7323,214400.0],["2013-03-14",37.8915,37.9154,37.3342,37.6765,280900.0],["2013-03-15",37.5731,37.788,36.8487,36.9123,483600.0],["2013-03-18",36.3631,37.2387,36.0208,36.8487,238500.0],["2013-03-19",36.9521,37.4059,36.5382,36.8646,248600.0],["2013-03-20",37.183,37.5014,37.0317,37.3183,267300.0],["2013-03-21",37.0079,37.581,36.8805,36.984,274800.0],["2013-03-22",37.1989,37.6288,37.0636,37.2785,237700.0],["2013-03-25",37.4775,37.4775,36.7531,37.3422,208200.0],["2013-03-26",37.5094,37.8039,37.4218,37.6129,243800.0],["2013-03-27",37.3581,38.0746,36.8566,37.987,281300.0],["2013-03-28",38.0427,38.2895,37.7482,38.0746,204500.0],["2013-04-01",37.9392,38.2099,36.6258,36.769,329500.0],["2013-04-02",37.0875,37.1273,36.1163,36.2914,306700.0],["2013-04-03",36.4347,36.6417,35.0178,35.1292,479700.0],["2013-04-04",35.1213,35.2884,34.564,34.97,265000.0],["2013-04-05",34.2854,34.978,34.0386,34.9382,243500.0],["2013-04-08",35.0419,35.4089,34.5312,34.986,203000.0],["2013-04-09",35.1456,35.3451,34.6749,35.1376,268000.0],["2013-04-10",33.9568,35.9514,33.8371,35.744,344600.0],["2013-04-11",35.5126,36.0392,35.1456,35.3211,227300.0],["2013-04-12",35.2094,35.5445,34.5153,34.9621,203400.0],["2013-04-15",34.6509,35.2174,33.1669,33.3185,440400.0],["2013-04-16",33.5898,33.8451,33.0472,33.6137,269100.0],["2013-04-17",33.2786,33.3345,32.1935,32.6084,432400.0],["2013-04-18",32.784,32.784,31.7308,31.9462,300700.0],["2013-04-19",32.0021,32.4568,31.5552,32.1217,240200.0],["2013-04-22",32.2733,32.6164,31.3797,32.4648,224300.0],["2013-04-23",32.7121,33.1111,32.4249,32.9355,217400.0],["2013-04-24",32.8637,33.0233,32.393,32.8877,199000.0],["2013-04-25",32.8877,33.3185,30.7973,33.0393,433700.0],["2013-04-26",32.9595,34.6509,32.9595,33.9408,562800.0],["2013-04-29",34.1802,35.3132,34.1483,34.7786,455700.0],["2013-04-30",34.7307,35.5844,34.7148,35.4328,518200.0],["2013-05-01",35.3052,35.7201,34.627,34.6669,429400.0],["2013-05-02",34.8344,35.3371,34.4116,34.8664,237700.0],["2013-05-03",35.4488,35.9435,35.3451,35.6802,264500.0],["2013-05-06",35.6642,36.5817,35.6004,36.494,274000.0],["2013-05-07",36.7014,37.0924,36.3903,37.0924,324900.0],["2013-05-08",37.0525,37.1722,36.6535,37.1323,249500.0],["2013-05-09",36.9727,37.4913,36.7094,37.2679,182200.0],["2013-05-10",37.3956,37.7945,37.0924,37.5152,205400.0],["2013-05-13",37.4913,37.8982,37.1323,37.6269,149100.0],["2013-05-14",37.7067,37.8743,37.3397,37.6509,177000.0],["2013-05-15",37.5631,37.7785,37.3716,37.6509,227700.0],["2013-05-16",38.1376,38.6961,37.9142,38.0498,331000.0],["2013-05-17",38.337,38.7759,37.8823,37.986,431000.0],["2013-05-20",37.7307,38.0019,37.1243,37.1961,347600.0],["2013-05-21",37.2041,37.4913,36.7333,37.4434,207200.0],["2013-05-22",37.3956,38.1136,35.4009,35.5126,424000.0],["2013-05-23",35.0419,36.7972,34.8265,36.6456,282200.0],["2013-05-24",36.478,36.7653,35.736,36.0472,511300.0],["2013-05-28",36.6057,37.2759,36.0791,36.9089,298100.0],["2013-05-29",36.5339,36.7812,36.111,36.478,165400.0],["2013-05-30",36.5339,37.4913,36.4301,37.3636,287900.0],["2013-05-31",37.0445,37.7706,36.6775,36.6775,281900.0],["2013-06-03",36.7014,36.7014,35.8078,36.1828,467500.0],["2013-06-04",35.8796,36.5498,35.0179,35.3371,517700.0],["2013-06-05",35.353,36.3743,35.353,35.6642,446700.0],["2013-06-06",35.7041,36.7493,35.6562,36.7174,346700.0],["2013-06-07",37.0764,37.4833,36.3025,36.9009,394500.0],["2013-06-10",37.1004,37.5312,36.6296,37.0046,256500.0],["2013-06-11",36.5339,37.3317,36.2865,36.861,211700.0],["2013-06-12",37.1243,37.1243,36.2227,36.3663,165700.0],["2013-06-13",36.2786,37.3716,36.0871,37.2998,185400.0],["2013-06-14",37.3317,37.3876,36.5977,36.8291,140800.0],["2013-06-17",37.212,37.2679,36.4301,36.7653,120400.0],["2013-06-18",36.845,37.7865,36.6695,37.6668,224900.0],["2013-06-19",37.5472,37.6828,36.7812,36.7892,298600.0],["2013-06-20",36.2546,36.5339,35.7201,35.7839,314100.0],["2013-06-21",35.8318,36.0552,35.1855,35.2334,535400.0],["2013-06-24",34.9461,35.1296,34.0126,34.7068,328900.0],["2013-06-25",35.1935,35.6482,34.7467,35.3131,361600.0],["2013-06-26",35.7839,35.7839,35.1695,35.385,178800.0],["2013-06-27",35.5844,35.7121,35.002,35.2573,307800.0],["2013-06-28",35.0259,35.9674,34.5233,35.6243,663900.0],["2013-07-01",28.3319,32.6324,28.3239,31.3239,2190000.0],["2013-07-02",31.4755,31.9781,30.1351,30.2468,689600.0],["2013-07-03",29.9356,30.6058,29.9356,30.3106,255900.0],["2013-07-05",30.9808,31.2361,30.6936,30.8132,344200.0],["2013-07-08",31.1252,31.1492,30.4853,30.8452,447500.0],["2013-07-09",31.0932,31.1972,30.8292,31.1732,250100.0],["2013-07-10",31.0852,31.3412,30.7972,30.9492,180900.0],["2013-07-11",31.3892,31.5892,30.9892,31.5652,1136200.0],["2013-07-12",31.5492,32.1331,31.2692,31.9411,325900.0],["2013-07-15",31.9891,31.9971,31.3972,31.6612,218800.0],["2013-07-16",31.6612,31.7892,31.3332,31.4212,184000.0],["2013-07-17",31.5412,31.8212,31.4212,31.6772,131600.0],["2013-07-18",31.7012,31.8291,31.5492,31.6932,153700.0],["2013-07-19",31.6372,31.9251,31.6372,31.8291,227900.0],["2013-07-22",31.7251,31.8931,31.2932,31.3972,189700.0],["2013-07-23",31.3972,31.5892,30.9652,31.0532,220400.0],["2013-07-24",31.2532,31.4612,30.7573,30.9652,221800.0],["2013-07-25",30.7972,31.1892,29.2614,31.0612,362700.0],["2013-07-26",31.0372,32.5491,30.9972,32.5091,383800.0],["2013-07-29",32.3971,32.4691,31.6532,31.7572,223200.0],["2013-07-30",31.8451,32.3331,31.6452,32.2771,220500.0],["2013-07-31",32.4771,32.773,31.5732,31.7811,336200.0],["2013-08-01",32.0851,32.9891,31.8452,32.8211,425200.0],["2013-08-02",32.6531,32.7971,32.1091,32.4291,224900.0],["2013-08-05",30.7012,31.0372,29.0374,29.1814,1181100.0],["2013-08-06",29.1174,29.4134,28.3095,28.7974,575500.0],["2013-08-07",28.7894,29.5414,28.7894,29.3974,432400.0],["2013-08-08",29.6373,29.6933,29.1094,29.1334,280700.0],["2013-08-09",29.0614,29.5414,28.7094,28.8774,261000.0],["2013-08-12",28.8054,29.4934,28.7174,29.4694,248300.0],["2013-08-13",29.3974,29.6054,29.1254,29.4774,217900.0],["2013-08-14",29.4214,29.5013,28.9414,29.0054,215700.0],["2013-08-15",28.6614,29.1894,28.5574,28.6694,275100.0],["2013-08-16",28.5174,29.0134,28.0135,28.4214,426200.0],["2013-08-19",28.5255,28.9094,28.4375,28.4535,224200.0],["2013-08-20",28.5414,28.9334,28.2855,28.5814,198700.0],["2013-08-21",28.5254,28.9094,28.3735,28.3815,194900.0],["2013-08-22",28.4535,29.9813,28.4535,29.1894,363300.0],["2013-08-23",29.5973,29.8613,29.3654,29.5013,293000.0],["2013-08-26",29.6053,29.9413,29.2054,29.3654,315400.0],["2013-08-27",29.0054,29.2614,28.4455,28.4535,301900.0],["2013-08-28",28.4455,29.1734,28.3975,28.8294,285000.0],["2013-08-29",28.8454,29.4454,28.8454,29.4214,309200.0],["2013-08-30",29.3974,29.5893,28.3575,28.4294,240400.0],["2013-09-03",28.8454,29.7493,28.3495,28.6374,539900.0],["2013-09-04",28.6454,29.8853,28.6454,29.7733,391400.0],["2013-09-05",30.7172,31.1572,30.2053,30.2773,376100.0],["2013-09-06",30.3573,30.4773,29.5814,29.8693,214800.0],["2013-09-09",29.9093,30.1893,29.6534,29.8933,184500.0],["2013-09-10",30.0293,30.1333,29.7973,29.9173,228700.0],["2013-09-11",29.7653,30.0533,29.3894,29.8133,152700.0],["2013-09-12",29.8133,29.9493,29.3574,29.5654,183500.0],["2013-09-13",29.7733,30.0453,29.4454,29.9173,249600.0],["2013-09-16",30.3973,30.3973,29.4214,29.5573,189600.0],["2013-09-17",29.6373,29.9893,29.2214,29.7733,193200.0],["2013-09-18",29.7653,29.9733,29.4374,29.7813,273400.0],["2013-09-19",29.8853,29.9173,29.5334,29.7973,169000.0],["2013-09-20",29.9413,30.2293,29.3414,29.3734,657900.0],["2013-09-23",29.3974,30.8772,29.3974,30.5333,340500.0],["2013-09-24",30.6693,30.7732,30.0213,30.4053,232400.0],["2013-09-25",30.4293,30.7652,30.0693,30.0853,220600.0],["2013-09-26",30.4853,30.7012,30.1173,30.3253,182800.0],["2013-09-27",30.1573,30.3653,29.6853,29.7653,171700.0],["2013-09-30",29.4854,30.0933,29.4294,29.8693,325900.0],["2013-10-01",29.9413,30.6532,29.7573,30.1573,431600.0],["2013-10-02",29.9893,30.5893,29.5334,30.5733,296100.0],["2013-10-03",30.5013,30.5013,29.4854,29.6213,340500.0],["2013-10-04",29.6453,30.5493,29.6453,30.3733,205800.0],["2013-10-07",30.3091,30.3973,29.8359,29.8439,312300.0],["2013-10-08",29.852,30.0043,28.7211,28.8093,460100.0],["2013-10-09",28.9938,29.2424,28.6409,28.8093,489000.0],["2013-10-10",29.2825,29.6113,28.8735,29.5793,302200.0],["2013-10-11",29.5873,30.0926,29.2745,30.0926,234700.0],["2013-10-14",29.8439,30.678,29.7397,30.6379,325600.0],["2013-10-15",30.5658,31.9774,29.6996,29.8359,456100.0],["2013-10-16",30.1407,30.2048,29.7316,29.8921,262300.0],["2013-10-17",29.8038,29.9161,29.499,29.6755,293400.0],["2013-10-18",30.1006,30.1006,29.0499,29.2103,586100.0],["2013-10-21",29.1542,29.5632,29.0659,29.1141,486500.0],["2013-10-22",29.1141,29.3547,28.8013,28.9136,380300.0],["2013-10-23",28.8414,29.4349,28.6409,28.9136,394900.0],["2013-10-24",29.0178,29.1462,28.3602,28.5366,299100.0],["2013-10-25",28.7371,28.7371,28.0714,28.3201,384300.0],["2013-10-28",28.4163,28.4163,27.9511,28.0875,354200.0],["2013-10-29",28.1115,28.3441,27.7907,28.0073,297500.0],["2013-10-30",28.0714,28.2479,27.6463,27.8709,523800.0],["2013-10-31",28.4805,31.5362,28.4805,31.063,1583600.0],["2013-11-01",31.1833,31.2234,28.689,28.689,934300.0],["2013-11-04",28.8093,29.0579,26.4834,26.6358,1203500.0],["2013-11-05",26.4673,27.9431,26.4032,27.51,1008200.0],["2013-11-06",27.7666,27.8789,26.5957,26.7882,739900.0],["2013-11-07",26.8523,27.1892,26.5636,26.7641,528000.0],["2013-11-08",26.7721,27.0528,26.4994,26.9806,457000.0],["2013-11-11",26.8603,27.0127,26.4272,26.6117,430600.0],["2013-11-12",26.4754,26.8202,26.4032,26.5475,291800.0],["2013-11-13",26.4353,26.7721,26.1465,26.4754,487200.0],["2013-11-14",26.4112,26.6999,26.2027,26.6277,324400.0],["2013-11-15",26.732,26.8684,26.1144,26.2829,326200.0],["2013-11-18",26.2347,26.5235,26.0663,26.0984,456700.0],["2013-11-19",26.1465,26.2668,25.6974,25.7776,413600.0],["2013-11-20",25.8177,26.0262,25.529,25.6974,523600.0],["2013-11-21",25.8658,26.4673,25.7054,26.1545,384300.0],["2013-11-22",26.1305,26.5395,25.8177,26.3791,322000.0],["2013-11-25",26.3871,26.9004,26.1706,26.8443,381200.0],["2013-11-26",26.9165,27.1812,26.6679,27.0609,608700.0],["2013-11-27",27.0127,27.3255,26.9486,27.2854,314000.0],["2013-11-29",27.3977,27.4458,27.0929,27.1812,157400.0],["2013-12-02",27.1491,27.4859,26.4112,26.4513,509600.0],["2013-12-03",26.331,26.6438,25.5851,25.7455,1029300.0],["2013-12-04",25.6653,26.74,25.6653,26.4914,772800.0],["2013-12-05",26.5556,26.6678,25.7776,26.1786,462000.0],["2013-12-06",26.3711,26.9325,26.3069,26.5074,424000.0],["2013-12-09",26.5395,26.8042,26.3952,26.4994,369200.0],["2013-12-10",26.3791,26.5636,25.8578,25.938,453600.0],["2013-12-11",25.9781,26.0022,25.3605,25.4889,384900.0],["2013-12-12",25.561,25.8658,25.2242,25.6974,365100.0],["2013-12-13",25.8257,25.9059,25.5851,25.7856,454300.0],["2013-12-16",25.7455,25.954,25.6813,25.8498,444000.0],["2013-12-17",25.8016,25.8417,24.9755,25.6011,679500.0],["2013-12-18",25.5209,25.8819,25.4006,25.8738,502600.0],["2013-12-19",25.7696,25.9621,25.561,25.6653,381000.0],["2013-12-20",23.2351,24.3259,23.0025,23.0747,2312900.0],["2013-12-23",23.2351,23.4517,22.8822,23.0346,975900.0],["2013-12-24",25.0317,25.168,23.588,23.9971,1214100.0],["2013-12-26",24.0612,24.2617,23.6121,23.8447,495300.0],["2013-12-27",23.9008,24.1414,23.2431,23.2993,635000.0],["2013-12-30",23.2431,24.0452,23.1629,23.9088,554300.0],["2013-12-31",23.973,24.0291,23.572,23.6522,430900.0],["2014-01-02",23.596,23.6361,23.2592,23.5399,380600.0],["2014-01-03",23.5399,23.6442,23.4196,23.58,351400.0],["2014-01-06",23.6283,23.6605,23.3386,23.4271,308800.0],["2014-01-07",23.5237,23.5719,23.3225,23.4754,320800.0],["2014-01-08",23.4673,23.9663,23.3386,23.9421,386900.0],["2014-01-09",24.0629,24.248,23.1132,23.1696,398500.0],["2014-01-10",23.1293,23.4432,22.9764,23.3064,339500.0],["2014-01-13",23.2339,23.3868,22.2441,22.574,549800.0],["2014-01-14",22.6143,22.9603,22.5418,22.8396,238200.0],["2014-01-15",22.8879,23.3547,22.7189,23.1615,365100.0],["2014-01-16",23.081,23.3386,22.7994,23.081,307900.0],["2014-01-17",23.0408,23.3225,23.0247,23.0971,319100.0],["2014-01-21",23.2339,23.6202,23.1696,23.4271,277600.0],["2014-01-22",23.4834,23.58,23.1213,23.2983,216000.0],["2014-01-23",23.1374,23.1374,22.7591,22.8476,341400.0],["2014-01-24",22.6384,22.6947,22.2441,22.3487,415000.0],["2014-01-27",22.743,23.1052,22.2199,22.5982,557500.0],["2014-01-28",22.6867,23.1132,22.4774,22.9523,478200.0],["2014-01-29",22.6304,23.5237,22.6304,23.4432,1234300.0],["2014-01-30",23.58,23.7812,23.411,23.6524,529600.0],["2014-01-31",23.2661,23.4271,22.9442,23.1374,518800.0],["2014-02-03",23.0891,23.3547,21.9946,22.0348,832800.0],["2014-02-04",22.0912,22.4372,21.6244,21.6807,494800.0],["2014-02-05",21.5359,21.6485,21.2703,21.3025,443400.0],["2014-02-06",21.3508,21.5037,21.1254,21.391,318200.0],["2014-02-07",21.4393,21.7049,21.2381,21.5761,359200.0],["2014-02-10",21.5278,21.6727,21.4715,21.6002,409400.0],["2014-02-11",21.5278,22.3004,21.4795,22.2441,368200.0],["2014-02-12",22.3004,22.6706,22.2763,22.574,292600.0],["2014-02-13",22.3165,23.0971,22.3165,23.0005,289400.0],["2014-02-14",22.9925,23.2259,22.8637,23.1696,218500.0],["2014-02-18",23.242,23.4995,23.1374,23.242,285300.0],["2014-02-19",23.0247,23.3386,22.8315,22.8637,341700.0],["2014-02-20",24.1433,25.1171,23.1776,24.4089,1493500.0],["2014-02-21",24.425,24.7228,24.1836,24.3445,923700.0],["2014-02-24",24.3606,24.6745,24.1916,24.3606,704500.0],["2014-02-25",24.4331,24.594,24.2399,24.3043,409600.0],["2014-02-26",24.3284,24.7952,24.1916,24.7308,389100.0],["2014-02-27",24.6423,25.1815,24.4813,24.9562,563300.0],["2014-02-28",25.0206,25.1896,24.4653,24.5457,245900.0],["2014-03-03",24.2721,24.6101,24.1514,24.3445,358500.0],["2014-03-04",24.7308,25.4471,24.7308,25.3746,476000.0],["2014-03-05",25.3103,25.6563,25.1332,25.3505,315000.0],["2014-03-06",25.3907,25.9863,25.2459,25.8575,351300.0],["2014-03-07",26.0104,26.284,25.7127,26.2438,304100.0],["2014-03-10",26.107,26.107,25.4954,25.5517,272800.0],["2014-03-11",25.769,25.8092,24.9481,25.0286,208300.0],["2014-03-12",24.8033,25.3747,24.5699,25.3666,199400.0],["2014-03-13",25.4229,25.4229,24.5296,24.6021,222000.0],["2014-03-14",24.4813,24.8998,24.2641,24.6986,163300.0],["2014-03-17",24.8033,25.0044,24.6503,24.8676,191000.0],["2014-03-18",24.8274,25.6483,24.6745,25.431,241600.0],["2014-03-19",25.439,25.5115,24.6262,24.6584,333500.0],["2014-03-20",24.5457,25.7368,24.4813,25.3183,276800.0],["2014-03-21",25.5034,26.0748,25.4954,25.7046,810700.0],["2014-03-24",25.6563,26.0587,25.1493,25.9702,478100.0],["2014-03-25",26.2197,26.7428,26.1472,26.5979,350600.0],["2014-03-26",26.8152,27.0405,26.3967,26.6221,439800.0],["2014-03-27",26.606,26.606,25.6724,25.769,250000.0],["2014-03-28",25.769,26.7911,25.5195,26.1714,388600.0],["2014-03-31",26.284,26.952,26.0989,26.6462,386400.0],["2014-04-01",26.6382,28.1189,26.5979,27.9902,569800.0],["2014-04-02",27.9821,28.1592,27.4993,27.789,251500.0],["2014-04-03",28.5696,28.8352,27.5073,27.6844,306800.0],["2014-04-04",27.8936,28.0465,26.4128,26.6462,370300.0],["2014-04-07",26.622,26.7189,26.0327,26.4283,393200.0],["2014-04-08",26.4848,27.4776,26.291,27.4292,315000.0],["2014-04-09",27.6552,28.1961,27.0337,27.4292,431200.0],["2014-04-10",27.3646,27.5503,26.5897,26.7915,369400.0],["2014-04-11",26.5251,27.2032,26.0246,26.1942,285000.0],["2014-04-14",26.5332,26.735,25.9197,26.1699,259000.0],["2014-04-15",26.283,26.4848,25.3869,26.2345,292400.0],["2014-04-16",26.3717,26.6139,25.6937,26.5655,299100.0],["2014-04-17",26.5009,27.2355,26.4848,27.1144,453000.0],["2014-04-21",27.0902,27.6956,27.0902,27.6714,313000.0],["2014-04-22",27.7521,28.2041,27.3565,27.857,389200.0],["2014-04-23",27.8489,28.1961,27.5422,27.8812,246900.0],["2014-04-24",27.9862,28.2364,27.8005,27.9781,228500.0],["2014-04-25",27.8247,27.8247,27.4292,27.7924,387900.0],["2014-04-28",27.9377,28.1153,27.413,27.9216,331600.0],["2014-04-29",28.1153,28.1153,27.5906,27.8651,279700.0],["2014-04-30",27.8328,28.075,27.4534,28.0265,330200.0],["2014-05-01",27.2193,27.9458,26.6623,27.2839,748000.0],["2014-05-02",27.3162,28.1234,27.2355,27.962,368600.0],["2014-05-05",27.7763,28.075,27.4211,27.6552,409100.0],["2014-05-06",27.4938,28.083,27.3485,28.0669,344800.0],["2014-05-07",28.1799,28.1799,27.518,27.8489,371300.0],["2014-05-08",27.8247,28.4059,27.7763,27.8893,368700.0],["2014-05-09",27.7924,28.1799,27.6068,27.9781,203500.0],["2014-05-12",28.0427,28.6642,28.0346,28.4947,453800.0],["2014-05-13",28.4867,28.5835,28.1315,28.1799,333100.0],["2014-05-14",28.1234,28.1476,27.5987,27.6794,251000.0],["2014-05-15",27.4857,27.962,27.2758,27.8167,574800.0],["2014-05-16",27.7682,27.962,27.4373,27.9297,190600.0],["2014-05-19",27.8812,28.4301,27.8812,28.3575,235000.0],["2014-05-20",28.3979,28.6077,28.0588,28.2606,392600.0],["2014-05-21",28.3656,28.4705,28.1234,28.3494,266200.0],["2014-05-22",29.0598,30.1899,29.0598,30.0769,831600.0],["2014-05-23",29.9961,30.4643,29.8428,30.4401,411600.0],["2014-05-27",30.5208,30.6338,30.3594,30.6096,244200.0],["2014-05-28",30.5128,30.7953,30.4078,30.6096,280000.0],["2014-05-29",30.6016,31.0617,30.4401,30.9164,376500.0],["2014-05-30",30.9567,31.0374,30.4966,30.6661,182500.0],["2014-06-02",30.6742,31.0213,29.9639,30.1979,273400.0],["2014-06-03",33.7416,36.8817,33.5883,36.4458,4239200.0],["2014-06-04",37.1319,37.6808,35.7032,35.9211,1464100.0],["2014-06-05",36.018,37.1319,35.8807,37.1319,633200.0],["2014-06-06",37.3095,37.923,37.1723,37.9068,564400.0],["2014-06-09",37.9391,39.2711,37.7777,39.2711,705500.0],["2014-06-10",39.1903,39.6343,38.6576,39.4244,495600.0],["2014-06-11",39.037,39.037,38.367,38.6656,396700.0],["2014-06-12",39.5374,39.5374,38.7706,38.9401,616900.0],["2014-06-13",38.8271,39.1581,33.9999,36.3732,3183900.0],["2014-06-16",36.1875,37.3741,35.6386,37.3014,607200.0],["2014-06-17",37.3902,38.4477,37.1319,37.9149,484300.0],["2014-06-18",37.923,38.2136,37.6486,37.8261,382500.0],["2014-06-19",38.0118,38.1006,37.358,37.7212,331100.0],["2014-06-20",37.9472,38.6899,37.8504,38.367,654700.0],["2014-06-23",38.5526,38.6334,37.697,37.9957,412800.0],["2014-06-24",38.036,38.9805,37.8019,37.9714,381200.0],["2014-06-25",37.7293,38.1329,37.471,38.0199,274900.0],["2014-06-26",37.9714,38.5123,37.6728,38.3912,261300.0],["2014-06-27",38.1732,38.4154,37.9553,38.1894,506400.0],["2014-06-30",38.0279,38.6818,37.5275,38.5849,364000.0],["2014-07-01",38.7464,39.4648,38.7141,38.9482,746000.0],["2014-07-02",38.8675,39.3841,38.7706,39.0289,275300.0],["2014-07-03",39.1016,39.4971,39.0773,39.1823,193400.0],["2014-07-07",39.0282,39.2957,38.7364,38.7608,280400.0],["2014-07-08",38.8013,38.8499,37.4315,37.9178,715200.0],["2014-07-09",37.9826,38.6959,37.7152,38.0961,358600.0],["2014-07-10",37.1559,38.0799,36.8884,37.78,433000.0],["2014-07-11",37.78,38.3069,37.4882,37.626,343100.0],["2014-07-14",37.9421,38.3636,37.5612,38.088,242000.0],["2014-07-15",38.1123,38.2825,37.6503,38.1772,556600.0],["2014-07-16",38.3798,38.5662,37.7314,37.7719,436200.0],["2014-07-17",37.4882,37.7881,36.856,36.9775,429500.0],["2014-07-18",36.9695,37.8205,36.9695,37.6341,405500.0],["2014-07-21",36.475,37.7151,36.475,37.2531,268900.0],["2014-07-22",37.5693,37.7719,37.0829,37.2045,323900.0],["2014-07-23",37.3828,37.3909,36.1508,36.2237,343700.0],["2014-07-24",36.4507,36.8154,36.2318,36.4993,366300.0],["2014-07-25",36.321,36.4993,36.0697,36.321,289300.0],["2014-07-28",36.4183,36.5398,35.705,36.3534,249700.0],["2014-07-29",36.5398,37.1072,36.3939,36.6128,313200.0],["2014-07-30",36.9451,37.2207,36.7263,37.1234,262900.0],["2014-07-31",36.6776,37.01,35.7212,35.7374,348800.0],["2014-08-01",35.786,36.1427,35.2024,35.6726,355300.0],["2014-08-04",35.8833,36.5885,35.6887,36.5317,363300.0],["2014-08-05",36.3453,37.1072,36.1265,36.4183,278400.0],["2014-08-06",36.1994,36.6128,35.8347,36.0292,381800.0],["2014-08-07",36.0697,36.6614,34.7404,34.8458,483600.0],["2014-08-08",34.8296,35.4537,34.6512,34.8215,316000.0],["2014-08-11",35.1457,35.6645,34.862,35.2835,247000.0],["2014-08-12",35.0484,35.1457,34.0596,34.4,364600.0],["2014-08-13",34.4648,34.708,34.0514,34.6918,375200.0],["2014-08-14",34.7485,34.8458,34.4648,34.7566,264300.0],["2014-08-15",34.6513,35.1943,33.9785,34.4486,394400.0],["2014-08-18",34.789,35.4051,34.6999,35.0079,311800.0],["2014-08-19",35.0971,35.6158,34.9593,35.016,258400.0],["2014-08-20",34.8539,35.859,34.7323,35.5429,436800.0],["2014-08-21",35.8509,36.0211,35.0971,35.7617,305000.0],["2014-08-22",35.7941,35.8752,35.3564,35.4861,292500.0],["2014-08-25",35.6807,35.8428,35.1619,35.324,295400.0],["2014-08-26",35.3889,36.0211,35.3889,35.6563,296200.0],["2014-08-27",35.7212,36.3048,35.3808,35.4132,362500.0],["2014-08-28",34.5864,35.9563,34.5864,35.6077,295200.0],["2014-08-29",35.7536,36.013,35.6077,35.9643,241200.0],["2014-09-02",35.9806,36.2562,35.478,35.8833,455100.0],["2014-09-03",35.9319,36.1265,35.7131,35.8347,315200.0],["2014-09-04",35.9563,36.475,35.3645,35.4699,317700.0],["2014-09-05",35.3808,35.9076,35.0808,35.8995,280300.0],["2014-09-08",35.8509,36.3372,35.5348,35.6401,353400.0],["2014-09-09",35.7212,35.7293,34.3108,34.3757,608000.0],["2014-09-10",34.481,35.2105,34.481,34.9593,431600.0],["2014-09-11",34.7404,35.4132,34.5702,35.2592,296500.0],["2014-09-12",35.0484,35.3889,34.1001,34.1325,375400.0],["2014-09-15",34.0758,34.635,34.0758,34.2946,313200.0],["2014-09-16",34.3513,34.8377,33.3138,34.1325,570200.0],["2014-09-17",34.0676,34.4,33.2733,33.3544,548300.0],["2014-09-18",33.4354,34.0595,33.2733,33.9299,333300.0],["2014-09-19",34.0433,34.3432,33.1679,33.2409,475300.0],["2014-09-22",33.022,33.1679,32.6005,32.6168,393100.0],["2014-09-23",32.5762,32.9086,32.3412,32.5195,329200.0],["2014-09-24",32.5357,33.1355,32.3655,33.0058,295600.0],["2014-09-25",32.7626,32.9815,31.9359,32.2358,499400.0],["2014-09-26",32.2844,32.8762,32.2844,32.7546,299700.0],["2014-09-29",32.3817,32.7708,32.1872,32.4628,258300.0],["2014-09-30",32.4709,32.5681,32.2277,32.2763,437500.0],["2014-10-01",32.252,32.479,31.6117,31.6117,471900.0],["2014-10-02",31.6846,32.3169,31.4577,31.944,365100.0],["2014-10-03",32.3087,32.4952,31.8305,31.9197,334200.0],["2014-10-06",31.8952,32.4655,31.716,31.9767,354400.0],["2014-10-07",31.773,32.4574,31.5856,31.6427,538600.0],["2014-10-08",31.7649,33.3291,31.7242,33.2802,454100.0],["2014-10-09",33.1254,33.2721,32.327,32.3515,432900.0],["2014-10-10",32.1885,32.5796,31.5938,31.6264,357200.0],["2014-10-13",31.7241,33.0602,31.4797,32.213,457500.0],["2014-10-14",32.5144,33.4676,32.4166,33.4024,427100.0],["2014-10-15",32.8729,33.8098,32.2537,33.6794,676000.0],["2014-10-16",33.0928,34.543,33.044,34.3556,494300.0],["2014-10-17",34.9096,34.9748,33.7935,33.9809,326700.0],["2014-10-20",33.7853,35.3088,33.6224,35.2844,310200.0],["2014-10-21",35.5614,36.0828,35.3007,35.8547,309400.0],["2014-10-22",36.0257,36.0909,34.7304,34.8037,358600.0],["2014-10-23",35.3088,36.0176,35.1622,35.3414,421700.0],["2014-10-24",35.3414,35.6999,35.0725,35.5695,294200.0],["2014-10-27",35.3577,36.262,35.097,36.2213,279300.0],["2014-10-28",36.4412,39.5126,36.2213,37.5085,1287500.0],["2014-10-29",37.6062,37.6796,36.3027,36.9219,456900.0],["2014-10-30",37.1826,39.3415,36.3435,39.2764,758500.0],["2014-10-31",40.2296,40.6939,40.034,40.2703,856000.0],["2014-11-03",40.3843,40.7102,39.9037,40.6695,566200.0],["2014-11-04",40.5636,41.2398,40.311,40.7265,488200.0],["2014-11-05",41.0035,41.0605,39.5696,40.3518,415300.0],["2014-11-06",40.3762,40.4006,39.1786,39.4637,518100.0],["2014-11-07",39.48,40.4251,39.2356,40.4006,850800.0],["2014-11-10",40.4658,40.8406,40.0829,40.4903,429200.0],["2014-11-11",40.3436,40.9384,40.2866,40.9139,291600.0],["2014-11-12",40.7347,41.4597,40.5799,41.2642,251800.0],["2014-11-13",41.3946,41.5249,40.2703,40.4658,353200.0],["2014-11-14",40.9302,41.7041,40.7672,41.2968,530500.0],["2014-11-17",41.2724,41.4353,40.2214,40.4332,463300.0],["2014-11-18",40.5636,41.362,40.3843,40.7998,363800.0],["2014-11-19",40.5636,40.5962,39.4882,40.0503,428100.0],["2014-11-20",39.9444,41.1094,39.7652,41.085,269800.0],["2014-11-21",41.6878,41.7856,40.7021,40.7835,345900.0],["2014-11-24",40.9791,41.1827,40.4658,41.0035,396300.0],["2014-11-25",41.0605,41.3538,40.808,41.0442,264000.0],["2014-11-26",40.9465,41.5494,40.7998,41.4271,294900.0],["2014-11-28",41.5982,41.5982,40.5065,40.6369,236300.0],["2014-12-01",40.5799,41.3457,40.2866,41.0117,413500.0],["2014-12-02",41.0117,41.696,40.5799,41.639,667100.0],["2014-12-03",41.753,43.5861,41.6716,43.1624,710400.0],["2014-12-04",43.2765,43.4069,42.2418,42.4863,259300.0],["2014-12-05",42.4781,42.9669,42.3152,42.4537,239000.0],["2014-12-08",42.3233,43.1624,41.7204,41.8671,254000.0],["2014-12-09",41.5412,43.5779,41.0035,43.4965,466800.0],["2014-12-10",43.1706,43.912,42.9017,42.9669,457700.0],["2014-12-11",43.2765,43.912,42.7144,42.8529,224100.0],["2014-12-12",42.1033,42.8447,41.8752,42.1685,249700.0],["2014-12-15",42.3722,42.641,42.0382,42.3315,308500.0],["2014-12-16",42.3966,43.3417,41.7693,42.2255,382600.0],["2014-12-17",42.2337,43.2195,41.8019,43.2113,529100.0],["2014-12-18",43.5861,43.6024,42.8447,43.2684,419800.0],["2014-12-19",43.2684,43.8223,42.861,43.7898,1411400.0],["2014-12-22",43.692,44.7267,43.4639,44.5067,306200.0],["2014-12-23",44.6615,44.7267,44.0505,44.1401,300900.0],["2014-12-24",44.2949,44.6533,44.2052,44.2623,113200.0],["2014-12-26",44.4904,44.6452,44.0586,44.2867,158000.0],["2014-12-29",44.1319,44.4985,43.9038,44.2541,146000.0],["2014-12-30",44.0586,44.3682,43.6757,43.7409,107700.0],["2014-12-31",43.7979,44.36,43.0891,43.0973,209900.0],["2015-01-02",43.2847,43.5942,42.1359,42.6818,224700.0],["2015-01-05",42.5433,42.861,41.9649,42.0382,296000.0],["2015-01-06",42.3152,42.3478,40.9872,41.4434,453700.0],["2015-01-07",41.4516,42.0708,41.3946,41.9323,272700.0],["2015-01-08",42.3722,43.0239,42.2092,42.5514,327000.0],["2015-01-09",42.584,42.584,41.4842,41.9078,278200.0],["2015-01-12",42.0223,42.0469,40.8855,41.4416,221500.0],["2015-01-13",41.777,43.0201,41.7361,42.5785,415700.0],["2015-01-14",42.1695,43.2409,41.8669,43.1019,302800.0],["2015-01-15",43.3473,43.3473,42.235,42.3413,317000.0],["2015-01-16",42.1941,42.603,42.0959,42.5212,321200.0],["2015-01-20",42.6603,42.9302,41.9896,42.3904,368200.0],["2015-01-21",42.4149,43.0529,41.6543,42.0796,288500.0],["2015-01-22",42.2677,42.9874,41.687,42.9547,312700.0],["2015-01-23",42.8893,43.4372,42.6848,42.7175,185500.0],["2015-01-26",42.6766,42.8157,41.8342,42.3413,394500.0],["2015-01-27",41.9323,42.4803,41.4662,41.6215,369200.0],["2015-01-28",42.1205,42.7584,41.0654,41.2944,258300.0],["2015-01-29",41.3108,42.1041,40.8037,42.0469,221700.0],["2015-01-30",41.826,42.3904,40.8201,40.8773,310400.0],["2015-02-02",40.8855,41.548,40.1576,41.4907,343600.0],["2015-02-03",41.6297,42.1859,41.1308,41.3026,297200.0],["2015-02-04",40.9346,41.458,40.8609,41.2453,405600.0],["2015-02-05",41.3762,41.4253,40.9918,41.1963,194100.0],["2015-02-06",41.1963,41.458,40.0431,40.2148,372900.0],["2015-02-09",39.9858,40.1657,39.0616,39.1107,525700.0],["2015-02-10",39.4133,41.0981,39.4133,41.0818,392600.0],["2015-02-11",41.0818,41.597,40.8037,41.5234,413300.0],["2015-02-12",41.7115,41.8669,40.6974,41.1881,335500.0],["2015-02-13",41.139,41.5234,40.362,41.1063,222500.0],["2015-02-17",41.0081,42.055,40.7873,41.6215,344400.0],["2015-02-18",41.6543,42.0305,39.5769,40.1903,916000.0],["2015-02-19",40.8855,43.2737,39.7813,41.1554,809400.0],["2015-02-20",41.2862,42.2513,41.0654,42.2513,455000.0],["2015-02-23",42.3658,42.7584,41.9242,42.6275,493000.0],["2015-02-24",42.7421,44.9258,42.6357,43.928,767600.0],["2015-02-25",43.928,44.1651,43.1264,43.4291,230900.0],["2015-02-26",43.4863,43.6417,42.8974,43.0856,211800.0],["2015-02-27",42.9874,43.4536,42.6766,43.2409,287500.0],["2015-03-02",43.4372,44.5659,42.9792,44.2142,569100.0],["2015-03-03",44.1406,45.8827,43.519,45.3429,1050700.0],["2015-03-04",45.4001,45.8009,45.0812,45.4328,392800.0],["2015-03-05",45.7682,46.0217,43.0855,43.8462,1357800.0],["2015-03-06",43.8298,44.2633,42.513,42.5867,3659300.0],["2015-03-09",42.693,43.38,42.6112,43.1919,599600.0],["2015-03-10",42.9302,43.6662,42.693,43.4618,745500.0],["2015-03-11",43.4536,43.9116,43.1264,43.3718,512500.0],["2015-03-12",43.5599,43.7562,43.1019,43.748,480500.0],["2015-03-13",43.8789,44.0915,42.8484,43.2246,513300.0],["2015-03-16",43.3964,43.8789,43.1346,43.1837,274900.0],["2015-03-17",43.2737,43.838,42.6112,43.8216,597800.0],["2015-03-18",43.5599,44.4432,43.2164,44.1161,477600.0],["2015-03-19",44.1652,44.206,43.7317,43.7726,397600.0],["2015-03-20",43.7644,43.977,43.5027,43.5845,558500.0],["2015-03-23",43.699,44.4187,43.6744,44.2306,318800.0],["2015-03-24",44.2306,44.8849,43.7071,43.7562,374600.0],["2015-03-25",43.699,43.8462,42.5294,42.554,502600.0],["2015-03-26",42.4394,42.4885,41.0899,41.5316,729400.0],["2015-03-27",41.3026,41.7933,41.1308,41.3517,289100.0],["2015-03-30",41.4825,42.1286,41.3026,41.9242,266500.0],["2015-03-31",41.6379,41.7606,41.2617,41.4989,268700.0],["2015-04-01",41.5071,41.6297,40.681,41.4743,280700.0],["2015-04-02",41.5725,41.8179,40.9673,41.0981,249600.0],["2015-04-06",40.9427,41.8506,40.8282,41.7442,331400.0],["2015-04-07",41.6134,42.2677,41.5643,41.5643,325800.0],["2015-04-08",41.5152,42.3249,41.319,42.2023,343700.0],["2015-04-09",42.284,43.2246,41.8996,43.0774,417700.0],["2015-04-10",43.1755,43.3473,42.2022,42.2759,335900.0],["2015-04-13",42.399,42.8506,41.8325,41.8489,312900.0],["2015-04-14",41.9556,42.2266,41.1428,41.2578,407600.0],["2015-04-15",41.4466,41.9803,41.1182,41.775,328800.0],["2015-04-16",41.6765,42.2841,41.2331,42.1034,280100.0],["2015-04-17",41.775,41.9721,40.6994,40.8719,339100.0],["2015-04-20",41.0525,42.3087,41.0525,42.3005,323800.0],["2015-04-21",42.5797,43.0477,42.243,42.8096,280800.0],["2015-04-22",43.0066,43.491,41.0361,43.2365,968300.0],["2015-04-23",42.867,44.1396,42.3826,43.8523,492600.0],["2015-04-24",43.8933,44.4106,43.2775,44.2053,395400.0],["2015-04-27",44.1643,47.3089,42.9902,44.2546,953400.0],["2015-04-28",44.5912,44.9853,43.803,44.9032,704700.0],["2015-04-29",45.987,46.5535,44.2464,45.5354,605300.0],["2015-04-30",45.166,45.79,44.8458,44.9279,571000.0],["2015-05-01",45.3302,46.2497,45.1659,45.831,515700.0],["2015-05-04",45.7489,46.5125,45.4287,46.2087,477700.0],["2015-05-05",46.1676,46.4386,44.8375,44.9443,573300.0],["2015-05-06",45.1495,45.5436,44.4434,45.5354,399200.0],["2015-05-07",45.2727,46.1266,45.2727,45.8228,299000.0],["2015-05-08",46.3236,46.6931,45.8228,46.0691,280600.0],["2015-05-11",45.9049,46.4878,45.7982,46.0773,255400.0],["2015-05-12",45.7735,46.3318,45.2398,46.2005,349200.0],["2015-05-13",46.3893,46.6931,45.9131,45.9459,346600.0],["2015-05-14",46.1676,46.7095,45.8721,46.6439,279100.0],["2015-05-15",46.4386,46.7342,45.9788,46.299,231900.0],["2015-05-18",46.0938,47.3664,45.987,47.3582,420000.0],["2015-05-19",47.2268,47.7851,47.2268,47.4485,457900.0],["2015-05-20",47.6127,47.9247,47.2596,47.3171,207700.0],["2015-05-21",47.1693,47.547,46.8409,47.2104,328100.0],["2015-05-22",47.0954,47.3664,46.9312,47.0133,236900.0],["2015-05-26",46.8491,47.038,46.299,46.4632,230500.0],["2015-05-27",46.5864,47.5142,46.4386,47.4485,204900.0],["2015-05-28",47.6209,48.4419,47.4977,48.3434,582700.0],["2015-05-29",48.1299,48.4419,47.7276,48.1382,318400.0],["2015-06-01",48.3024,49.8295,47.6619,49.6489,766400.0],["2015-06-02",49.1891,49.1891,48.0643,48.795,508000.0],["2015-06-03",49.0495,49.1563,48.5733,48.8196,293500.0],["2015-06-04",48.4994,48.8278,47.8344,47.9575,253700.0],["2015-06-05",47.8508,47.9657,47.1118,47.547,274900.0],["2015-06-08",47.4649,47.547,46.9805,47.1939,222900.0],["2015-06-09",47.0544,47.3171,46.3154,46.6356,335800.0],["2015-06-10",46.9312,47.3664,46.7095,46.767,287000.0],["2015-06-11",46.9558,46.9558,45.9131,46.2579,484000.0],["2015-06-12",46.9969,49.4354,46.4961,48.9756,1014900.0],["2015-06-15",48.7868,49.1645,48.0068,48.5979,391100.0],["2015-06-16",48.9264,49.5996,48.524,49.2219,422100.0],["2015-06-17",49.3861,49.3861,48.4748,48.6308,271300.0],["2015-06-18",48.7622,49.419,48.442,49.2137,298100.0],["2015-06-19",49.2958,49.2958,48.4584,48.5979,565500.0],["2015-06-22",48.8525,48.8935,48.1792,48.6965,357200.0],["2015-06-23",49.0659,49.0659,48.1217,48.7539,246200.0],["2015-06-24",48.7129,48.7129,47.4074,47.5963,273000.0],["2015-06-25",47.5963,47.7933,47.1693,47.6373,231100.0],["2015-06-26",47.7441,47.9575,46.6028,47.2678,719600.0],["2015-06-29",47.4403,47.9493,46.6603,46.6603,462100.0],["2015-06-30",46.8409,47.3335,46.5699,46.7095,311900.0],["2015-07-01",46.9476,47.0872,46.4632,46.767,289700.0],["2015-07-02",46.8655,47.0297,45.4041,45.5929,544200.0],["2015-07-06",45.4775,46.8866,45.4775,46.3922,478900.0],["2015-07-07",46.3098,46.796,45.4528,46.1862,300000.0],["2015-07-08",45.9308,46.0873,45.3951,45.6176,292800.0],["2015-07-09",45.9884,46.2686,45.1067,45.1727,244200.0],["2015-07-10",45.5764,45.9308,45.321,45.733,202900.0],["2015-07-13",45.8648,46.1862,45.7165,46.1368,196800.0],["2015-07-14",46.1862,47.0349,46.1862,46.9443,254800.0],["2015-07-15",46.9031,47.002,46.384,46.8454,203600.0],["2015-07-16",47.1997,47.4552,46.8537,47.4552,295700.0],["2015-07-17",47.6035,47.6035,46.7795,47.1256,256800.0],["2015-07-20",47.1421,47.1997,46.5652,46.7136,194000.0],["2015-07-21",46.6229,47.208,46.4169,46.9361,198500.0],["2015-07-22",46.6147,47.2245,46.1038,47.208,318300.0],["2015-07-23",47.1915,47.5376,47.0185,47.1833,303200.0],["2015-07-24",47.2409,47.587,46.4416,46.6064,279600.0],["2015-07-27",46.1862,46.4581,45.4363,45.8401,241300.0],["2015-07-28",45.9967,46.59,45.4116,46.5158,360000.0],["2015-07-29",46.2933,47.2657,45.8978,47.0349,399200.0],["2015-07-30",46.8454,46.9196,45.4858,46.2933,433400.0],["2015-07-31",46.0626,46.2356,44.464,44.5546,637000.0],["2015-08-03",44.5381,44.5381,43.2609,43.3351,584200.0],["2015-08-04",43.2857,43.7306,42.8901,42.9561,322400.0],["2015-08-05",43.0879,43.6153,42.7253,42.7418,356900.0],["2015-08-06",42.6594,43.1621,42.5605,42.7088,306700.0],["2015-08-07",42.5276,42.7089,41.8931,42.1403,261200.0],["2015-08-10",42.2144,42.2639,41.6129,41.8684,502500.0],["2015-08-11",41.6129,42.2968,41.3657,41.5305,373000.0],["2015-08-12",41.2751,41.6376,40.896,41.3904,347700.0],["2015-08-13",41.6541,41.7942,40.7971,40.8218,257400.0],["2015-08-14",40.8136,41.341,40.7971,41.0031,161800.0],["2015-08-17",40.7724,41.7283,40.6076,41.7118,391600.0],["2015-08-18",41.5223,41.5717,40.8218,40.9537,249100.0],["2015-08-19",40.8218,41.1185,40.4016,40.7724,211300.0],["2015-08-20",40.6323,40.9125,39.8248,39.866,272200.0],["2015-08-21",39.2068,39.9401,39.0172,39.042,482200.0],["2015-08-24",38.0284,38.6135,36.4875,38.0614,657500.0],["2015-08-25",39.3633,39.9319,38.3415,39.3139,669200.0],["2015-08-26",39.5364,40.2533,38.7453,39.8165,417800.0],["2015-08-27",40.1462,40.7971,39.9154,40.7971,441400.0],["2015-08-28",40.5334,41.0855,40.3769,40.7559,338800.0],["2015-08-31",40.1626,40.9125,39.7177,40.7642,398600.0],["2015-09-01",40.0473,40.723,39.8495,40.3686,501000.0],["2015-09-02",40.8136,40.8136,39.7753,40.0555,243900.0],["2015-09-03",40.072,40.4263,39.8825,39.9154,321600.0],["2015-09-04",39.4787,40.1709,39.4787,39.7589,239900.0],["2015-09-08",40.3686,40.3686,39.6765,40.0885,226600.0],["2015-09-09",40.4428,40.6653,39.9566,40.0967,192600.0],["2015-09-10",39.9566,40.4098,39.6517,39.7094,236100.0],["2015-09-11",39.5446,39.9154,39.3386,39.7177,166200.0],["2015-09-14",39.7753,40.0308,39.6435,39.8,184800.0],["2015-09-15",40.1132,40.3274,39.4787,40.0225,252400.0],["2015-09-16",39.9978,40.2121,39.66,40.1544,167400.0],["2015-09-17",40.0555,40.5499,39.9319,40.0061,174000.0],["2015-09-18",39.4705,39.9319,39.3304,39.4375,465300.0],["2015-09-21",39.7094,39.9484,39.2068,39.4705,190500.0],["2015-09-22",39.3963,39.8742,39.1079,39.5858,294400.0],["2015-09-23",39.7424,39.9649,39.3386,39.6435,127600.0],["2015-09-24",39.3221,39.866,39.2232,39.7836,163100.0],["2015-09-25",40.1544,40.3522,39.3881,39.4457,194100.0],["2015-09-28",39.2727,39.6188,39.1079,39.421,248300.0],["2015-09-29",39.6929,41.926,39.66,40.8218,559400.0],["2015-09-30",41.1679,41.7777,41.1267,41.6953,421600.0],["2015-10-01",41.8107,41.8683,40.9784,41.4481,264200.0],["2015-10-02",41.102,41.6871,41.0114,41.6459,304600.0],["2015-10-05",42.0167,42.6512,41.72,42.5523,296000.0],["2015-10-06",42.4039,42.7336,41.7365,41.9837,241700.0],["2015-10-07",41.9755,42.577,40.9207,42.5276,328000.0],["2015-10-08",42.4534,42.9643,42.3216,42.6347,358300.0],["2015-10-09",42.3948,42.7588,41.0216,41.5924,371100.0],["2015-10-12",41.642,41.824,41.245,41.6007,234200.0],["2015-10-13",41.3277,41.8984,41.1043,41.1705,217000.0],["2015-10-14",41.0216,41.0216,40.0951,40.1861,326600.0],["2015-10-15",40.3681,40.9885,40.153,40.9803,241400.0],["2015-10-16",40.9968,41.0961,40.153,40.6659,120600.0],["2015-10-19",40.3847,40.7404,40.3847,40.517,142900.0],["2015-10-20",40.3764,41.3525,40.3764,41.2284,237700.0],["2015-10-21",41.4766,41.6834,40.0455,40.1365,160200.0],["2015-10-22",40.4343,41.0878,40.4343,40.8893,127600.0],["2015-10-23",41.245,41.733,41.1043,41.6338,178800.0],["2015-10-26",41.4435,41.733,40.6163,40.8479,251300.0],["2015-10-27",40.7569,41.2119,40.0455,40.3019,255500.0],["2015-10-28",40.3929,41.6255,40.3929,41.6007,333700.0],["2015-10-29",41.3525,41.6338,40.8562,40.9803,217100.0],["2015-10-30",43.1227,43.8341,40.9802,41.9729,509900.0],["2015-11-02",42.0804,44.1816,42.0804,43.9251,581000.0],["2015-11-03",43.8259,43.9086,42.2293,42.4113,411600.0],["2015-11-04",42.5189,44.2477,42.4444,43.9665,685400.0],["2015-11-05",43.859,45.3149,43.859,45.0171,681800.0],["2015-11-06",44.8599,45.2983,43.7845,45.075,333600.0],["2015-11-09",45.075,45.3231,44.1154,44.2974,298500.0],["2015-11-10",44.2974,44.6696,43.9582,44.62,292200.0],["2015-11-11",44.9095,45.4555,44.5704,45.0336,429400.0],["2015-11-12",44.8764,44.9674,43.5777,43.6852,324500.0],["2015-11-13",43.3875,43.8093,42.9738,43.3378,196000.0],["2015-11-16",43.1972,43.7018,43.0152,43.6108,220800.0],["2015-11-17",43.8093,44.0658,43.2137,43.4123,302200.0],["2015-11-18",43.6191,43.6191,42.9325,43.4867,282000.0],["2015-11-19",43.4288,43.8838,43.222,43.5446,129600.0],["2015-11-20",43.7845,44.2643,43.2882,43.3874,402200.0],["2015-11-23",43.5281,44.2064,43.3709,43.9417,268800.0],["2015-11-24",43.6108,43.8259,42.949,43.1889,233300.0],["2015-11-25",43.2386,43.4536,43.0814,43.4123,157400.0],["2015-11-27",43.3875,43.768,43.1062,43.6356,103300.0],["2015-11-30",43.7762,43.8011,43.1806,43.586,225600.0],["2015-12-01",43.8093,43.9748,43.4784,43.7762,302700.0],["2015-12-02",43.5777,43.6852,42.9407,42.9738,316600.0],["2015-12-03",43.2965,43.3709,42.1549,42.2128,440500.0],["2015-12-04",42.1797,43.2634,42.1053,43.2385,214700.0],["2015-12-07",43.0814,43.3213,42.6181,42.7505,234200.0],["2015-12-08",42.4113,42.643,42.0225,42.3286,238900.0],["2015-12-09",42.0556,42.2707,41.4849,41.5841,329500.0],["2015-12-10",41.5262,41.7661,40.7569,41.0299,353200.0],["2015-12-11",40.2854,41.3111,40.1613,40.8727,391200.0],["2015-12-14",40.8231,40.972,39.5905,39.6733,522300.0],["2015-12-15",40.0538,40.5749,39.3672,39.6236,485600.0],["2015-12-16",39.9462,40.1448,39.6484,40.0951,253900.0],["2015-12-17",40.3268,40.3268,39.2266,39.2514,240700.0],["2015-12-18",39.0528,39.5409,38.7137,38.7385,1055500.0],["2015-12-21",38.8791,39.3424,38.6971,39.1107,344300.0],["2015-12-22",39.2927,39.9049,38.8378,39.8883,221000.0],["2015-12-23",40.2027,40.4674,39.3176,39.4995,181700.0],["2015-12-24",39.4251,39.938,39.2265,39.4334,74100.0],["2015-12-28",39.9876,41.0878,39.9131,40.8231,564500.0],["2015-12-29",41.1953,41.7247,40.6328,41.6668,313500.0],["2015-12-30",41.733,41.9233,41.4104,41.6834,288900.0],["2015-12-31",41.6089,41.6337,40.5584,40.5666,285900.0],["2016-01-04",40.029,40.2027,39.4913,40.0703,320500.0],["2016-01-05",40.0869,40.2358,39.7229,39.938,281800.0],["2016-01-06",39.4416,39.9876,39.3837,39.5078,308700.0],["2016-01-07",38.937,39.4168,38.2091,38.3911,381900.0],["2016-01-08",38.5648,38.9618,37.9775,38.0023,433900.0],["2016-01-11",38.1518,38.6836,37.861,37.9358,318600.0],["2016-01-12",38.2017,38.426,37.645,38.2266,241700.0],["2016-01-13",38.3014,38.7168,37.3293,37.6118,481100.0],["2016-01-14",37.8444,38.2598,37.3044,37.3542,360800.0],["2016-01-15",36.4735,37.0801,36.4071,36.5732,352900.0],["2016-01-19",36.6646,37.1714,35.7424,35.8837,520800.0],["2016-01-20",35.5098,37.2628,34.2303,37.0302,519800.0],["2016-01-21",37.1382,37.3875,34.5128,34.5294,814900.0],["2016-01-22",34.9947,36.0249,34.6872,35.6759,429400.0],["2016-01-25",35.435,36.3406,35.1941,35.5015,313400.0],["2016-01-26",35.6095,36.8059,34.0724,36.3489,251800.0],["2016-01-27",36.1163,36.4818,35.7507,35.8587,314900.0],["2016-01-28",36.0997,36.6065,35.8754,36.3655,242100.0],["2016-01-29",36.3822,37.4207,36.3822,37.4207,401000.0],["2016-02-01",37.0634,37.5952,36.7976,37.0634,257200.0],["2016-02-02",36.7893,37.9109,36.1744,36.2824,231500.0],["2016-02-03",36.3738,36.6813,35.8338,36.5151,301100.0],["2016-02-04",36.4819,36.9139,36.2492,36.3739,188500.0],["2016-02-05",36.2575,36.2575,35.1857,35.2356,250200.0],["2016-02-08",35.0196,35.5347,34.3632,35.3935,176600.0],["2016-02-09",35.0944,35.7756,35.0944,35.3021,226000.0],["2016-02-10",35.5347,36.0914,35.2522,35.3104,193200.0],["2016-02-11",34.9033,35.8338,34.8451,35.4599,173600.0],["2016-02-12",35.5679,36.108,35.327,35.867,154500.0],["2016-02-16",36.2243,36.8723,36.1329,36.8225,216000.0],["2016-02-17",36.9804,37.7863,36.9804,37.2711,409300.0],["2016-02-18",38.5506,40.42,38.5506,39.747,748500.0],["2016-02-19",39.6556,41.0764,39.5642,39.7138,539000.0],["2016-02-22",39.8633,41.1927,39.7886,41.1013,379700.0],["2016-02-23",41.5416,42.0568,40.877,41.8823,408900.0],["2016-02-24",41.3921,42.8959,41.0099,42.6633,519000.0],["2016-02-25",42.4389,42.4472,41.2342,41.4835,332900.0],["2016-02-26",41.5749,41.874,41.1927,41.6912,251500.0],["2016-02-29",41.5582,41.8324,41.1511,41.3173,344600.0],["2016-03-01",41.5084,42.7214,41.2591,42.6799,274400.0],["2016-03-02",42.5386,43.868,41.957,43.6104,406800.0],["2016-03-03",43.5605,44.2086,43.411,44.1255,382600.0],["2016-03-04",44.2169,45.0394,43.8264,44.4578,353100.0],["2016-03-07",44.3415,45.3468,44.2501,45.2222,321700.0],["2016-03-08",44.84,45.1807,43.9594,43.9926,389800.0],["2016-03-09",44.192,44.7154,43.8264,44.0092,748300.0],["2016-03-10",44.3332,44.5908,43.1451,43.2864,425700.0],["2016-03-11",43.5772,44.0258,43.2199,43.8181,245800.0],["2016-03-14",43.3445,43.8513,43.3445,43.6104,277000.0],["2016-03-15",43.5606,43.9261,43.303,43.3944,153700.0],["2016-03-16",43.2033,44.6157,43.2033,44.1504,354800.0],["2016-03-17",43.9926,44.7237,43.7433,44.3997,238500.0],["2016-03-18",44.5742,44.9231,44.4163,44.732,420800.0],["2016-03-21",44.7819,45.0228,44.4329,44.8567,248200.0],["2016-03-22",44.7569,45.2305,44.3581,44.7652,287000.0],["2016-03-23",44.5243,44.865,44.3831,44.4911,216500.0],["2016-03-24",44.1504,44.5742,44.059,44.4994,130500.0],["2016-03-28",44.6074,44.7653,44.0674,44.1172,225000.0],["2016-03-29",43.9012,45.405,43.9012,45.3136,247200.0],["2016-03-30",45.6958,45.9118,45.3053,45.6376,348200.0],["2016-03-31",45.7041,46.402,45.4216,46.2358,438500.0],["2016-04-01",45.9367,46.5266,45.5545,46.0198,309200.0],["2016-04-04",45.9533,46.0946,45.405,45.9284,204500.0],["2016-04-05",45.4964,46.0946,45.2554,45.3053,214100.0],["2016-04-06",45.4798,45.7539,45.1724,45.6293,219100.0],["2016-04-07",45.2804,45.3967,44.3831,44.5908,361300.0],["2016-04-08",44.9647,45.3468,44.6074,45.0228,238300.0],["2016-04-11",45.1646,45.7316,44.8644,45.1062,182200.0],["2016-04-12",45.2063,47.4328,45.2063,47.1993,1360200.0],["2016-04-13",47.4328,47.8081,46.6156,47.7914,722300.0],["2016-04-14",47.7914,47.9498,47.1243,47.9415,323100.0],["2016-04-15",47.683,47.8164,46.9491,47.5829,348800.0],["2016-04-18",47.6913,47.9665,47.5412,47.6329,257700.0],["2016-04-19",47.6997,48.0582,47.3995,47.9665,226700.0],["2016-04-20",47.9582,48.2083,47.6079,48.15,221700.0],["2016-04-21",48.2751,48.3668,47.2994,47.6746,379600.0],["2016-04-22",47.6413,48.2334,47.633,48.1166,216600.0],["2016-04-25",47.8998,48.0833,47.3911,47.9999,247300.0],["2016-04-26",48.0582,48.4835,47.6997,47.8748,205300.0],["2016-04-27",47.8081,48.175,47.5245,48.0332,551800.0],["2016-04-28",47.1243,48.3751,45.9068,47.6246,526200.0],["2016-04-29",47.5996,47.7831,46.9325,47.5162,333700.0],["2016-05-02",47.4495,47.9415,46.799,47.4829,290200.0],["2016-05-03",47.0075,47.3828,45.9985,46.7907,561700.0],["2016-05-04",46.5572,46.8741,45.9901,46.1069,269700.0],["2016-05-05",46.282,46.6573,45.3063,45.6482,423000.0],["2016-05-06",45.5398,46.0152,45.2063,45.9985,287600.0],["2016-05-09",45.9568,46.3571,45.5398,45.74,230800.0],["2016-05-10",45.8817,46.6406,45.5982,46.3821,234100.0],["2016-05-11",46.4404,46.8824,46.0235,46.0569,203000.0],["2016-05-12",46.0986,46.8241,45.2813,45.6649,356300.0],["2016-05-13",45.7233,46.5405,44.9144,45.6232,386900.0],["2016-05-16",45.8234,45.8901,44.7643,45.5982,225200.0],["2016-05-17",45.5065,45.74,44.6892,45.1562,588100.0],["2016-05-18",44.9728,46.1569,44.4975,45.5982,222500.0],["2016-05-19",45.4231,45.8901,45.323,45.5732,255400.0],["2016-05-20",45.74,46.5072,45.5899,46.3487,514200.0],["2016-05-23",46.2903,46.8908,46.282,46.5322,270700.0],["2016-05-24",46.6656,47.7914,46.3737,47.5579,355100.0],["2016-05-25",47.5412,47.783,47.3744,47.7497,157900.0],["2016-05-26",47.7497,48.3334,47.5245,48.0499,181600.0],["2016-05-27",47.9498,48.3918,46.7407,48.2751,178600.0],["2016-05-31",48.4502,48.7421,48.2334,48.617,257200.0],["2016-06-01",48.3418,48.8505,47.5496,48.7754,187100.0],["2016-06-02",48.692,49.0339,48.6003,48.8838,217100.0],["2016-06-03",48.8838,49.1757,48.4752,49.0256,223500.0],["2016-06-06",49.0923,49.5343,48.7921,49.2507,218500.0],["2016-06-07",49.2424,49.5092,48.9839,49.3091,169800.0],["2016-06-08",49.2507,49.8929,48.7754,49.6093,201600.0],["2016-06-09",49.4509,49.601,49.1257,49.5259,158800.0],["2016-06-10",49.1173,49.2424,47.5746,49.159,236800.0],["2016-06-13",48.8004,49.0756,48.0499,48.5085,347100.0],["2016-06-14",48.4502,48.8671,48.4085,48.7421,175200.0],["2016-06-15",49.0089,49.0339,48.4335,48.7254,212300.0],["2016-06-16",48.4085,48.8671,48.1083,48.692,182100.0],["2016-06-17",48.7087,48.8588,48.0999,48.4502,479200.0],["2016-06-20",49.0339,49.1173,48.4335,48.5919,291200.0],["2016-06-21",48.5836,48.642,47.9331,48.175,218800.0],["2016-06-22",47.6496,47.6496,45.9484,46.6489,607100.0],["2016-06-23",46.9325,47.9081,46.6739,47.5912,226200.0],["2016-06-24",45.8734,46.282,45.0645,45.2146,490600.0],["2016-06-27",44.8143,45.0311,43.3383,43.6719,360400.0],["2016-06-28",43.9554,44.5725,43.772,44.1389,220400.0],["2016-06-29",44.5975,45.3814,44.3724,45.3147,241000.0],["2016-06-30",45.4481,46.4405,45.1479,46.4321,339200.0],["2016-07-01",46.3321,46.8824,45.9318,45.9568,150400.0],["2016-07-05",45.5982,45.8901,45.0145,45.2146,226900.0],["2016-07-06",44.856,45.4898,43.6385,45.2646,189600.0],["2016-07-07",45.1646,46.232,45.1312,45.4898,125300.0],["2016-07-08",45.8984,47.0242,45.4398,46.8991,212100.0],["2016-07-11",47.1167,47.5937,47.0497,47.3008,172000.0],["2016-07-12",47.669,48.2381,47.3594,47.8615,177000.0],["2016-07-13",48.0875,48.2549,47.351,47.418,240100.0],["2016-07-14",47.7695,47.8364,47.3259,47.3594,185500.0],["2016-07-15",47.669,47.9201,44.6897,47.736,98100.0],["2016-07-18",47.7527,48.1963,46.238,47.8615,174500.0],["2016-07-19",47.6774,47.9787,47.5017,47.6188,88100.0],["2016-07-20",47.7276,48.3971,47.6523,48.2632,119900.0],["2016-07-21",48.0373,48.4557,47.51,47.5435,189200.0],["2016-07-22",47.6439,48.054,46.9912,47.9954,199100.0],["2016-07-25",47.8699,48.7068,47.8699,48.531,123700.0],["2016-07-26",48.4473,49.4432,48.4473,49.2424,223700.0],["2016-07-27",49.3596,49.4935,49.0332,49.4349,140900.0],["2016-07-28",49.301,49.9286,49.0583,49.6943,177000.0],["2016-07-29",49.7947,49.7947,49.1336,49.4181,258200.0],["2016-08-01",49.4767,49.686,49.0667,49.5688,225600.0],["2016-08-02",50.2132,50.5479,48.6984,49.8617,457300.0],["2016-08-03",50.1044,51.9623,49.3596,51.7949,735500.0],["2016-08-04",51.9372,53.9039,51.9372,53.3013,815800.0],["2016-08-05",53.5607,55.1341,53.4436,54.9165,581700.0],["2016-08-08",54.8997,55.5274,54.724,55.5107,346000.0],["2016-08-09",55.5107,56.7995,55.5107,56.6572,415700.0],["2016-08-10",56.6572,57.1342,55.9626,57.1091,418300.0],["2016-08-11",57.1844,57.4188,56.8078,56.8664,159100.0],["2016-08-12",56.7911,56.9501,56.6489,56.8581,162900.0],["2016-08-15",57.1007,57.5192,56.7074,57.4355,223300.0],["2016-08-16",57.2095,57.7117,56.1049,57.0003,323600.0],["2016-08-17",57.1677,57.7117,56.5986,57.5694,272100.0],["2016-08-18",57.4941,57.8623,57.3016,57.7201,288500.0],["2016-08-19",57.4523,57.9293,57.1342,57.7535,241500.0],["2016-08-22",57.5694,57.9125,56.1132,57.6782,266500.0],["2016-08-23",57.9042,57.9962,57.5611,57.8707,288000.0],["2016-08-24",57.8288,58.5318,57.3435,58.1301,309500.0],["2016-08-25",57.8707,58.4984,56.9166,58.3059,243500.0],["2016-08-26",58.4565,58.8833,57.7954,58.4314,269800.0],["2016-08-29",58.5235,58.9419,58.3477,58.6741,320200.0],["2016-08-30",58.7327,59.2599,58.5904,59.0926,416400.0],["2016-08-31",59.0172,60.2391,58.8498,59.762,581500.0],["2016-09-01",59.8123,60.1052,58.8247,59.8625,430100.0],["2016-09-02",60.1805,60.3813,59.7286,60.2223,259300.0],["2016-09-06",61.0927,61.2601,59.8959,60.2893,380900.0],["2016-09-07",60.2223,61.1178,60.214,61.0843,386300.0],["2016-09-08",61.2098,61.8291,60.7914,60.8835,448500.0],["2016-09-09",60.6575,60.6659,58.3059,58.8749,620000.0],["2016-09-12",57.9042,60.5404,57.6615,60.5069,448100.0],["2016-09-13",60.2474,61.2433,60.2474,60.7412,422200.0],["2016-09-14",60.6994,61.8041,60.5738,61.7622,274600.0],["2016-09-15",61.7622,63.8377,61.6032,63.4192,754000.0],["2016-09-16",63.4946,63.4946,62.6326,63.0259,625800.0],["2016-09-19",63.0259,65.0344,63.0259,64.4068,414100.0],["2016-09-20",64.9005,64.9089,64.0553,64.0804,441300.0],["2016-09-21",64.298,65.0846,64.0469,65.0512,519400.0],["2016-09-22",65.2771,66.7835,65.0344,66.6245,431700.0],["2016-09-23",66.6245,66.6329,65.4027,65.4445,468300.0],["2016-09-26",64.1055,65.3441,62.8251,64.8587,488400.0],["2016-09-27",64.9256,66.114,64.8754,65.955,370400.0],["2016-09-28",65.9132,66.114,65.6286,65.955,307200.0],["2016-09-29",66.0052,66.2228,65.1181,65.9132,277900.0],["2016-09-30",66.0471,66.8839,65.9466,66.2814,406000.0],["2016-10-03",66.1977,66.9258,65.4361,65.6788,266500.0],["2016-10-04",65.9885,66.5157,65.1934,65.3441,209800.0],["2016-10-05",64.4486,65.9299,63.6368,65.5533,306300.0],["2016-10-06",65.6537,65.8128,65.0679,65.7291,222900.0],["2016-10-07",65.9391,66.0315,65.3006,65.8215,397900.0],["2016-10-10",65.8215,66.3507,65.7291,65.9811,161900.0],["2016-10-11",66.1827,66.1827,64.4353,65.3678,323800.0],["2016-10-12",65.141,65.9223,64.4605,65.8299,290800.0],["2016-10-13",65.3594,65.5442,64.5781,64.9646,385600.0],["2016-10-14",65.141,65.813,64.5361,64.5697,294600.0],["2016-10-17",64.7293,65.5694,64.5193,65.2334,204300.0],["2016-10-18",65.7374,66.4515,65.4434,66.0735,383400.0],["2016-10-19",66.1575,67.0816,65.7374,66.5775,307000.0],["2016-10-20",66.6195,66.8295,65.9894,66.3675,270400.0],["2016-10-21",66.0315,67.3336,65.2754,66.8716,285200.0],["2016-10-24",67.4597,68.1737,67.1656,67.8797,344900.0],["2016-10-25",67.9217,67.9301,66.9136,67.6697,276000.0],["2016-10-26",67.3756,68.2997,67.2916,67.6697,511200.0],["2016-10-27",67.2076,67.6277,57.2105,58.4286,1407800.0],["2016-10-28",58.6806,59.3527,57.9246,58.3446,502900.0],["2016-10-31",58.3866,59.8568,58.1766,59.3527,599000.0],["2016-11-01",59.0167,59.6047,57.6305,59.1007,670700.0],["2016-11-02",59.1427,59.5627,58.3026,58.4286,332800.0],["2016-11-03",58.3446,58.5546,57.4625,58.0926,293800.0],["2016-11-04",58.0086,60.6129,57.7313,58.8067,317600.0],["2016-11-07",60.1088,61.1337,59.924,60.3188,372800.0],["2016-11-08",60.3188,60.8229,59.7307,60.4448,217300.0],["2016-11-09",59.2687,62.167,58.9327,61.957,286300.0],["2016-11-10",62.5451,63.1752,61.2513,62.7551,487600.0],["2016-11-11",62.6711,65.2754,62.5535,64.8133,444100.0],["2016-11-14",65.2334,66.2247,63.9733,64.5193,288300.0],["2016-11-15",65.2334,66.1239,64.5613,65.2754,320900.0],["2016-11-16",64.8554,65.9895,64.5613,65.4434,222000.0],["2016-11-17",65.5694,66.4095,64.9814,65.1074,316300.0],["2016-11-18",65.4014,65.4434,64.6873,65.1494,345100.0],["2016-11-21",65.3174,66.0903,65.2334,65.8215,303500.0],["2016-11-22",66.0735,67.5437,65.6114,67.4176,243600.0],["2016-11-23",67.2916,68.3417,66.4515,67.8797,197700.0],["2016-11-25",68.0477,68.3838,67.6529,67.9637,122400.0],["2016-11-28",67.7957,67.9637,66.7456,66.9136,167200.0],["2016-11-29",66.9556,68.0897,66.3255,67.6697,229200.0],["2016-11-30",67.8377,67.9637,66.2415,66.5355,302600.0],["2016-12-01",66.5775,66.8716,64.5193,65.1494,329500.0],["2016-12-02",65.0234,66.0735,63.8556,66.0315,243900.0],["2016-12-05",66.6196,68.5518,65.6114,68.3418,601600.0],["2016-12-06",68.8458,69.4759,67.6949,69.2238,309800.0],["2016-12-07",69.3079,70.568,68.7198,69.8959,474500.0],["2016-12-08",69.5599,71.4081,69.4339,71.2821,311900.0],["2016-12-09",71.5341,72.3322,70.232,71.2821,224200.0],["2016-12-12",69.7279,71.7021,69.3918,71.4921,335000.0],["2016-12-13",71.9122,72.9035,71.4249,72.2062,338700.0],["2016-12-14",72.2482,72.7522,71.1141,71.1981,278500.0],["2016-12-15",78.7589,82.3293,74.7685,76.1966,2030400.0],["2016-12-16",76.7007,77.7928,74.0964,74.5584,1068200.0],["2016-12-19",74.8945,77.4148,74.7265,76.7007,718000.0],["2016-12-20",77.3728,77.5408,76.5747,77.4148,260800.0],["2016-12-21",77.2467,77.4148,76.5747,76.9527,219100.0],["2016-12-22",76.9527,77.6668,76.3227,76.7427,211000.0],["2016-12-23",76.4907,77.3308,76.0286,76.3226,136600.0],["2016-12-27",76.6167,77.7088,76.3226,76.4907,195800.0],["2016-12-28",76.6167,77.7928,76.331,76.8267,304800.0],["2016-12-29",77.0367,77.5408,76.3227,77.0787,135900.0],["2016-12-30",77.3728,77.4148,76.3227,76.7427,205700.0],["2017-01-03",77.6248,78.0448,75.9446,76.1546,346700.0],["2017-01-04",76.4067,77.7088,76.1966,76.8267,496400.0],["2017-01-05",76.8687,77.0199,74.9785,75.1465,347200.0],["2017-01-06",75.1465,75.4406,73.8024,74.7685,419200.0],["2017-01-09",74.8949,75.3164,73.5462,74.7685,241700.0],["2017-01-10",74.937,77.0444,74.937,76.6229,305100.0],["2017-01-11",76.8337,78.2667,76.4965,77.0444,259400.0],["2017-01-12",77.1287,77.1287,74.1363,75.9064,270400.0],["2017-01-13",76.2858,76.8337,75.6957,75.9907,278500.0],["2017-01-17",75.8222,75.8222,73.8834,74.347,202400.0],["2017-01-18",74.4734,75.5271,74.3891,75.2742,296400.0],["2017-01-19",75.2742,75.6114,74.6842,75.0214,206500.0],["2017-01-20",74.7685,76.0329,74.7685,75.1899,307000.0],["2017-01-23",75.1478,75.6114,74.0604,75.0635,232400.0],["2017-01-24",75.3585,78.1402,75.2321,77.508,517800.0],["2017-01-25",78.3931,79.1517,77.5923,78.0981,236400.0],["2017-01-26",78.6882,78.7724,77.5502,78.3088,306600.0],["2017-01-27",78.351,78.7724,77.9295,78.7303,131200.0],["2017-01-30",78.8146,78.941,77.2973,78.1402,179600.0],["2017-01-31",77.803,79.0253,77.2551,78.7303,348700.0],["2017-02-01",79.4468,79.9694,78.2666,78.8146,231500.0],["2017-02-02",78.941,79.1096,77.6766,78.646,352200.0],["2017-02-03",78.9831,79.7839,78.8989,79.4046,232800.0],["2017-02-06",79.4046,80.1633,78.8146,79.6997,517500.0],["2017-02-07",80.079,80.4583,78.8146,79.7839,262200.0],["2017-02-08",79.8682,80.1632,78.8567,79.1517,191300.0],["2017-02-09",80.374,80.5004,78.5195,80.0368,320200.0],["2017-02-10",80.5426,81.9334,79.9525,81.5963,406400.0],["2017-02-13",83.0292,86.0217,82.5235,83.535,1100500.0],["2017-02-14",84.0408,85.7266,83.7457,85.3473,417600.0],["2017-02-15",85.3473,85.7688,84.2094,84.7151,426500.0],["2017-02-16",84.8837,85.0523,83.0292,84.2515,688100.0],["2017-02-17",84.1251,84.2094,83.1978,83.9565,314100.0],["2017-02-21",84.8837,86.2324,84.5044,85.7688,411600.0],["2017-02-22",85.8531,86.0638,84.85,85.2209,449900.0],["2017-02-23",83.5772,83.8722,70.4695,74.0098,2347600.0],["2017-02-24",72.5347,73.5041,70.7645,72.5347,753300.0],["2017-02-27",72.3661,73.1669,71.6496,72.8719,516900.0],["2017-02-28",72.7876,72.914,70.8067,70.8488,550600.0],["2017-03-01",71.7761,72.8297,71.4389,72.619,422100.0],["2017-03-02",72.4082,72.4504,70.0902,70.4273,547900.0],["2017-03-03",70.4695,71.3967,70.3852,71.1438,387900.0],["2017-03-06",70.5117,71.0174,70.2588,70.7224,257800.0],["2017-03-07",70.4695,71.3546,70.3009,70.891,324800.0],["2017-03-08",71.1438,71.6075,70.6381,70.7645,284100.0],["2017-03-09",70.7645,71.7339,70.7224,71.481,345500.0],["2017-03-10",71.2703,71.8182,70.5454,71.0595,315800.0],["2017-03-13",70.9331,72.1975,70.6802,70.8067,369200.0],["2017-03-14",70.6802,71.8182,70.3009,71.5653,400300.0],["2017-03-15",71.9868,72.4504,71.186,72.0289,253800.0],["2017-03-16",72.1554,72.7876,72.029,72.3661,309100.0],["2017-03-17",72.2396,73.1669,72.0289,72.0289,494100.0],["2017-03-20",71.6496,72.6611,70.6802,72.6611,477200.0],["2017-03-21",72.7033,73.0826,70.5538,70.5959,409800.0],["2017-03-22",70.6381,71.6075,70.5538,71.6075,239400.0],["2017-03-23",71.7761,72.2397,71.3124,71.8182,241500.0],["2017-03-24",72.1975,73.1247,71.3546,71.7339,186700.0],["2017-03-27",70.8489,72.619,70.7646,72.3661,207400.0],["2017-03-28",72.1132,72.6611,71.7761,72.0711,180500.0],["2017-03-29",72.0711,72.0711,71.3546,71.7339,148000.0],["2017-03-30",71.7761,72.7455,71.7339,72.3661,184600.0],["2017-03-31",72.2818,72.7876,71.8688,72.7454,248800.0],["2017-04-03",72.7454,72.8297,71.7339,72.4504,321000.0],["2017-04-04",72.1975,73.3355,72.0711,73.3355,319500.0],["2017-04-05",73.5884,74.6842,72.7454,72.8297,483800.0],["2017-04-06",72.6611,73.5041,72.2397,73.0826,240600.0],["2017-04-07",72.9983,73.7148,72.1975,72.2818,289800.0],["2017-04-10",73.2123,73.6775,72.5779,73.1277,259600.0],["2017-04-11",73.0431,73.5084,72.451,73.3815,236300.0],["2017-04-12",73.2546,73.2546,70.7592,70.9284,412200.0],["2017-04-13",70.8861,71.5205,70.2094,70.2516,284200.0],["2017-04-17",70.4631,71.5205,70.4631,71.4359,190900.0],["2017-04-18",71.309,71.5713,70.8015,71.013,309400.0],["2017-04-19",71.3936,71.9435,70.59,71.013,286100.0],["2017-04-20",71.4359,72.451,70.7169,72.3241,250500.0],["2017-04-21",72.3664,72.4933,71.6051,72.2395,243300.0],["2017-04-24",73.8044,76.8074,73.2969,76.3844,564100.0],["2017-04-25",76.7651,77.4418,76.5113,76.5113,423200.0],["2017-04-26",76.5113,77.0611,74.8449,75.031,525600.0],["2017-04-27",75.031,78.6683,74.0582,77.3149,536900.0],["2017-04-28",77.3572,77.3572,76.046,76.046,459800.0],["2017-05-01",76.5536,76.5536,75.1579,75.8346,280700.0],["2017-05-02",75.6231,76.1729,72.7893,73.1531,530700.0],["2017-05-03",72.8316,72.8316,70.4208,71.3513,527900.0],["2017-05-04",71.6051,72.028,70.5477,71.309,355200.0],["2017-05-05",71.4782,71.7743,70.4632,71.6474,389200.0],["2017-05-08",71.5628,71.6474,70.5139,71.1398,303900.0],["2017-05-09",71.1398,72.6202,71.1398,72.3241,249800.0],["2017-05-10",72.2818,73.2377,71.8166,73.0854,209000.0],["2017-05-11",74.1005,74.5234,72.451,72.8316,399600.0],["2017-05-12",72.7048,73.5507,72.2395,72.7048,328000.0],["2017-05-15",72.6201,73.5083,71.9857,72.1549,435600.0],["2017-05-16",72.1972,72.2818,71.309,71.9434,435300.0],["2017-05-17",70.9284,71.0553,67.4602,67.4602,710000.0],["2017-05-18",67.6294,68.7714,66.682,68.2638,601700.0],["2017-05-19",68.6022,69.9133,68.3061,69.4481,300400.0],["2017-05-22",69.9133,70.2094,68.8982,69.4481,329300.0],["2017-05-23",69.9133,70.1248,68.8559,69.4058,199600.0],["2017-05-24",69.4481,69.7441,68.8559,69.5327,259700.0],["2017-05-25",69.7864,70.3785,69.7018,70.0402,201800.0],["2017-05-26",70.0825,70.3785,69.5749,69.871,211700.0],["2017-05-30",69.7864,70.0402,69.1943,69.7864,285000.0],["2017-05-31",69.9979,70.2093,68.0946,68.5175,300100.0],["2017-06-01",68.6021,68.8982,68.2215,68.7713,310500.0],["2017-06-02",68.8559,70.2094,68.8136,69.4058,207800.0],["2017-06-05",69.2789,69.4903,68.6867,68.8136,162700.0],["2017-06-06",68.4753,70.294,68.0946,69.9133,431800.0],["2017-06-07",70.2094,71.0976,69.7018,69.9979,260900.0],["2017-06-08",70.2517,71.4359,69.871,71.2667,274700.0],["2017-06-09",71.4782,71.5205,69.2789,70.0825,376900.0],["2017-06-12",69.9133,70.2517,68.3738,69.9979,257900.0],["2017-06-13",70.3363,71.1821,69.7441,70.8438,293100.0],["2017-06-14",70.9284,71.0552,68.9828,69.7018,574900.0],["2017-06-15",69.7018,69.7441,67.3756,67.714,466700.0],["2017-06-16",67.291,68.01,66.9104,67.3756,738200.0],["2017-06-19",67.714,68.5176,67.1641,68.4753,230000.0],["2017-06-20",68.0946,68.5176,67.2487,67.6717,180400.0],["2017-06-21",67.9677,68.9405,67.714,68.6445,236100.0],["2017-06-22",68.7714,68.9405,67.7563,68.5599,172900.0],["2017-06-23",68.6868,69.6173,68.4415,68.7291,297700.0],["2017-06-26",68.9405,69.4058,67.8832,68.0523,140000.0],["2017-06-27",68.01,68.3484,67.1726,67.5025,208700.0],["2017-06-28",67.8832,68.8136,67.2487,68.3061,194900.0],["2017-06-29",68.3484,68.7037,66.4197,66.9949,281500.0],["2017-06-30",66.9527,67.291,65.3032,65.3878,354400.0],["2017-07-03",65.5569,66.5297,65.2862,65.4723,176400.0],["2017-07-05",65.4723,66.3182,65.4301,65.7261,313000.0],["2017-07-06",65.0917,65.2355,63.992,64.4996,477400.0],["2017-07-07",64.7956,65.853,64.7533,65.7684,219400.0],["2017-07-10",65.3438,66.2355,65.2589,65.6835,236600.0],["2017-07-11",65.6835,66.1081,64.622,65.3438,263300.0],["2017-07-12",65.8533,66.2354,65.0041,65.3863,187400.0],["2017-07-13",65.4287,65.6835,63.9002,64.4097,347200.0],["2017-07-14",64.3673,64.7494,64.155,64.4097,171900.0],["2017-07-17",64.2823,64.6899,63.8153,64.4097,272100.0],["2017-07-18",64.2824,65.6835,63.8578,65.6835,371100.0],["2017-07-19",66.1081,69.4623,65.8109,69.0377,553500.0],["2017-07-20",69.25,69.5048,67.7215,68.2735,601700.0],["2017-07-21",68.4433,68.4433,66.66,66.7025,216200.0],["2017-07-24",66.66,67.212,66.2779,67.1695,182700.0],["2017-07-25",67.3818,68.1461,66.9827,67.7215,244100.0],["2017-07-26",67.9338,67.9338,65.9383,66.4053,286600.0],["2017-07-27",67.9338,67.9338,63.8153,64.5796,460100.0],["2017-07-28",64.4097,64.7494,63.3483,63.603,321100.0],["2017-07-31",63.603,64.1974,61.7773,61.8622,680800.0],["2017-08-01",61.9896,62.3717,61.1829,61.3103,274300.0],["2017-08-02",61.3527,62.0745,61.013,61.6924,262100.0],["2017-08-03",61.9047,62.0321,60.8432,60.9706,272600.0],["2017-08-04",61.013,61.3102,60.3337,60.5885,373100.0],["2017-08-07",60.546,61.3103,60.4611,61.0555,206400.0],["2017-08-08",62.2019,62.7539,60.6564,60.8432,514400.0],["2017-08-09",60.3762,60.7583,59.7393,60.3762,324000.0],["2017-08-10",60.1214,60.4186,59.1449,59.1449,299900.0],["2017-08-11",59.1449,59.9516,59.0175,59.4845,271100.0],["2017-08-14",59.994,60.4186,59.6968,59.9516,202500.0],["2017-08-15",60.0365,60.4611,59.6544,59.7393,211400.0],["2017-08-16",59.7393,60.7158,59.7393,60.2488,204300.0],["2017-08-17",59.8242,60.1639,58.6778,58.7203,257000.0],["2017-08-18",58.4655,58.6778,57.3616,58.508,293500.0],["2017-08-21",58.4231,58.7203,57.956,57.956,175200.0],["2017-08-22",58.1683,59.3572,57.956,59.1873,308200.0],["2017-08-23",59.0175,61.3527,58.9326,60.8432,369800.0],["2017-08-24",60.9706,61.098,59.6544,59.7817,224300.0],["2017-08-25",60.1214,60.1639,59.3572,59.7817,134600.0],["2017-08-28",60.0365,60.0365,59.06,59.3147,291800.0],["2017-08-29",58.8477,59.7393,58.6269,59.527,170500.0],["2017-08-30",59.4845,60.0365,59.06,59.8667,146700.0],["2017-08-31",59.994,60.5885,59.5694,60.5885,625200.0],["2017-09-01",60.546,60.5885,59.0175,60.0365,309100.0],["2017-09-05",59.9516,60.3762,58.9326,59.3147,249900.0],["2017-09-06",59.3996,59.7308,58.4231,58.6778,234000.0],["2017-09-07",58.8901,59.3996,58.7033,59.3572,228200.0],["2017-09-08",58.8476,58.958,57.8966,58.7203,380300.0],["2017-09-11",59.1449,59.6544,58.8477,59.2298,168100.0],["2017-09-12",59.4845,60.1639,59.2977,59.7393,218400.0],["2017-09-13",59.6968,59.994,59.3147,59.4845,197300.0],["2017-09-14",59.527,59.7817,58.8901,59.6544,175300.0],["2017-09-15",59.9091,63.3907,59.9091,63.3907,821700.0],["2017-09-18",63.6879,64.155,62.5416,63.1784,405400.0],["2017-09-19",63.136,63.4757,62.6689,62.8388,270600.0],["2017-09-20",62.7963,62.7963,61.1829,61.6075,476100.0],["2017-09-21",61.8198,62.2868,61.1829,61.6499,339400.0],["2017-09-22",61.4801,62.0321,61.3527,61.4376,361100.0],["2017-09-25",61.1829,63.9002,61.1829,63.8578,768500.0],["2017-09-26",63.9002,63.9427,61.1829,61.2678,435200.0],["2017-09-27",61.6499,63.4332,61.2253,63.1784,420400.0],["2017-09-28",63.1784,63.8578,62.8812,63.6455,198300.0],["2017-09-29",63.6879,63.6879,62.584,62.6265,234900.0],["2017-10-02",63.051,63.6455,62.8388,63.4756,226500.0],["2017-10-03",63.4332,64.0276,63.0086,63.8153,297100.0],["2017-10-04",64.0276,64.4946,63.2209,63.4332,327900.0],["2017-10-05",63.3907,63.4332,62.4991,62.8388,267400.0],["2017-10-06",62.7114,63.136,62.4991,63.0086,138500.0],["2017-10-09",63.3058,63.6455,62.9661,63.603,184600.0],["2017-10-10",63.6457,64.2855,63.3897,64.1576,147600.0],["2017-10-11",64.2429,64.3282,63.7737,64.1576,152400.0],["2017-10-12",64.0723,64.2002,63.4324,63.7737,371700.0],["2017-10-13",63.859,64.0296,63.0911,63.9016,459700.0],["2017-10-16",64.1575,64.5244,63.5177,63.603,366600.0],["2017-10-17",63.3897,64.3282,63.0485,63.6457,138700.0],["2017-10-18",64.3708,65.0534,63.603,64.8401,293200.0],["2017-10-19",64.5842,64.9254,63.3897,63.9016,168400.0],["2017-10-20",64.5841,64.7548,63.7822,64.1149,234300.0],["2017-10-23",64.0296,64.4135,63.731,63.9016,219100.0],["2017-10-24",64.0722,64.4988,63.7736,64.4135,209100.0],["2017-10-25",64.3282,64.3708,63.5177,64.0722,235200.0],["2017-10-26",65.6933,65.7359,61.6493,64.7121,391400.0],["2017-10-27",64.7548,64.7548,61.4275,61.854,348600.0],["2017-10-30",61.9394,62.5366,60.8303,61.5981,305400.0],["2017-10-31",61.8114,63.1338,61.4274,62.5792,361800.0],["2017-11-01",63.1338,63.7737,62.3233,63.2191,284600.0],["2017-11-02",62.9205,63.3897,62.3659,62.4512,240600.0],["2017-11-03",62.4086,62.7499,61.854,61.982,348800.0],["2017-11-06",62.4939,63.1338,61.6407,62.4512,412300.0],["2017-11-07",62.6219,62.7499,62.0247,62.3233,235200.0],["2017-11-08",62.2806,62.5195,61.8967,62.11,348600.0],["2017-11-09",61.7261,62.2806,61.5128,61.7687,329000.0],["2017-11-10",61.7687,61.854,61.4274,61.5128,288000.0],["2017-11-13",61.4274,62.0247,61.3421,61.5128,261800.0],["2017-11-14",61.1289,61.6408,60.7023,61.0009,219700.0],["2017-11-15",60.8729,60.8729,60.233,60.617,520300.0],["2017-11-16",61.0436,63.5177,61.0436,63.4324,643400.0],["2017-11-17",63.2618,63.3897,62.7499,63.3044,195200.0],["2017-11-20",63.5604,63.9016,63.3044,63.475,243300.0],["2017-11-21",63.2191,63.8163,62.9205,63.3044,214800.0],["2017-11-22",63.4324,63.8163,63.0741,63.3471,260800.0],["2017-11-24",63.475,63.9443,63.3471,63.475,61600.0],["2017-11-27",63.5604,64.2002,63.2618,63.3897,254700.0],["2017-11-28",63.3897,63.9443,63.0484,63.9443,218700.0],["2017-11-29",64.1149,64.7548,63.9016,64.6268,182200.0],["2017-11-30",64.9681,65.0107,64.5415,64.9254,278000.0],["2017-12-01",64.7121,64.7121,62.0673,63.2617,244400.0],["2017-12-04",64.0296,66.6317,63.9869,66.0772,495600.0],["2017-12-05",65.9492,66.5038,64.9254,65.096,259200.0],["2017-12-06",65.0107,65.2411,64.6695,64.7974,255600.0],["2017-12-07",65.1387,65.8639,65.1387,65.5653,336600.0],["2017-12-08",65.8639,66.0772,65.48,65.9065,214300.0],["2017-12-11",65.8212,65.9918,64.6695,64.8401,316300.0],["2017-12-12",65.0107,65.352,64.2429,64.5415,286800.0],["2017-12-13",64.4135,65.9919,63.859,65.352,260800.0],["2017-12-14",65.4373,65.4544,63.3044,63.3471,220800.0],["2017-12-15",63.5603,64.6268,63.3897,63.9443,668900.0],["2017-12-18",64.7548,65.4373,64.3708,64.5415,339700.0],["2017-12-19",64.7121,65.3094,64.4562,64.7121,202400.0],["2017-12-20",65.0534,66.0345,65.0107,65.6506,279800.0],["2017-12-21",65.3947,65.9066,64.4562,65.5653,236700.0],["2017-12-22",65.5226,65.6932,64.9681,65.0107,124200.0],["2017-12-26",64.8401,65.0107,64.3708,64.8401,117100.0],["2017-12-27",64.8828,65.224,64.5841,64.7548,339000.0],["2017-12-28",65.1814,65.4544,64.9681,65.1814,138800.0],["2017-12-29",65.2667,65.4373,64.9254,64.9681,210600.0],["2018-01-02",65.6506,67.101,65.224,67.0583,265000.0],["2018-01-03",67.3569,68.3381,66.0772,67.9541,574500.0],["2018-01-04",68.0821,68.321,66.5464,67.229,241200.0],["2018-01-05",67.4422,68.2101,66.973,68.1248,240600.0],["2018-01-08",68.0821,69.1059,67.2716,68.9779,375100.0],["2018-01-09",69.3207,69.4492,67.6926,67.7355,222200.0],["2018-01-10",67.307,68.4638,67.1357,68.1211,415200.0],["2018-01-11",68.2067,69.4063,68.2067,69.3207,640400.0],["2018-01-12",69.5349,69.7491,68.9779,69.1493,206500.0],["2018-01-16",69.4063,70.0061,67.9068,68.0354,221300.0],["2018-01-17",68.3781,68.6609,67.8212,68.1639,163900.0],["2018-01-18",67.9497,68.5495,67.6069,68.1211,222700.0],["2018-01-19",68.0354,68.7208,67.8211,68.0782,377500.0],["2018-01-22",68.0354,68.0782,67.2214,67.6498,351300.0],["2018-01-23",67.5212,68.0782,66.93,67.6926,225200.0],["2018-01-24",67.9925,68.121,67.0071,67.4784,400100.0],["2018-01-25",67.7783,67.9068,66.9643,67.4784,173800.0],["2018-01-26",67.7355,67.9925,67.307,67.8212,312100.0],["2018-01-29",67.6926,68.5067,67.2385,67.7783,249800.0],["2018-01-30",67.0928,68.3353,67.0928,68.1639,195700.0],["2018-01-31",68.4638,68.8066,66.8358,66.8786,260000.0],["2018-02-01",66.7929,67.6069,66.0646,67.2213,235200.0],["2018-02-02",66.8786,67.9497,65.7732,66.5787,226300.0],["2018-02-05",66.1503,67.3927,65.5505,65.5933,379200.0],["2018-02-06",64.565,67.3927,64.0595,67.2213,396800.0],["2018-02-07",66.9214,67.4355,66.1931,66.6644,223000.0],["2018-02-08",66.5787,66.9214,64.9078,65.0363,403600.0],["2018-02-09",65.4648,66.9643,64.7364,66.4502,467100.0],["2018-02-12",66.6216,67.5641,65.7218,66.4502,357100.0],["2018-02-13",66.5359,66.5958,65.2077,65.5505,277900.0],["2018-02-14",65.1649,68.3781,65.1649,68.2496,251700.0],["2018-02-15",68.7208,69.0636,68.5495,68.9779,234500.0],["2018-02-16",68.6352,69.2778,67.9497,67.9925,256500.0],["2018-02-20",67.7355,68.2068,65.7647,65.8932,316000.0],["2018-02-21",66.2359,67.0928,65.5933,65.6361,393100.0],["2018-02-22",64.1366,64.2651,59.4067,60.2379,1145900.0],["2018-02-23",62.2515,64.9078,61.7802,64.865,634300.0],["2018-02-26",65.122,65.122,63.4083,64.6507,310400.0],["2018-02-27",64.565,64.565,61.7374,61.7802,323100.0],["2018-02-28",62.2087,63.0227,61.4375,61.5232,252700.0],["2018-03-01",61.7802,62.123,59.8951,60.8377,376200.0],["2018-03-02",60.1522,61.8231,60.0665,61.7374,194500.0],["2018-03-05",61.4375,62.2515,61.009,62.2086,183800.0],["2018-03-06",62.38,62.9799,61.5232,62.123,188000.0],["2018-03-07",61.9516,63.5368,61.9516,63.4083,254400.0],["2018-03-08",63.5796,63.9224,62.6799,63.194,204100.0],["2018-03-09",63.1941,64.9935,62.8085,64.6079,315400.0],["2018-03-12",64.9507,66.236,64.9507,65.2077,365300.0],["2018-03-13",65.8503,65.9789,64.9506,65.1648,144000.0],["2018-03-14",65.2934,65.2934,64.1366,64.4365,142300.0],["2018-03-15",64.6079,64.7364,64.1366,64.2651,134500.0],["2018-03-16",64.2223,64.9078,63.5368,64.0509,389400.0],["2018-03-19",63.5796,63.7082,62.0458,63.194,349600.0],["2018-03-20",63.1512,63.8367,62.8942,63.5368,143900.0],["2018-03-21",63.5796,63.9652,62.9798,63.5796,92100.0],["2018-03-22",62.7656,64.308,62.5086,63.2369,314900.0],["2018-03-23",63.2369,63.2369,61.6945,61.6945,180600.0],["2018-03-26",62.5514,62.6371,61.6088,62.5085,183100.0],["2018-03-27",62.7656,63.2369,62.3629,62.5085,221600.0],["2018-03-28",62.5086,62.8941,61.2747,62.7656,274800.0],["2018-03-29",63.0655,63.3226,62.5086,63.0655,196600.0],["2018-04-02",62.937,63.5368,61.4803,62.2943,293100.0],["2018-04-03",62.5943,63.0655,62.063,62.5943,298700.0],["2018-04-04",61.9516,64.4793,61.9516,64.3508,183700.0],["2018-04-05",64.8221,65.2506,64.5651,65.2077,165500.0],["2018-04-06",64.8221,65.4648,64.0766,64.6079,207200.0],["2018-04-09",64.9078,65.7218,64.4794,65.122,197200.0],["2018-04-10",65.7218,66.9214,65.2505,66.6644,442300.0],["2018-04-11",66.236,67.3927,66.1931,67.2642,237800.0],["2018-04-12",67.4356,68.0354,66.3216,67.7355,178700.0],["2018-04-13",67.9497,68.1211,67.4184,67.6926,191100.0],["2018-04-16",67.9068,68.2496,67.5212,67.9068,169500.0],["2018-04-17",68.1211,68.9779,68.0354,68.5495,190700.0],["2018-04-18",68.8066,68.8066,67.7355,68.3353,252800.0],["2018-04-19",68.0782,68.7637,67.4784,67.9925,328500.0],["2018-04-20",68.1647,69.2405,67.304,68.5089,463000.0],["2018-04-23",68.5089,68.7241,67.1319,68.4659,324300.0],["2018-04-24",68.6811,69.1974,67.0458,67.4761,437300.0],["2018-04-25",67.6483,67.9495,66.4864,67.5191,812000.0],["2018-04-26",67.1319,68.4229,63.5171,65.1093,433900.0],["2018-04-27",65.7118,67.7257,63.9904,64.5068,252900.0],["2018-04-30",65.2814,65.8839,63.7753,64.0765,396200.0],["2018-05-01",64.1196,65.2814,63.7753,65.0233,214300.0],["2018-05-02",65.1093,65.9269,64.8081,65.6257,315400.0],["2018-05-03",65.2384,65.6257,63.7753,64.5068,236400.0],["2018-05-04",64.2486,65.5396,64.0335,64.9802,184200.0],["2018-05-07",65.0663,66.6585,64.8081,66.3573,421200.0],["2018-05-08",66.7446,67.7343,66.3142,67.5622,354000.0],["2018-05-09",67.7343,68.552,66.8737,68.4229,335000.0],["2018-05-10",68.2507,69.5675,68.2077,68.681,320800.0],["2018-05-11",68.638,69.1114,68.1647,68.2507,219700.0],["2018-05-14",68.552,68.638,67.7343,68.3798,195700.0],["2018-05-15",67.9495,68.3368,67.1749,68.2077,193900.0],["2018-05-16",68.4659,68.7671,68.1647,68.5089,208600.0],["2018-05-17",68.552,69.2835,68.2077,68.5089,218800.0],["2018-05-18",68.638,68.9823,68.1216,68.2077,238400.0],["2018-05-21",68.2938,68.6811,67.7774,68.2507,465100.0],["2018-05-22",68.6811,68.7671,67.6052,67.7343,160900.0],["2018-05-23",67.6913,68.552,67.261,68.5089,158900.0],["2018-05-24",68.638,68.638,68.0786,68.1647,259400.0],["2018-05-25",67.7343,68.7241,67.7343,68.638,432900.0],["2018-05-29",68.1217,69.6708,68.0356,68.7672,233800.0],["2018-05-30",69.1544,69.5847,68.7671,69.2835,301500.0],["2018-05-31",69.2835,69.4557,67.4761,67.8634,215000.0],["2018-06-01",68.2077,69.1975,68.1216,68.9823,136100.0],["2018-06-04",69.1544,70.1012,68.638,69.9721,321500.0],["2018-06-05",69.886,70.4885,69.6278,70.1012,529700.0],["2018-06-06",70.1872,70.7467,69.6278,70.7467,251700.0],["2018-06-07",70.7036,70.8757,69.9721,70.5745,129400.0],["2018-06-08",70.6606,71.0048,70.3593,70.8327,161800.0],["2018-06-11",70.6176,71.9086,70.6176,71.0909,148300.0],["2018-06-12",71.8655,72.2959,71.5041,72.2959,411600.0],["2018-06-13",72.6401,73.1565,71.8225,72.1667,218000.0],["2018-06-14",72.511,73.4147,72.4077,73.4147,259700.0],["2018-06-15",73.2426,73.5868,72.4249,73.5008,418000.0],["2018-06-18",72.9414,73.3717,72.3389,72.9414,201500.0],["2018-06-19",72.5541,72.9414,71.6073,72.9414,224000.0],["2018-06-20",72.9844,73.0705,72.6401,72.9414,150900.0],["2018-06-21",72.8553,73.1565,71.9516,72.2528,363600.0],["2018-06-22",72.511,72.6229,71.5213,72.2098,668500.0],["2018-06-25",71.8655,72.2098,70.1872,70.4454,263100.0],["2018-06-26",70.6176,71.177,70.4024,70.7036,199900.0],["2018-06-27",70.7467,70.9188,69.4126,69.5848,289400.0],["2018-06-28",69.4557,70.1012,69.1114,69.886,159300.0],["2018-06-29",70.2302,70.5745,69.6278,69.6278,250800.0],["2018-07-02",69.3266,70.6176,69.2835,70.5745,169700.0],["2018-07-03",70.8327,70.9188,69.6708,69.7999,108600.0],["2018-07-05",69.886,71.7364,69.7999,71.7364,297900.0],["2018-07-06",71.4352,72.8553,71.22,72.468,221800.0],["2018-07-09",73.0705,73.8881,72.7262,73.6299,211400.0],["2018-07-10",73.6731,73.7595,72.5496,73.5867,220600.0],["2018-07-11",73.2842,73.8891,72.9385,72.9817,140200.0],["2018-07-12",73.5002,73.5867,72.7225,73.5867,154300.0],["2018-07-13",73.5003,73.8027,73.0682,73.241,152500.0],["2018-07-16",73.2842,73.4571,71.5558,72.0311,171700.0],["2018-07-17",71.9879,72.2904,71.3398,71.6422,182600.0],["2018-07-18",71.383,71.7719,70.9768,71.7287,146400.0],["2018-07-19",71.599,72.2904,71.4262,72.0743,149700.0],["2018-07-20",71.9015,72.6361,71.6249,72.0743,280600.0],["2018-07-23",72.204,72.2472,70.778,70.9077,221200.0],["2018-07-24",71.2101,71.9447,70.9509,71.1237,241200.0],["2018-07-25",71.1237,71.5126,70.5188,70.9941,218600.0],["2018-07-26",70.8644,71.6854,70.8212,71.2101,103600.0],["2018-07-27",71.2534,71.4262,70.1731,70.3459,151100.0],["2018-07-30",70.3459,70.778,69.5768,70.3027,405700.0],["2018-07-31",70.3891,71.4262,70.3891,71.2533,275000.0],["2018-08-01",71.1669,71.6422,69.957,70.4756,319000.0],["2018-08-02",70.9508,72.1607,69.0496,70.0434,381900.0],["2018-08-03",70.0002,70.4323,68.4447,69.5681,424500.0],["2018-08-06",69.741,71.1669,69.741,70.8644,256000.0],["2018-08-07",71.2101,72.0743,70.6484,71.6422,235300.0],["2018-08-08",71.6854,71.7286,70.6052,70.9941,180300.0],["2018-08-09",70.778,71.0805,70.6052,70.6916,145100.0],["2018-08-10",69.8706,70.8212,69.6632,70.2163,197300.0],["2018-08-13",70.3027,71.2101,70.0435,70.6484,195900.0],["2018-08-14",70.8644,71.2965,70.6484,70.8644,147100.0],["2018-08-15",70.3891,70.5619,69.0928,69.8274,183700.0],["2018-08-16",70.2595,71.2965,70.0867,70.8644,176600.0],["2018-08-17",70.9163,71.0805,70.1731,70.3459,248100.0],["2018-08-20",70.4323,71.0805,70.1299,70.3891,184600.0],["2018-08-21",70.562,71.4694,70.562,70.9509,179700.0],["2018-08-22",70.8644,71.599,70.6916,71.1237,160800.0],["2018-08-23",71.0805,71.4262,70.5188,71.0805,163700.0],["2018-08-24",71.383,71.5817,70.8212,71.4694,210700.0],["2018-08-27",71.7286,72.2904,71.5126,71.6854,184900.0],["2018-08-28",71.5558,71.8583,71.1237,71.6422,170000.0],["2018-08-29",71.6422,71.8151,71.0805,71.5126,170200.0],["2018-08-30",71.383,71.6854,70.2595,70.6484,240600.0],["2018-08-31",70.5188,71.599,70.3027,71.383,218900.0],["2018-09-04",71.0373,71.4262,70.562,70.6484,232500.0],["2018-09-05",70.6484,71.2966,70.1299,70.778,152700.0],["2018-09-06",70.9941,70.9941,70.0003,70.3459,128000.0],["2018-09-07",70.1299,70.8644,69.8101,70.4323,115000.0],["2018-09-10",70.6484,70.778,70.2595,70.4323,154400.0],["2018-09-11",69.957,70.778,69.6978,70.4756,132700.0],["2018-09-12",70.4323,70.7348,69.9138,70.6916,153200.0],["2018-09-13",70.8645,71.3398,70.6052,70.778,100600.0],["2018-09-14",70.6052,70.8644,69.0496,69.2657,276700.0],["2018-09-17",69.0928,69.3089,68.4447,68.7904,215500.0],["2018-09-18",68.8336,69.1361,67.9694,68.3151,282000.0],["2018-09-19",68.4447,69.4385,68.2718,68.9632,279300.0],["2018-09-20",69.136,69.741,69.0064,69.6978,297600.0],["2018-09-21",69.6545,70.1558,68.92,68.9632,383600.0],["2018-09-24",68.7904,69.7842,68.3583,69.7842,222400.0],["2018-09-25",69.5681,69.6978,69.0064,69.2657,282200.0],["2018-09-26",69.3953,69.5249,68.5743,68.6607,247000.0],["2018-09-27",68.7904,69.3089,68.6002,68.92,153200.0],["2018-09-28",68.6607,69.3262,68.5743,69.1361,150600.0],["2018-10-01",69.3521,69.7842,68.1941,68.2286,150100.0],["2018-10-02",68.1768,68.2718,67.3558,67.6583,418400.0],["2018-10-03",67.7706,67.9607,67.1829,67.3731,195100.0],["2018-10-04",67.3126,67.3299,65.9558,66.915,230200.0],["2018-10-05",66.9755,67.2953,64.8755,65.9212,242300.0],["2018-10-08",65.9385,66.3015,65.1261,65.7484,219700.0],["2018-10-09",65.705,66.0696,64.5416,65.1754,176700.0],["2018-10-10",65.0886,65.1146,63.0657,63.2914,336700.0],["2018-10-11",62.8833,63.4563,62.0846,62.154,358800.0],["2018-10-12",63.248,63.2567,61.7634,62.1627,255000.0],["2018-10-15",62.154,63.0743,61.9023,62.6229,149300.0],["2018-10-16",62.8573,64.1422,62.7965,64.0901,155200.0],["2018-10-17",63.8731,64.2117,63.465,64.012,145800.0],["2018-10-18",63.9078,64.0641,62.8486,63.1177,121000.0],["2018-10-19",63.1438,63.6213,62.0759,62.4232,154400.0],["2018-10-22",62.7271,63.5084,62.0065,62.8139,247300.0],["2018-10-23",62.0325,62.7271,61.2251,62.345,343500.0],["2018-10-24",62.2148,62.3798,60.5132,60.5739,393600.0],["2018-10-25",60.8865,62.2756,60.5392,61.4768,306700.0],["2018-10-26",60.8344,61.7026,60.0183,60.7997,238200.0],["2018-10-29",61.1209,62.4579,59.2282,59.7405,498000.0],["2018-10-30",59.5148,61.0515,59.2283,60.9733,371400.0],["2018-10-31",61.6331,62.2322,61.338,61.5984,338700.0],["2018-11-01",61.8936,64.6284,61.8589,64.2898,368300.0],["2018-11-02",64.8628,65.2188,64.0294,64.5155,268600.0],["2018-11-05",64.5155,66.1998,64.5155,65.9654,357800.0],["2018-11-06",65.9828,67.4848,65.9307,67.0507,300200.0],["2018-11-07",67.1982,67.615,66.5384,67.2937,275400.0],["2018-11-08",66.9812,67.3458,65.9915,67.2243,371700.0],["2018-11-09",66.7815,67.0854,65.3837,65.5574,197000.0],["2018-11-12",65.2969,65.2969,63.6907,64.2117,325500.0],["2018-11-13",64.5329,65.8699,63.6126,64.7586,164800.0],["2018-11-14",65.2188,65.9568,64.6892,65.1754,321700.0],["2018-11-15",65.0885,66.7642,64.3332,66.3648,183400.0],["2018-11-16",65.7397,66.0001,65.1146,65.8612,316800.0],["2018-11-19",65.6789,65.7397,64.6458,65.0538,455700.0],["2018-11-20",64.4634,64.9409,62.9181,62.9354,264700.0],["2018-11-21",63.2914,64.3419,62.9354,63.5866,125600.0],["2018-11-23",63.0743,64.2377,62.293,63.3001,48300.0],["2018-11-26",63.9686,64.3419,63.4043,64.0207,144200.0],["2018-11-27",63.63,64.2811,63.1785,63.3174,196200.0],["2018-11-28",63.6994,64.2464,62.8833,64.0728,187900.0],["2018-11-29",64.203,64.7239,63.7689,64.4721,274900.0],["2018-11-30",64.2117,65.3837,63.4042,65.3403,555300.0],["2018-12-03",66.0001,66.2866,65.2969,66.0956,191900.0],["2018-12-04",66.2346,66.3561,63.8817,63.9859,244800.0],["2018-12-06",63.2914,64.4287,62.727,64.2551,276100.0],["2018-12-07",64.0293,64.6024,62.4579,62.5187,264000.0],["2018-12-10",63.5606,63.8557,62.3538,63.248,198500.0],["2018-12-11",63.8731,64.6718,63.439,63.7515,207600.0],["2018-12-12",64.3072,64.7326,63.3174,63.6387,168000.0],["2018-12-13",63.6213,64.1596,62.4405,62.4405,161400.0],["2018-12-14",61.9457,62.7444,61.7894,62.3016,191900.0],["2018-12-17",62.3016,63.0136,62.0064,62.1714,322800.0],["2018-12-18",62.7618,62.9788,61.6418,62.0412,266100.0],["2018-12-19",61.9804,63.821,60.435,60.8865,278400.0],["2018-12-20",60.7476,61.0688,58.8462,59.6103,295100.0],["2018-12-21",59.6103,60.2874,56.5716,56.6497,904500.0],["2018-12-24",56.1375,56.4934,54.6008,54.757,227000.0],["2018-12-26",54.757,56.5108,54.1232,56.3719,445500.0],["2018-12-27",56.0333,57.5787,55.8683,57.1706,350200.0],["2018-12-28",57.3703,58.2732,56.4066,57.4397,461600.0],["2018-12-31",57.4484,57.7957,56.0593,57.6742,390200.0],["2019-01-02",56.7192,58.0301,56.1548,57.6828,425100.0],["2019-01-03",57.2574,57.7697,56.4413,56.832,388900.0],["2019-01-04",57.5092,58.7768,57.2401,58.4208,298500.0],["2019-01-07",58.169,59.289,58.169,58.6639,315000.0],["2019-01-08",59.2486,59.877,58.6552,59.8683,330000.0],["2019-01-09",59.8595,60.1039,58.917,60.0253,324600.0],["2019-01-10",59.7286,61.029,59.5454,60.8283,255400.0],["2019-01-11",60.7235,61.5788,60.7235,61.4653,217800.0],["2019-01-14",61.1773,61.9889,60.9068,61.4391,210000.0],["2019-01-15",61.4566,62.1024,61.4566,62.0588,165800.0],["2019-01-16",62.0762,63.0013,61.858,62.8617,173500.0],["2019-01-17",62.6173,63.7344,62.2333,63.6646,286600.0],["2019-01-18",63.7693,63.9089,62.818,63.1322,258100.0],["2019-01-22",62.914,63.1235,61.9628,62.4515,300900.0],["2019-01-23",62.3991,63.0362,62.146,62.7831,239600.0],["2019-01-24",62.722,63.5773,62.722,63.202,109900.0],["2019-01-25",63.6384,63.8217,62.8966,62.9228,180000.0],["2019-01-28",62.4079,62.8704,61.8929,62.7308,183100.0],["2019-01-29",62.8529,63.0275,62.0762,62.434,279500.0],["2019-01-30",62.4777,63.3329,62.0588,62.9576,208100.0],["2019-01-31",62.8878,63.586,62.0239,63.5424,213600.0],["2019-02-01",63.6035,63.6558,62.1024,63.01,147400.0],["2019-02-04",63.0013,63.6122,62.6871,63.6035,145800.0],["2019-02-05",63.8479,64.2057,63.394,63.586,213800.0],["2019-02-06",63.682,64.3802,63.4726,63.5424,125400.0],["2019-02-07",63.1147,63.3329,62.3904,63.1147,185900.0],["2019-02-08",62.8966,64.2842,62.8966,63.4464,222200.0],["2019-02-11",63.6122,63.9002,63.1235,63.6209,221000.0],["2019-02-12",63.8391,64.0922,63.3242,63.9613,123400.0],["2019-02-13",64.0049,64.2318,63.5162,64.0573,126300.0],["2019-02-14",63.7082,64.4238,63.682,63.8478,206700.0],["2019-02-15",64.1445,64.2144,63.7955,64.0224,200000.0],["2019-02-19",63.8478,64.6071,63.5337,63.8478,275500.0],["2019-02-20",63.7344,63.8391,62.8878,63.4377,261100.0],["2019-02-21",63.2893,63.4202,60.645,61.0813,550400.0],["2019-02-22",60.9068,60.9417,59.8944,59.9381,467400.0],["2019-02-25",60.3482,61.1773,59.8682,60.5577,439700.0],["2019-02-26",60.4879,61.2384,60.0341,60.2348,482400.0],["2019-02-27",60.1301,60.837,59.781,60.7933,268400.0],["2019-02-28",60.6275,61.6748,60.2697,60.8544,627900.0],["2019-03-01",60.9679,60.9679,59.3184,59.4057,559000.0],["2019-03-04",59.4843,59.8944,58.9955,59.3272,482200.0],["2019-03-05",59.3359,60.549,58.9083,60.1911,433800.0],["2019-03-06",60.069,60.453,59.0566,59.1614,445200.0],["2019-03-07",59.1701,59.3097,57.573,57.6079,361000.0],["2019-03-08",57.3025,57.9221,57.1716,57.6341,314900.0],["2019-03-11",57.9832,58.725,57.5032,58.7075,398800.0],["2019-03-12",58.8123,59.6501,57.9919,58.1316,352500.0],["2019-03-13",58.245,58.8733,57.9395,58.629,520200.0],["2019-03-14",58.629,58.8559,58.2799,58.341,400200.0],["2019-03-15",58.4283,59.3621,58.2101,59.0043,657500.0],["2019-03-18",59.0043,59.2748,58.0181,58.1228,398600.0],["2019-03-19",58.1141,58.4632,57.7388,57.8785,321900.0],["2019-03-20",57.7563,58.0181,57.0581,57.1977,285300.0],["2019-03-21",57.1628,58.1577,57.1628,57.9396,283100.0],["2019-03-22",57.7039,57.9832,56.1679,56.1854,302700.0],["2019-03-25",56.0981,57.0756,55.9585,56.7876,252700.0],["2019-03-26",57.0581,57.0668,56.3425,56.9883,268700.0],["2019-03-27",56.9883,57.3112,56.4385,56.7963,410700.0],["2019-03-28",56.8661,57.4596,56.7614,57.1454,206600.0],["2019-03-29",57.5468,57.6777,57.2152,57.5817,254100.0],["2019-04-01",57.9483,58.8821,57.9483,58.7163,276700.0],["2019-04-02",58.725,58.9519,57.9745,58.1403,282800.0],["2019-04-03",58.5766,59.0043,58.341,58.7861,160200.0],["2019-04-04",58.8995,59.6937,58.7948,59.6064,220700.0],["2019-04-05",59.6413,60.5926,59.589,60.3831,219600.0],["2019-04-08",60.2086,60.3919,59.6501,59.9206,270600.0],["2019-04-09",59.6662,60.1399,59.2013,59.4031,420300.0],["2019-04-10",59.4382,60.6311,59.1487,60.4645,191900.0],["2019-04-11",60.5698,60.675,58.9908,59.1048,247000.0],["2019-04-12",59.3855,60.0785,59.0697,60.0785,168100.0],["2019-04-15",59.9732,60.2276,59.6048,59.8943,153300.0],["2019-04-16",60.1575,60.6311,59.8943,60.6048,211600.0],["2019-04-17",60.7013,61.2364,60.5259,60.789,245800.0],["2019-04-18",60.7013,61.3066,60.5785,60.5785,181200.0],["2019-04-22",60.4118,60.7539,60.0522,60.368,171500.0],["2019-04-23",60.4732,60.4732,58.3592,58.3855,376000.0],["2019-04-24",58.3329,58.6838,57.6926,57.8505,395200.0],["2019-04-25",57.5873,57.7452,56.7364,56.8329,574100.0],["2019-04-26",56.8066,57.5171,56.6838,57.1049,298500.0],["2019-04-29",57.0259,58.0084,57.0259,57.9382,321200.0],["2019-04-30",57.7452,58.0522,56.8943,57.3592,452900.0],["2019-05-01",57.3943,58.2013,57.061,57.6399,306800.0],["2019-05-02",56.1312,59.7364,56.1224,59.5171,518100.0],["2019-05-03",59.982,63.7364,59.0434,63.6399,886000.0],["2019-05-06",62.6136,63.1574,62.1048,63.0083,591700.0],["2019-05-07",62.4645,62.8855,61.4469,61.6487,364900.0],["2019-05-08",61.5434,62.1311,61.1048,61.2189,419400.0],["2019-05-09",60.7364,62.1925,60.4996,62.0346,304400.0],["2019-05-10",61.7364,62.9996,61.4294,62.8504,340600.0],["2019-05-13",61.8767,61.9908,60.0434,60.0961,401700.0],["2019-05-14",60.2978,61.0259,59.8855,60.7715,268400.0],["2019-05-15",60.3592,61.6399,59.6662,61.5785,372700.0],["2019-05-16",61.868,62.3416,61.4294,61.5083,245200.0],["2019-05-17",61.1399,61.5346,60.6575,60.7978,912900.0],["2019-05-20",60.2188,60.3329,58.7715,58.868,345700.0],["2019-05-21",59.2452,59.9908,58.2978,58.3768,383700.0],["2019-05-22",58.2364,58.8066,57.4294,57.5083,306000.0],["2019-05-23",57.1049,57.5259,56.5259,56.9119,318200.0],["2019-05-24",57.1662,57.4206,56.4557,56.7189,262100.0],["2019-05-28",56.7978,57.2013,55.8505,55.868,401300.0],["2019-05-29",55.9119,56.2189,54.7628,54.8505,771300.0],["2019-05-30",55.0873,57.8242,55.0347,57.7891,2316000.0],["2019-05-31",57.0785,57.7013,55.5435,55.7189,380300.0],["2019-06-03",55.7189,56.7715,55.7013,56.6487,670200.0],["2019-06-04",56.8768,58.3417,55.7891,57.4469,366700.0],["2019-06-05",57.7627,58.2277,56.4645,57.4382,430800.0],["2019-06-06",57.5522,58.4908,56.8329,57.6926,305000.0],["2019-06-07",57.9469,58.175,56.6224,56.6487,328500.0],["2019-06-10",56.9294,57.7013,56.7627,57.4206,183800.0],["2019-06-11",57.7978,57.8768,56.947,57.2277,366800.0],["2019-06-12",57.0522,57.1926,56.5873,56.8329,179400.0],["2019-06-13",56.7715,57.4645,56.1048,56.9294,350700.0],["2019-06-14",56.8329,56.9031,56.0785,56.0961,227100.0],["2019-06-17",56.0785,56.6838,55.1926,55.2452,334600.0],["2019-06-18",55.7014,57.3154,55.6399,56.6575,375800.0],["2019-06-19",57.0084,57.0171,55.7628,56.0084,215700.0],["2019-06-20",56.6049,56.9382,55.868,56.9031,184000.0],["2019-06-21",56.7803,57.3855,56.4031,56.7189,493400.0],["2019-06-24",56.8329,57.254,56.5522,56.8592,229100.0],["2019-06-25",56.7627,57.1136,56.254,56.2978,451100.0],["2019-06-26",56.3242,56.947,54.8593,54.947,269200.0],["2019-06-27",55.254,56.0259,54.9733,55.7364,389200.0],["2019-06-28",55.7364,56.9469,55.7364,56.4908,1133800.0],["2019-07-01",57.2891,57.6048,55.9908,56.3417,414800.0],["2019-07-02",56.2277,57.0084,56.0785,56.9031,393800.0],["2019-07-03",57.061,57.7803,56.5697,57.7715,288400.0],["2019-07-05",57.3768,57.754,56.4119,57.6487,291700.0],["2019-07-08",57.3066,57.368,56.0873,56.4119,387100.0],["2019-07-09",56.2178,57.9289,56.0326,57.8319,543700.0],["2019-07-10",58.1317,58.4757,57.0204,57.8671,307500.0],["2019-07-11",57.8583,57.8583,57.0116,57.779,297500.0],["2019-07-12",58.0171,58.9255,57.6731,58.8373,357800.0],["2019-07-15",58.9785,59.049,57.5937,58.4581,281900.0],["2019-07-16",58.4669,58.9344,58.07,58.4669,254000.0],["2019-07-17",58.3875,58.8373,57.8407,58.3434,227500.0],["2019-07-18",58.3081,58.511,57.5408,57.9024,150100.0],["2019-07-19",57.8583,58.9255,57.285,57.3203,150500.0],["2019-07-22",57.532,58.0612,56.7206,57.2762,127300.0],["2019-07-23",57.6026,57.9024,57.3027,57.7084,126700.0],["2019-07-24",57.5408,59.0049,57.3997,58.4228,157700.0],["2019-07-25",58.4228,58.7139,57.1439,57.188,195500.0],["2019-07-26",57.4526,58.5904,57.3821,58.3434,200800.0],["2019-07-29",58.4404,58.5286,57.0381,57.2498,285100.0],["2019-07-30",56.9322,57.2586,56.5883,57.1439,253000.0],["2019-07-31",57.1792,58.4404,56.7294,56.8264,377200.0],["2019-08-01",57.0293,58.2111,55.5387,56.0767,408500.0],["2019-08-02",55.5387,55.5387,50.2997,50.3614,811200.0],["2019-08-05",49.8322,50.185,46.9922,47.5744,839200.0],["2019-08-06",47.8125,48.2623,46.2778,46.6571,630900.0],["2019-08-07",45.9515,46.2426,45.2371,45.7046,470100.0],["2019-08-08",46.1103,47.054,45.7927,47.0364,465500.0],["2019-08-09",46.7718,46.8159,45.29,45.4311,403400.0],["2019-08-12",45.2459,45.4311,43.7642,43.9759,453500.0],["2019-08-13",43.9935,45.2547,43.676,44.9372,512000.0],["2019-08-14",43.967,44.4609,42.8646,42.891,396200.0],["2019-08-15",43.0233,43.0586,41.9649,42.1325,501600.0],["2019-08-16",42.5735,43.3937,42.3706,43.0233,1927300.0],["2019-08-19",43.676,44.8049,43.676,44.7079,376000.0],["2019-08-20",44.4874,44.4874,43.7377,43.773,332700.0],["2019-08-21",44.2846,44.2934,43.4643,43.4819,233900.0],["2019-08-22",43.4908,44.0905,43.2174,43.2526,284200.0],["2019-08-23",42.8557,43.1203,41.471,41.568,324400.0],["2019-08-26",42.1413,42.6176,41.7356,42.5647,238500.0],["2019-08-27",42.9792,42.9792,42.0267,42.1237,257500.0],["2019-08-28",41.9208,42.8205,41.6739,42.1149,245800.0],["2019-08-29",42.5559,43.1556,42.4412,42.9968,212500.0],["2019-08-30",43.4378,44.2757,43.0498,43.3673,523800.0],["2019-09-03",43.085,43.4202,42.547,42.8028,276000.0],["2019-09-04",43.4819,43.7642,42.5647,42.7234,756100.0],["2019-09-05",43.4026,44.7079,43.1997,44.5668,424600.0],["2019-09-06",44.7344,45.0607,44.408,44.6903,293900.0],["2019-09-09",44.6285,45.7398,44.6285,45.7046,339900.0],["2019-09-10",45.4576,47.0628,45.4576,46.9746,355100.0],["2019-09-11",47.3803,48.8092,46.6659,48.7915,406500.0],["2019-09-12",48.8973,49.0737,47.9801,48.9414,282900.0],["2019-09-13",49.0737,49.6559,48.5534,48.6504,236300.0],["2019-09-16",48.3946,49.3912,48.377,49.0296,200600.0],["2019-09-17",48.8621,48.8621,47.6537,47.7596,271700.0],["2019-09-18",47.6537,48.0683,46.8776,47.3892,247700.0],["2019-09-19",47.3627,48.6151,47.3627,47.7508,284400.0],["2019-09-20",47.8566,48.3593,47.1334,47.2039,755400.0],["2019-09-23",47.0452,48.0595,46.8423,47.7243,171600.0],["2019-09-24",47.9448,48.3505,46.7806,47.0628,248900.0],["2019-09-25",46.9305,47.9801,46.6395,47.7155,223100.0],["2019-09-26",47.7155,47.7419,46.3131,46.4895,187800.0],["2019-09-27",46.7012,47.1157,45.9162,46.4013,187300.0],["2019-09-30",46.4278,46.5777,46.0662,46.2778,198000.0],["2019-10-01",46.3837,47.2127,45.8192,46.1544,374100.0],["2019-10-02",45.6164,46.7012,44.999,46.5513,363000.0],["2019-10-03",46.269,47.1951,45.7928,46.4366,403200.0],["2019-10-04",46.2249,46.4101,43.9582,44.6197,471900.0],["2019-10-07",44.4433,46.0485,44.1699,45.8633,380300.0],["2019-10-08",45.3749,45.7656,44.78,44.8422,195200.0],["2019-10-09",45.295,45.295,44.851,44.9665,174200.0],["2019-10-10",44.9665,45.5259,44.8599,45.2595,163400.0],["2019-10-11",45.7301,47.7547,45.7301,47.3462,311500.0],["2019-10-14",47.4528,47.5416,46.4849,46.6625,212200.0],["2019-10-15",46.6714,47.1597,46.1741,46.7157,156200.0],["2019-10-16",46.7513,47.3817,46.4671,46.7157,138000.0],["2019-10-17",46.9289,47.5416,46.8134,47.4705,124000.0],["2019-10-18",47.2485,47.4794,46.4494,46.8312,142800.0],["2019-10-21",47.364,47.8701,47.1331,47.1597,140600.0],["2019-10-22",47.3373,51.049,47.3373,50.7027,606900.0],["2019-10-23",50.5606,50.5606,49.0511,49.9035,243600.0],["2019-10-24",50.1433,50.1433,48.5449,49.0067,215600.0],["2019-10-25",48.7847,50.6317,48.7847,50.5695,375000.0],["2019-10-28",50.5162,51.12,49.8236,49.9035,197200.0],["2019-10-29",49.8503,50.6761,49.1488,50.5251,341100.0],["2019-10-30",50.3475,50.3475,48.9623,49.4951,304500.0],["2019-10-31",49.4152,49.4152,45.7035,47.6215,625600.0],["2019-11-01",48.5094,52.4786,48.1631,52.3898,572700.0],["2019-11-04",52.3454,53.4554,52.1678,52.301,500500.0],["2019-11-05",52.3898,53.5708,51.4131,51.5907,331300.0],["2019-11-06",51.2444,51.6439,50.1522,50.2854,404100.0],["2019-11-07",51.0313,52.0347,50.8093,51.0845,368800.0],["2019-11-08",50.8892,52.0524,50.8892,51.6084,212200.0],["2019-11-11",51.0312,51.6351,50.7116,51.0934,283400.0],["2019-11-12",51.2799,52.008,50.7826,51.3598,239800.0],["2019-11-13",50.5695,51.1911,50.2854,50.5606,227700.0],["2019-11-14",50.3919,51.271,50.1788,50.2587,253700.0],["2019-11-15",50.8448,52.0702,50.827,51.8659,290800.0],["2019-11-18",51.5818,51.9015,51.0135,51.6617,178000.0],["2019-11-19",51.7327,52.2211,51.3598,51.3953,253200.0],["2019-11-20",51.0668,51.6173,50.5162,51.1378,270400.0],["2019-11-21",51.4664,51.5818,50.5251,50.6761,375600.0],["2019-11-22",51.0757,51.5907,50.9069,50.9869,210500.0],["2019-11-25",51.1556,51.9814,50.8892,51.8659,183100.0],["2019-11-26",51.6084,52.1501,50.4274,50.534,191400.0],["2019-11-27",50.7382,51.1911,50.1344,50.8625,124200.0],["2019-11-29",50.2587,51.0046,49.7082,50.4363,192300.0],["2019-12-02",50.6494,50.6761,49.504,49.9746,288200.0],["2019-12-03",49.2553,49.8147,48.3496,49.5395,748700.0],["2019-12-04",50.019,51.1911,47.6304,49.9391,261000.0],["2019-12-05",49.868,50.1255,49.2642,49.4063,147700.0],["2019-12-06",49.8059,50.1966,49.1044,49.3441,276000.0],["2019-12-09",49.2021,49.5217,47.1242,47.1775,442600.0],["2019-12-10",47.3906,48.0033,46.9289,47.6037,343500.0],["2019-12-11",47.9234,48.1187,47.5327,47.728,221700.0],["2019-12-12",47.95,49.3797,47.7902,48.7226,203400.0],["2019-12-13",48.7225,49.7348,47.2308,47.7547,319100.0],["2019-12-16",48.3319,49.131,47.8524,48.1631,185200.0],["2019-12-17",48.1631,48.6426,48.1276,48.4029,139300.0],["2019-12-18",48.3851,48.9712,47.8523,48.7492,302000.0],["2019-12-19",49.2287,49.2287,48.3851,48.9445,202100.0],["2019-12-20",49.0067,49.2021,48.2697,48.4118,563700.0],["2019-12-23",48.7581,49.5928,48.3318,49.2376,280500.0],["2019-12-24",49.1843,49.4507,48.8025,48.8469,90900.0],["2019-12-26",49.0245,49.575,49.0245,49.1577,131000.0],["2019-12-27",49.3264,49.3264,48.7225,48.838,153400.0],["2019-12-30",49.131,49.131,48.4206,48.5982,199300.0],["2019-12-31",48.4562,48.9801,48.3319,48.3851,173300.0],["2020-01-02",48.8824,49.353,48.7936,49.3175,196500.0],["2020-01-03",48.5805,48.9712,48.2253,48.2608,209500.0],["2020-01-06",47.95,48.5094,47.3906,48.172,205900.0],["2020-01-07",49.9505,50.6566,49.2356,49.316,350000.0],["2020-01-08",49.1283,49.8433,47.9933,49.6109,325800.0],["2020-01-09",49.7271,50.1829,49.3696,49.6377,175700.0],["2020-01-10",49.5752,49.8612,49.2087,49.4769,204000.0],["2020-01-13",49.6467,50.6119,49.4232,50.5761,334500.0],["2020-01-14",50.4957,50.6208,49.593,49.8522,262700.0],["2020-01-15",50.6387,51.7916,49.9952,51.3894,420200.0],["2020-01-16",51.9436,53.597,51.9436,53.2573,284800.0],["2020-01-17",53.5165,53.8472,52.9445,53.2841,227100.0],["2020-01-21",52.9088,53.6595,52.3994,52.6317,190500.0],["2020-01-22",52.7837,53.025,52.0419,52.4262,162800.0],["2020-01-23",52.1491,52.4619,51.5235,52.3279,218800.0],["2020-01-24",52.4619,52.9713,52.2295,52.9088,209900.0],["2020-01-27",51.8452,52.4708,51.5592,51.8721,195400.0],["2020-01-28",52.1312,52.4709,51.8363,51.9436,155800.0],["2020-01-29",52.0151,52.3457,51.0677,51.1034,163700.0],["2020-01-30",50.5583,50.9962,50.031,50.9158,161700.0],["2020-01-31",50.4242,50.7102,49.3786,49.3786,278600.0],["2020-02-03",49.9416,50.3348,49.3964,49.8254,218700.0],["2020-02-04",50.5851,50.7549,49.6198,49.6556,208400.0],["2020-02-05",50.2455,50.9515,50.022,50.889,223600.0],["2020-02-06",51.1213,51.2911,50.603,50.8264,99200.0],["2020-02-07",50.9426,51.1034,50.2902,50.5315,149600.0],["2020-02-10",50.165,50.7996,49.9595,50.7817,103400.0],["2020-02-11",51.3001,52.1849,50.7996,51.3805,183600.0],["2020-02-12",51.8274,52.0687,50.9604,51.5146,240400.0],["2020-02-13",51.0319,51.7291,50.7191,51.6397,131200.0],["2020-02-14",51.6486,51.6486,51.1302,51.4073,148500.0],["2020-02-18",51.1124,51.9972,51.1124,51.9436,125900.0],["2020-02-19",51.9704,52.8105,51.6754,52.6049,194500.0],["2020-02-20",54.5175,57.0736,54.16,56.6535,472100.0],["2020-02-21",56.5194,57.3953,56.1977,56.5552,360500.0],["2020-02-24",54.4639,55.3129,53.5701,53.5791,282700.0],["2020-02-25",53.9455,53.9455,51.0052,51.3626,381800.0],["2020-02-26",51.8721,52.444,51.2107,51.3179,329900.0],["2020-02-27",50.1025,50.6298,48.5563,48.5563,438500.0],["2020-02-28",46.7331,47.4928,45.4283,47.2693,523800.0],["2020-03-02",47.6715,48.3508,45.8304,48.2614,401600.0],["2020-03-03",48.1988,49.5394,46.5276,47.18,227800.0],["2020-03-04",48.029,48.8512,47.1174,48.7708,199200.0],["2020-03-05",47.4928,48.2882,45.7321,46.3488,204200.0],["2020-03-06",44.8205,46.2147,44.6418,45.5713,211500.0],["2020-03-09",42.0857,44.1502,41.3797,42.9258,426300.0],["2020-03-10",44.5077,44.9456,42.1036,44.2307,364600.0],["2020-03-11",42.8454,43.5872,40.0838,40.7272,326900.0],["2020-03-12",37.7333,38.0282,35.3291,35.9994,486400.0],["2020-03-13",38.0461,39.1275,34.9806,39.0113,352700.0],["2020-03-16",33.9528,36.4731,33.5149,34.6141,422100.0],["2020-03-17",35.3291,37.5098,33.9617,37.206,369300.0],["2020-03-18",34.9895,36.4552,29.2965,30.074,349800.0],["2020-03-19",29.7433,34.3996,27.7414,33.6042,412800.0],["2020-03-20",33.7651,35.7224,31.3163,31.504,425100.0],["2020-03-23",32.1206,32.1206,29.2786,31.0035,319200.0],["2020-03-24",32.8982,35.3738,32.2368,35.3202,244500.0],["2020-03-25",35.2844,39.5118,34.1315,36.6965,407300.0],["2020-03-26",37.2238,41.0311,37.2238,40.6379,394100.0],["2020-03-27",39.0202,41.5227,38.5734,40.0123,282100.0],["2020-03-30",40.62,41.6567,38.484,41.4154,290000.0],["2020-03-31",41.335,42.0321,38.6359,39.8871,276400.0],["2020-04-01",38.4393,38.9577,37.1881,37.5456,197300.0],["2020-04-02",37.4205,40.1553,37.4205,38.9487,204300.0],["2020-04-03",38.8683,39.19,37.2596,38.1176,169800.0],["2020-04-06",39.7084,40.8613,39.4313,40.6736,224400.0],["2020-04-07",42.0246,42.619,39.7189,40.2503,221900.0],["2020-04-08",41.3041,41.6914,40.2683,40.9888,190000.0],["2020-04-09",41.9436,42.7451,41.124,41.9075,368700.0],["2020-04-13",41.6734,41.9345,40.8898,41.3671,204400.0],["2020-04-14",42.2498,44.1051,41.7994,43.5737,264500.0],["2020-04-15",41.9706,42.4119,39.9261,41.133,208500.0],["2020-04-16",41.3581,41.5743,40.0342,41.4032,209800.0],["2020-04-17",42.4659,43.0874,41.6824,41.7814,173100.0],["2020-04-20",40.8898,42.7812,40.5565,41.6914,182500.0],["2020-04-21",40.8628,40.9798,39.782,40.2053,188800.0],["2020-04-22",41.3671,42.583,40.7097,42.1957,231000.0],["2020-04-23",42.4389,44.2943,42.4389,43.2585,163500.0],["2020-04-24",43.2585,43.844,42.7181,43.6548,136600.0],["2020-04-27",44.2853,45.6092,43.943,45.1679,330300.0],["2020-04-28",50.4367,53.8502,50.4367,51.9679,887900.0],["2020-04-29",53.526,56.4351,53.508,54.5888,398100.0],["2020-04-30",53.3999,53.8592,51.4455,52.0309,368600.0],["2020-05-01",50.5358,50.779,48.8426,49.9053,321300.0],["2020-05-04",49.5,49.9504,48.3292,49.8153,270700.0],["2020-05-05",50.4457,50.7069,49.491,49.7342,203200.0],["2020-05-06",49.6442,50.4277,49.1488,49.7793,203000.0],["2020-05-07",50.1936,51.2293,49.3289,50.1215,305300.0],["2020-05-08",51.3194,54.4537,50.4457,53.8322,392600.0],["2020-05-11",53.2017,53.6791,50.9681,51.3914,282400.0],["2020-05-12",51.4905,52.4452,48.8065,48.9056,184900.0],["2020-05-13",48.3652,49.3289,47.5997,48.6895,229100.0],["2020-05-14",47.7168,48.6444,46.2127,48.5093,213200.0],["2020-05-15",48.2572,48.8606,46.5729,48.3112,162200.0],["2020-05-18",50.1215,51.2383,50.0945,50.4367,213000.0],["2020-05-19",50.2116,50.779,48.9507,48.9867,270600.0],["2020-05-20",49.7613,50.788,49.6802,50.4277,186100.0],["2020-05-21",50.4638,50.6079,49.5721,49.7522,260100.0],["2020-05-22",49.7522,49.9504,48.6895,49.1308,137100.0],["2020-05-26",50.6439,51.9949,50.3016,51.1032,205400.0],["2020-05-27",52.0219,52.5263,50.2206,51.6436,276400.0],["2020-05-28",52.184,52.229,50.3737,50.5538,204400.0],["2020-05-29",50.3557,50.3557,48.6174,49.5091,295900.0],["2020-06-01",49.491,50.4007,49.3199,50.0044,222400.0],["2020-06-02",50.2836,51.9408,49.6532,51.2203,237100.0],["2020-06-03",51.8508,52.8145,51.5445,51.9498,248600.0],["2020-06-04",51.4635,51.6976,50.3016,50.7339,195000.0],["2020-06-05",52.5803,53.8412,51.2203,52.4272,202900.0],["2020-06-08",53.0396,53.9313,52.7064,53.3008,190700.0],["2020-06-09",52.4182,54.6248,52.2651,54.1655,215000.0],["2020-06-10",54.6968,54.6968,52.4722,52.5443,252700.0],["2020-06-11",50.9231,50.9231,48.122,48.1401,294600.0],["2020-06-12",50.0945,50.3196,47.9869,49.5631,202600.0],["2020-06-15",48.3472,50.0134,47.6357,49.8783,163600.0],["2020-06-16",51.9498,52.3011,50.1665,50.806,182500.0],["2020-06-17",50.833,50.833,49.1218,49.6352,239500.0],["2020-06-18",49.3289,49.9053,48.7165,49.2209,240800.0],["2020-06-19",49.7522,50.4908,48.7075,48.8966,546500.0],["2020-06-22",48.7165,50.0044,48.1311,49.5991,223400.0],["2020-06-23",50.4998,50.4998,49.0407,49.2389,138300.0],["2020-06-24",48.7345,49.1668,48.05,48.7165,176400.0],["2020-06-25",48.5003,49.8603,48.005,49.8603,173300.0],["2020-06-26",49.2929,50.8781,48.122,49.9234,936200.0],["2020-06-29",50.6709,51.6526,49.9954,51.5445,305100.0],["2020-06-30",51.2023,51.6796,50.7069,51.0042,281300.0],["2020-07-01",50.9231,51.0942,49.6352,49.9324,165000.0],["2020-07-02",50.5628,52.13,50.5628,51.7247,255900.0],["2020-07-06",52.8145,53.0847,52.2831,52.6884,254900.0],["2020-07-07",51.9998,53.1595,51.6917,51.8367,393000.0],["2020-07-08",51.7098,52.0451,51.0303,51.4561,130500.0],["2020-07-09",51.2477,51.9273,50.3779,51.2658,123000.0],["2020-07-10",51.3927,51.3927,50.55,50.7675,122300.0],["2020-07-13",50.9396,51.7823,50.0879,50.1423,162100.0],["2020-07-14",50.1967,50.5047,49.4899,50.2329,156500.0],["2020-07-15",50.9578,51.6283,50.2329,50.8128,225400.0],["2020-07-16",51.3202,53.0146,50.7856,52.6521,378700.0],["2020-07-17",52.5253,54.5458,52.5253,53.531,219600.0],["2020-07-20",53.4676,54.1925,53.1505,53.9478,169600.0],["2020-07-21",54.3556,55.5516,54.3556,55.0714,197300.0],["2020-07-22",54.5458,54.9536,53.5763,53.676,177300.0],["2020-07-23",53.7304,54.419,53.4404,53.7847,125700.0],["2020-07-24",53.4676,53.5129,52.2081,52.2897,102700.0],["2020-07-27",52.3984,53.5582,52.3984,53.4042,101500.0],["2020-07-28",53.1595,53.7757,52.5615,53.1414,160400.0],["2020-07-29",53.531,54.4099,53.5038,54.1925,135900.0],["2020-07-30",53.4042,54.0113,53.223,53.7666,105000.0],["2020-07-31",54.0928,54.419,52.9693,54.3827,169800.0],["2020-08-03",55.0714,56.7385,54.7724,56.6932,227300.0],["2020-08-04",56.8201,57.3728,56.6117,57.1553,152600.0],["2020-08-05",57.7533,57.9799,56.9198,57.3275,159500.0],["2020-08-06",58.895,58.895,55.8778,57.9255,186500.0],["2020-08-07",57.2822,58.1792,56.367,57.3003,218300.0],["2020-08-10",57.3003,59.7648,57.2641,59.5202,289700.0],["2020-08-11",59.8192,60.7615,59.0218,59.194,375300.0],["2020-08-12",59.9007,59.9551,58.2608,58.3695,212400.0],["2020-08-13",58.1883,58.9041,57.0104,58.4601,145100.0],["2020-08-14",58.3061,58.3876,57.7896,58.1611,140000.0],["2020-08-17",58.2245,58.895,58.0433,58.4148,161000.0],["2020-08-18",58.3061,58.3785,57.3637,57.5993,116200.0],["2020-08-19",57.708,58.3604,57.0738,57.1553,125900.0],["2020-08-20",56.7114,57.3819,56.0862,57.0466,115200.0],["2020-08-21",56.8382,57.1825,56.5755,56.8745,125500.0],["2020-08-24",57.409,58.152,56.8563,57.6084,212300.0],["2020-08-25",57.7443,57.8802,56.2946,56.8201,110700.0],["2020-08-26",57.0466,57.7171,56.7929,56.9469,124300.0],["2020-08-27",57.5449,57.6265,55.9503,56.358,112200.0],["2020-08-28",56.5845,56.5845,55.8506,56.2583,89600.0],["2020-08-31",56.1768,56.3127,55.0442,55.4066,172400.0],["2020-09-01",55.3885,56.0137,54.6093,55.9231,190900.0],["2020-09-02",55.9503,57.2459,55.9503,57.0466,166000.0],["2020-09-03",56.3399,56.3399,54.4643,55.5244,287600.0],["2020-09-04",55.905,56.5483,54.6183,56.1133,238000.0],["2020-09-08",55.2798,55.6694,54.5911,54.6093,179600.0],["2020-09-09",55.1801,55.4972,54.3737,55.171,152500.0],["2020-09-10",55.5969,55.7056,53.8663,54.0022,150400.0],["2020-09-11",54.3918,54.6093,52.788,53.2139,148800.0],["2020-09-14",53.8391,54.129,52.3803,52.4619,128000.0],["2020-09-15",52.9421,54.2831,52.5706,53.9388,165200.0],["2020-09-16",53.9841,54.4915,53.6307,53.9207,137500.0],["2020-09-17",53.1142,53.7666,52.2716,53.5945,85100.0],["2020-09-18",53.9841,54.6002,52.9693,53.4404,451200.0],["2020-09-21",52.1538,52.4347,51.3927,51.9635,170000.0],["2020-09-22",52.1357,52.4528,51.0031,52.3531,168300.0],["2020-09-23",52.0904,52.5978,50.2601,50.2873,170300.0],["2020-09-24",50.1151,51.5648,49.6983,51.1571,198100.0],["2020-09-25",50.8309,51.5648,50.8309,51.293,104100.0],["2020-09-28",50.4232,51.9182,50.4232,51.7551,171000.0],["2020-09-29",51.7823,52.4528,51.6101,51.9182,94100.0],["2020-09-30",52.1357,52.4619,51.284,51.7007,172200.0],["2020-10-01",51.9182,52.3984,51.5195,51.9998,167100.0],["2020-10-02",51.2386,51.7007,51.0756,51.438,233800.0],["2020-10-05",51.882,52.8152,51.8548,52.7427,87800.0],["2020-10-06",53.0417,53.4314,51.7642,51.8729,155100.0],["2020-10-07",52.2353,53.232,52.2353,52.8243,119000.0],["2020-10-08",53.4585,53.9841,52.5978,53.8391,168800.0],["2020-10-09",54.1472,54.9807,53.7666,54.9626,135200.0],["2020-10-12",55.2797,56.0862,54.5911,55.9865,217100.0],["2020-10-13",55.8134,55.8316,54.3007,54.4283,164100.0],["2020-10-14",54.6743,55.2302,53.8724,54.2734,166000.0],["2020-10-15",53.5808,54.9112,53.0705,54.7654,114300.0],["2020-10-16",54.5923,55.376,54.2005,54.647,99300.0],["2020-10-19",55.0024,55.4033,54.2825,54.4101,126200.0],["2020-10-20",54.9021,55.2119,54.1458,54.2551,88400.0],["2020-10-21",54.2278,54.811,53.7631,54.0364,90800.0],["2020-10-22",54.4009,54.4921,53.6082,54.3372,107000.0],["2020-10-23",54.6014,54.6652,53.5353,53.7631,61400.0],["2020-10-26",53.1252,53.9909,51.9679,52.7516,85500.0],["2020-10-27",52.5602,53.2163,52.1593,52.5511,87600.0],["2020-10-28",51.2663,51.8859,50.674,51.166,178500.0],["2020-10-29",50.838,51.9862,50.4644,51.7948,155800.0],["2020-10-30",51.6946,52.2686,50.6011,51.0111,131400.0],["2020-11-02",50.9565,51.7492,49.544,49.8265,160200.0],["2020-11-03",50.2366,51.321,49.9814,50.8198,187700.0],["2020-11-04",50.3733,51.4759,49.544,50.4826,262600.0],["2020-11-05",51.9224,55.1299,51.6672,54.9021,294200.0],["2020-11-06",55.0661,55.0661,52.8883,52.9156,101500.0],["2020-11-09",56.4968,57.809,54.7016,54.7472,214700.0],["2020-11-10",55.1846,55.5764,54.2825,55.1664,146900.0],["2020-11-11",55.5491,55.5856,54.6652,55.0479,109400.0],["2020-11-12",54.5376,55.1299,53.7084,54.082,95800.0],["2020-11-13",54.5467,55.2575,54.1367,54.6014,125500.0],["2020-11-16",55.4671,55.704,54.3736,55.6311,182500.0],["2020-11-17",55.2119,56.3419,54.4009,56.2963,177200.0],["2020-11-18",56.3419,56.916,54.5741,54.6652,119500.0],["2020-11-19",54.5832,54.6652,53.6537,54.3098,109700.0],["2020-11-20",54.2187,55.4398,54.1458,54.7563,121200.0],["2020-11-23",55.3304,55.622,54.6925,55.1026,139900.0],["2020-11-24",55.5673,55.9409,54.9386,55.5764,145300.0],["2020-11-25",55.5764,55.5855,54.1914,54.2825,108700.0],["2020-11-27",54.164,55.7313,54.082,55.5764,112200.0],["2020-11-30",55.7131,55.7131,54.0638,54.5923,259400.0],["2020-12-01",55.4306,55.4306,54.2187,54.893,177100.0],["2020-12-02",55.0297,55.5035,54.7199,55.2666,108400.0],["2020-12-03",55.1937,55.4762,54.6652,54.8475,89500.0],["2020-12-04",54.9021,56.1141,54.7199,56.0138,119600.0],["2020-12-07",56.1323,56.3601,55.4124,56.2507,86200.0],["2020-12-08",55.9501,56.5879,55.9136,56.5424,127100.0],["2020-12-09",56.597,56.8339,55.8043,56.1323,182100.0],["2020-12-10",55.622,56.2599,54.6743,55.8772,117100.0],["2020-12-11",56.2963,56.2963,55.2484,55.5491,109600.0],["2020-12-14",56.0867,56.8795,55.8771,56.0958,118800.0],["2020-12-15",56.7155,56.9524,56.0594,56.9524,107100.0],["2020-12-16",56.8886,56.9251,55.868,56.6244,119900.0],["2020-12-17",56.8704,57.3716,56.5241,57.0435,145500.0],["2020-12-18",57.2713,58.0824,56.9706,57.727,520400.0],["2020-12-21",56.6153,57.1529,55.2119,56.7337,166800.0],["2020-12-22",56.8522,57.4171,56.3237,56.4786,140400.0],["2020-12-23",56.5697,56.8522,56.1505,56.2872,113600.0],["2020-12-24",56.3419,56.3419,55.5947,55.7678,78400.0],["2020-12-28",56.1141,56.4877,55.704,55.8316,123500.0],["2020-12-29",56.0776,56.0776,54.3554,54.9021,169500.0],["2020-12-30",55.0024,55.704,55.0024,55.4398,107300.0],["2020-12-31",55.3669,55.5491,54.9477,55.294,109400.0],["2021-01-04",55.7587,56.1323,54.6105,55.6311,222900.0],["2021-01-05",56.3237,58.4377,56.3237,58.1917,230400.0],["2021-01-06",58.6838,61.0165,58.5744,60.1144,282100.0],["2021-01-07",60.2055,60.57,59.2578,59.9777,383900.0],["2021-01-08",60.2602,61.053,59.7681,60.8616,211200.0],["2021-01-11",60.0506,60.734,59.0847,59.3034,195200.0],["2021-01-12",59.4042,59.8073,58.8911,59.734,130500.0],["2021-01-13",59.3309,60.3753,59.2759,59.7981,142000.0],["2021-01-14",59.6699,61.4656,59.6699,60.6135,111000.0],["2021-01-15",60.0913,60.8701,59.5416,60.1555,161300.0],["2021-01-19",61.0166,61.1357,60.0547,60.7601,261200.0],["2021-01-20",60.7051,62.4184,60.7051,62.3542,191700.0],["2021-01-21",62.4275,62.6199,61.5847,62.4733,228500.0],["2021-01-22",61.9969,62.6291,61.3923,62.2168,215300.0],["2021-01-25",62.3726,62.5008,60.5219,60.8426,251300.0],["2021-01-26",61.1357,61.9145,60.9067,61.5663,188300.0],["2021-01-27",60.8609,62.1344,60.4669,61.3556,280700.0],["2021-01-28",61.7038,61.7038,60.7784,60.8792,266400.0],["2021-01-29",60.5311,60.7601,58.7354,58.827,479300.0],["2021-02-01",59.5782,60.1371,58.827,59.8806,212200.0],["2021-02-02",60.4578,60.5219,59.3492,60.2287,148100.0],["2021-02-03",60.1646,61.1449,59.6607,60.4394,190600.0],["2021-02-04",60.7876,60.8884,60.1463,60.4669,121400.0],["2021-02-05",61.0624,61.548,60.1921,60.3845,140900.0],["2021-02-08",60.696,60.98,60.2562,60.8975,145300.0],["2021-02-09",61.209,62.1618,60.6777,61.832,147500.0],["2021-02-10",62.1802,62.6657,61.8045,62.4642,218100.0],["2021-02-11",62.5833,62.9681,62.0244,62.4825,163300.0],["2021-02-12",62.7482,62.8307,61.9969,62.4275,138300.0],["2021-02-16",62.5741,63.2154,62.1069,62.5375,162900.0],["2021-02-17",62.2993,62.6474,61.9328,62.0519,327000.0],["2021-02-18",61.3831,61.6396,58.6346,58.6438,329100.0],["2021-02-19",59.395,60.5127,58.3872,58.772,267300.0],["2021-02-22",58.6804,59.395,58.2773,59.3309,354300.0],["2021-02-23",58.6529,58.8362,57.7276,58.5247,225100.0],["2021-02-24",58.3781,60.073,58.3781,59.9264,212700.0],["2021-02-25",59.2943,60.0913,58.6071,59.5141,170300.0],["2021-02-26",59.6332,60.0638,57.865,58.0574,193200.0],["2021-03-01",59.1843,60.357,58.8362,60.3387,190500.0],["2021-03-02",60.2837,60.4303,58.7812,58.7904,165500.0],["2021-03-03",59.1568,59.8714,58.5613,58.6804,140800.0],["2021-03-04",58.6896,59.1293,56.9947,57.2695,229400.0],["2021-03-05",58.0941,58.3689,56.1701,57.7917,207900.0],["2021-03-08",57.8376,58.3598,57.2329,57.9108,178100.0],["2021-03-09",58.6987,59.5599,58.1124,59.1843,141600.0],["2021-03-10",59.7065,59.9264,58.6529,59.5141,205500.0],["2021-03-11",59.8531,60.2196,59.5966,59.9997,196300.0],["2021-03-12",60.0088,61.1541,59.505,61.035,197500.0],["2021-03-15",61.6946,61.6946,60.2562,61.4472,182800.0],["2021-03-16",61.1815,61.9786,60.5311,61.8503,188800.0],["2021-03-17",61.264,63.2338,60.7051,63.1605,224000.0],["2021-03-18",62.2443,62.7207,59.1476,59.4133,318400.0],["2021-03-19",58.9919,59.6424,57.636,59.1385,734100.0],["2021-03-22",58.7903,60.357,58.6071,59.5416,183200.0],["2021-03-23",59.3859,59.789,57.2695,57.3703,257300.0],["2021-03-24",57.7093,58.5522,56.3259,56.335,239700.0],["2021-03-25",55.8311,56.7748,54.9883,56.5366,248300.0],["2021-03-26",56.7015,58.259,56.5274,58.2498,136700.0],["2021-03-29",57.9108,58.9827,56.9672,57.0863,260700.0],["2021-03-30",56.7473,58.1124,56.0235,57.6726,180300.0],["2021-03-31",57.4069,59.6607,57.4069,58.1307,433400.0],["2021-04-01",58.3964,59.6607,58.3964,59.6332,164900.0],["2021-04-05",59.2484,60.9708,59.2484,60.1555,231200.0],["2021-04-06",60.412,60.8609,59.8073,60.586,213600.0],["2021-04-07",65.0753,65.7074,63.5178,65.5791,1820200.0],["2021-04-08",65.799,67.1458,64.5255,66.9351,895400.0],["2021-04-09",66.6327,66.816,64.8645,65.286,6519200.0],["2021-04-12",65.0386,65.5333,64.2141,64.9195,465900.0],["2021-04-13",64.7262,66.6689,64.1553,66.2914,272200.0],["2021-04-14",66.1625,67.2857,65.6192,66.3282,234600.0],["2021-04-15",66.8898,67.654,66.365,67.3502,312700.0],["2021-04-16",67.8105,68.3169,67.166,67.6172,208700.0],["2021-04-19",67.4883,67.921,67.1016,67.8105,202300.0],["2021-04-20",68.0131,68.096,66.2453,66.6873,165400.0],["2021-04-21",66.6965,67.2581,66.4018,67.0924,176600.0],["2021-04-22",67.0279,67.0555,65.8126,65.9875,231200.0],["2021-04-23",66.2821,67.387,66.0151,66.7793,193100.0],["2021-04-26",67.0556,67.4423,66.2545,66.7149,146100.0],["2021-04-27",66.9082,67.0095,66.2914,66.5676,139300.0],["2021-04-28",66.8714,66.8714,65.4259,65.7573,159200.0],["2021-04-29",66.3374,66.7701,65.1405,65.5916,183800.0],["2021-04-30",65.3706,65.8955,63.8239,63.9159,245000.0],["2021-05-03",64.4223,64.4315,63.4095,63.7686,246200.0],["2021-05-04",63.2898,63.5292,62.2678,62.673,179800.0],["2021-05-05",63.2254,63.5292,62.4888,62.94,214500.0],["2021-05-06",62.6914,63.8331,62.1205,63.8239,204500.0],["2021-05-07",64.3579,65.9231,63.6858,65.7205,226000.0],["2021-05-10",65.6929,66.2913,64.3302,64.3578,161000.0],["2021-05-11",63.299,64.054,62.6453,63.7594,136600.0],["2021-05-12",63.032,63.6581,62.0837,62.3323,220300.0],["2021-05-13",62.8939,64.2382,62.8939,63.8607,160300.0],["2021-05-14",64.4407,65.518,64.1001,65.4075,123400.0],["2021-05-17",64.6893,65.9139,64.542,65.5088,236600.0],["2021-05-18",65.9231,66.1441,64.4499,64.5236,118300.0],["2021-05-19",63.8055,64.7814,63.2162,64.4684,144800.0],["2021-05-20",64.6985,65.2786,63.9804,65.0116,136700.0],["2021-05-21",65.5824,65.8034,62.7558,65.2602,367700.0],["2021-05-24",65.9783,66.807,65.7942,66.0428,221000.0],["2021-05-25",66.1901,67.0095,66.0888,66.2269,184100.0],["2021-05-26",71.3645,72.6995,69.5415,71.3,689300.0],["2021-05-27",72.8468,73.4453,71.4934,72.8653,546800.0],["2021-05-28",74.9276,75.2683,73.298,74.3752,548900.0],["2021-06-01",75.6826,76.6034,74.2279,74.7803,461400.0],["2021-06-02",75.4156,76.2075,74.854,75.9036,357200.0],["2021-06-03",76.3363,76.3363,74.6699,76.0878,214900.0],["2021-06-04",76.4192,76.7783,75.5445,76.7414,206100.0],["2021-06-07",76.6402,77.5609,76.5021,77.4964,202400.0],["2021-06-08",77.8463,78.9512,77.8463,78.3343,239000.0],["2021-06-09",78.4264,78.9051,74.7803,74.854,325000.0],["2021-06-10",74.5778,74.9737,72.7732,74.1358,261400.0],["2021-06-11",74.4213,74.7067,73.6294,74.5778,139200.0],["2021-06-14",74.5778,74.7251,73.9056,74.5317,185400.0],["2021-06-15",74.2279,74.4489,73.1967,73.6847,160700.0],["2021-06-16",73.5926,73.5926,72.3957,73.2704,166000.0],["2021-06-17",72.4601,72.7824,71.4473,72.5338,185400.0],["2021-06-18",71.5579,72.2852,70.6279,70.9502,495400.0],["2021-06-21",71.0423,71.1435,69.7533,70.1123,263100.0],["2021-06-22",70.011,70.011,68.2893,69.0443,237500.0],["2021-06-23",68.9154,68.9891,68.3169,68.3446,234100.0],["2021-06-24",68.6852,69.1087,67.7001,69.1087,210200.0],["2021-06-25",69.3113,69.7624,68.5563,68.8325,545000.0],["2021-06-28",68.5471,69.5875,68.3446,68.7497,271400.0],["2021-06-29",68.5932,68.9891,67.5896,67.6724,172800.0],["2021-06-30",67.6908,67.6908,66.5215,67.2397,321100.0],["2021-07-01",67.4514,67.9762,67.0279,67.2949,207000.0],["2021-07-02",67.4515,67.4515,66.4203,66.5031,136500.0],["2021-07-06",66.4755,66.6228,65.03,65.6653,218800.0],["2021-07-07",65.3707,65.7666,63.8515,64.6433,291600.0],["2021-07-08",63.7226,64.4131,62.2955,64.0448,310400.0],["2021-07-09",64.2566,65.3062,64.0264,65.1589,130600.0],["2021-07-12",65.0208,65.4443,64.496,65.0116,162800.0],["2021-07-13",64.8543,65.2429,63.5311,63.5774,141300.0],["2021-07-14",64.2066,64.2158,62.9297,62.9482,141100.0],["2021-07-15",62.5503,62.6336,61.3936,61.6435,240300.0],["2021-07-16",62.2449,62.4485,60.5794,60.783,188100.0],["2021-07-19",59.469,60.4313,58.6085,59.6171,333700.0],["2021-07-20",59.5523,60.8477,59.3117,60.4313,338200.0],["2021-07-21",60.6719,61.4029,60.1352,60.3388,139100.0],["2021-07-22",60.1167,60.5979,59.1174,59.5986,205400.0],["2021-07-23",59.7559,59.9132,59.1359,59.4135,104800.0],["2021-07-26",59.4228,60.2925,59.1267,60.0705,170500.0],["2021-07-27",59.9039,60.3666,59.395,60.2648,232800.0],["2021-07-28",60.5886,61.2364,60.2093,60.857,119600.0],["2021-07-29",61.2086,61.8378,60.6071,60.6256,124500.0],["2021-07-30",60.2278,61.3937,60.2278,60.968,210000.0],["2021-08-02",61.0883,61.847,60.3666,60.5054,203200.0],["2021-08-03",60.7367,64.919,60.7367,63.9475,507800.0],["2021-08-04",63.198,64.8913,62.8186,63.7809,257200.0],["2021-08-05",61.6712,64.2991,61.0698,64.0585,184200.0],["2021-08-06",64.8265,66.5198,64.8265,65.2614,219000.0],["2021-08-09",65.2337,68.1946,64.3084,67.9263,404200.0],["2021-08-10",68.2409,68.4629,67.112,67.5099,225100.0],["2021-08-11",67.9911,69.5918,67.4174,69.4808,253800.0],["2021-08-12",69.6288,69.6288,68.4814,68.6943,193900.0],["2021-08-13",68.7498,69.0459,67.6579,67.8893,146700.0],["2021-08-16",67.5469,67.5469,65.9554,66.0572,136800.0],["2021-08-17",65.6038,65.7056,64.697,65.3169,145000.0],["2021-08-18",65.4187,65.8073,65.0023,65.0763,116400.0],["2021-08-19",64.4009,64.8913,63.9845,64.4286,138400.0],["2021-08-20",64.4009,64.8543,64.2436,64.7525,157400.0],["2021-08-23",64.9653,66.8529,64.771,66.7697,113600.0],["2021-08-24",66.7326,67.4359,66.2145,66.5013,82300.0],["2021-08-25",66.3348,67.2971,66.1404,66.8252,119600.0],["2021-08-26",66.4828,66.6216,64.882,65.0486,100700.0],["2021-08-27",65.1226,66.8252,65.0116,66.7326,164300.0],["2021-08-30",67.1212,67.1212,65.8998,66.2885,105700.0],["2021-08-31",66.27,66.9455,65.8443,66.7234,142000.0],["2021-09-01",67.1027,67.1027,66.1034,66.4458,72500.0],["2021-09-02",66.4273,66.9084,65.9461,66.5568,102500.0],["2021-09-03",66.4273,66.6679,65.4002,65.6963,87100.0],["2021-09-07",65.4465,65.576,64.734,65.0116,109700.0],["2021-09-08",64.9098,64.9838,64.2436,64.7062,96500.0],["2021-09-09",64.8358,65.5112,64.0307,64.0307,89700.0],["2021-09-10",64.3546,64.4934,63.6144,63.8272,101200.0],["2021-09-13",64.3546,64.5674,63.6329,64.4471,107800.0],["2021-09-14",64.5304,65.0486,63.2535,64.9375,121800.0],["2021-09-15",65.0023,65.1966,64.2066,64.697,111100.0],["2021-09-16",64.66,64.734,63.2165,63.4016,132500.0],["2021-09-17",62.6058,63.5126,62.3282,63.1795,496100.0],["2021-09-20",61.8748,62.6891,61.3011,62.2542,153700.0],["2021-09-21",62.467,62.8649,61.6157,61.81,118200.0],["2021-09-22",62.0043,63.4293,62.0043,63.0222,100700.0],["2021-09-23",63.5218,64.2436,63.2627,63.8734,115100.0],["2021-09-24",64.0215,64.4564,63.6699,63.929,81500.0],["2021-09-27",63.8457,64.5397,63.6144,63.6884,120700.0],["2021-09-28",63.309,63.3368,61.8378,61.9118,139900.0],["2021-09-29",62.3375,63.3368,62.0876,62.6335,92500.0],["2021-09-30",62.7538,63.7162,62.7538,62.7538,117700.0],["2021-10-01",63.2072,64.0307,62.6058,63.7346,149600.0],["2021-10-04",63.7162,63.7162,62.5688,63.0314,128800.0],["2021-10-05",63.0222,63.2165,62.1802,62.8464,128700.0],["2021-10-06",62.1524,62.5873,61.5232,62.5873,101900.0],["2021-10-07",63.0499,63.8457,62.9389,63.4941,134700.0],["2021-10-08",63.6514,63.7994,62.9389,63.0222,46700.0],["2021-10-11",63.1147,63.5496,62.578,62.5965,64400.0],["2021-10-12",62.6524,62.9314,62.085,62.2524,125300.0],["2021-10-13",62.1687,62.8198,62.0199,62.3454,107600.0],["2021-10-14",62.9779,64.1591,62.9779,64.1591,137800.0],["2021-10-15",64.866,64.8846,63.6011,63.6569,114600.0],["2021-10-18",63.2383,63.6197,63.0802,63.2755,71900.0],["2021-10-19",63.6104,63.7127,62.6989,63.0616,93600.0],["2021-10-20",63.1081,63.9452,62.6803,63.2848,52400.0],["2021-10-21",63.2569,63.8336,62.6337,63.3034,90800.0],["2021-10-22",63.229,63.6383,63.1732,63.3592,89600.0],["2021-10-25",63.4801,63.8057,63.1174,63.3313,73400.0],["2021-10-26",63.5174,63.5453,61.9548,61.9827,116800.0],["2021-10-27",62.0199,62.8477,61.1921,61.3502,123800.0],["2021-10-28",61.4339,62.6058,61.4246,62.5593,94900.0],["2021-10-29",62.4198,62.8663,61.9548,62.271,113100.0],["2021-11-01",62.3268,64.3824,62.3268,63.9545,148200.0],["2021-11-02",64.0196,64.8567,63.4894,64.8102,122900.0],["2021-11-03",64.7265,66.8193,64.4196,66.6146,153000.0],["2021-11-04",66.9681,68.8283,66.41,66.8564,172900.0],["2021-11-05",67.7401,68.2795,66.7076,67.089,134200.0],["2021-11-08",67.2936,67.5912,65.638,65.7403,134200.0],["2021-11-09",65.6659,66.4751,65.2288,65.7217,115600.0],["2021-11-10",65.5729,66.2984,65.4148,66.2147,73600.0],["2021-11-11",66.4379,67.7587,65.4985,67.6842,101200.0],["2021-11-12",67.9354,68.0935,67.1076,67.2657,81100.0],["2021-11-15",67.7215,67.7215,66.689,67.3401,123200.0],["2021-11-16",67.3401,68.3353,66.9774,68.1586,127100.0],["2021-11-17",68.0935,68.9027,67.9447,68.7632,127800.0],["2021-11-18",68.8655,69.0794,67.3029,68.1493,103000.0],["2021-11-19",67.9819,68.2888,66.2333,66.8192,118000.0],["2021-11-22",67.0517,68.2423,66.8378,67.6284,164600.0],["2021-11-23",67.6284,67.6284,65.6752,66.0845,149900.0],["2021-11-24",65.6101,66.1775,64.7265,65.8705,74700.0],["2021-11-26",64.2986,65.2939,62.55,62.8384,98700.0],["2021-11-29",63.7127,64.0661,62.364,63.5452,140300.0],["2021-11-30",63.136,63.6104,61.899,63.1639,230800.0],["2021-12-01",64.6056,64.866,62.0943,62.4477,141300.0],["2021-12-02",62.5779,64.2986,62.0292,64.1405,131700.0],["2021-12-03",64.3358,64.4754,62.3826,62.8105,139400.0],["2021-12-06",63.2197,64.4661,61.992,64.28,118600.0],["2021-12-07",65.0799,66.1403,64.3358,65.8984,241800.0],["2021-12-08",66.1775,66.1775,64.8102,65.0055,134200.0],["2021-12-09",64.7544,65.145,64.1219,64.2149,101800.0],["2021-12-10",64.8381,65.6752,62.9314,63.322,116400.0],["2021-12-13",63.3685,63.5173,62.1501,62.8942,115600.0],["2021-12-14",62.3361,62.9872,61.7874,62.2524,230000.0],["2021-12-15",62.4291,65.1451,61.4711,65.0893,203700.0],["2021-12-16",65.5264,65.6287,63.6569,63.8894,140700.0],["2021-12-17",64.0847,66.9588,64.0103,65.173,1015300.0],["2021-12-20",64.1219,65.4706,63.322,65.1264,168100.0],["2021-12-21",65.8333,67.0146,64.866,66.8472,126300.0],["2021-12-22",66.8936,67.4145,66.2984,67.3773,121500.0],["2021-12-23",67.5168,67.9168,67.3215,67.5447,84000.0],["2021-12-27",67.5261,68.419,66.9308,68.2144,90400.0],["2021-12-28",68.2609,68.4005,67.582,67.6657,72100.0],["2021-12-29",67.6098,67.9819,67.3494,67.6005,129800.0],["2021-12-30",67.675,68.1958,66.8379,66.9123,73800.0],["2021-12-31",66.782,67.4982,66.3635,66.6239,114900.0],["2022-01-03",66.7634,68.0005,66.2984,67.954,99600.0],["2022-01-04",67.9447,68.6237,67.0983,68.3353,124500.0],["2022-01-05",68.2981,68.8004,66.7727,66.7727,90600.0],["2022-01-06",66.6053,66.8471,64.9776,65.266,112200.0],["2022-01-07",65.0893,65.8705,64.094,64.3452,150400.0],["2022-01-10",64.2708,65.4892,63.4802,65.4334,112700.0],["2022-01-11",65.1997,66.3308,64.7978,66.2466,127700.0],["2022-01-12",66.3214,67.2001,65.3867,65.5175,133700.0],["2022-01-13",65.6951,66.256,64.8071,65.0595,104300.0],["2022-01-14",64.4145,65.2371,63.9845,65.0969,80300.0],["2022-01-18",64.2743,64.4986,63.676,63.7415,150000.0],["2022-01-19",63.676,65.0221,63.676,64.321,185300.0],["2022-01-20",64.3677,66.0971,64.3677,64.4519,199600.0],["2022-01-21",64.078,65.4708,63.1806,63.3115,131800.0],["2022-01-24",62.2552,64.3117,61.4139,64.134,276000.0],["2022-01-25",63.1993,63.3395,61.8065,62.4702,132600.0],["2022-01-26",63.2741,63.5078,60.7035,61.4606,307000.0],["2022-01-27",61.6756,62.975,61.1802,61.4513,111000.0],["2022-01-28",61.3391,62.76,60.8904,62.6571,143500.0],["2022-01-31",62.4515,64.7323,62.3487,64.5267,284000.0],["2022-02-01",64.5828,64.5921,62.788,62.9843,200900.0],["2022-02-02",63.2741,64.2556,62.8908,64.1153,240000.0],["2022-02-03",63.2834,64.1901,62.6384,62.8628,151500.0],["2022-02-04",62.6665,62.8628,61.5167,62.1617,83800.0],["2022-02-07",61.9748,63.2273,61.8719,63.0591,147700.0],["2022-02-08",62.8254,63.5919,62.7693,63.2367,150100.0],["2022-02-09",63.6947,64.078,63.433,63.7041,105800.0],["2022-02-10",62.6478,63.676,61.2456,61.6943,251200.0],["2022-02-11",62.1524,62.7413,61.3485,61.9467,116900.0],["2022-02-14",61.9467,62.7132,61.3952,62.0402,117300.0],["2022-02-15",62.7226,63.2554,60.9932,63.0217,113700.0],["2022-02-16",62.9002,64.3678,62.8067,64.321,94900.0],["2022-02-17",67.0505,67.0505,62.573,62.7039,217200.0],["2022-02-18",62.3393,62.7319,61.3578,61.4793,182300.0],["2022-02-22",61.255,62.143,59.0583,60.0959,282400.0],["2022-02-23",60.6848,61.1989,59.8342,59.9089,162100.0],["2022-02-24",58.619,59.937,57.6935,59.8342,194700.0],["2022-02-25",60.1707,60.8063,59.4322,60.4604,147100.0],["2022-02-28",60.1239,60.9465,59.5537,60.2174,219300.0],["2022-03-01",59.9463,60.4885,58.9087,59.3387,129300.0],["2022-03-02",59.507,61.9561,59.2453,61.7972,104900.0],["2022-03-03",61.7691,61.7691,60.6848,61.0587,255500.0],["2022-03-04",61.2363,61.6943,59.9557,60.395,86400.0],["2022-03-07",60.2454,60.2454,57.8618,58.2451,149700.0],["2022-03-08",58.0581,59.6565,57.8151,58.1048,103300.0],["2022-03-09",58.862,59.8248,58.862,59.3761,104500.0],["2022-03-10",58.5161,59.3107,58.2638,59.1798,66100.0],["2022-03-11",59.2079,59.6846,57.8992,58.0488,124100.0],["2022-03-14",58.0488,58.6283,57.357,57.4318,117400.0],["2022-03-15",57.4879,58.4601,57.4879,58.1329,93000.0],["2022-03-16",58.7592,59.7687,57.9085,59.6565,132700.0],["2022-03-17",59.1611,60.5726,58.9274,60.4511,110200.0],["2022-03-18",60.4511,61.5821,60.4417,61.5541,255700.0],["2022-03-21",61.3952,61.7504,60.3389,60.7596,171200.0],["2022-03-22",61.012,61.3298,60.4791,61.0774,135200.0],["2022-03-23",60.638,61.0119,59.7874,59.9744,119700.0],["2022-03-24",60.1239,60.797,59.8715,60.6474,127500.0],["2022-03-25",60.6007,60.8717,59.965,60.6194,95500.0],["2022-03-28",60.3857,60.7876,59.8716,60.1894,132000.0],["2022-03-29",60.9372,61.8532,60.6194,61.498,194800.0],["2022-03-30",61.1615,61.1989,59.105,59.3761,118700.0],["2022-03-31",59.3481,60.1894,59.2546,59.6378,138300.0],["2022-04-01",59.6659,60.5072,59.3387,60.4137,236700.0],["2022-04-04",60.5072,60.582,59.722,60.2735,65200.0],["2022-04-05",60.0959,60.6474,58.8994,58.9742,160800.0],["2022-04-06",58.5909,58.9555,58.189,58.2264,104400.0],["2022-04-07",58.217,58.4788,57.2168,57.9272,152300.0],["2022-04-08",57.787,57.787,56.6092,56.6373,146100.0],["2022-04-11",56.3568,57.2262,55.824,56.0577,149100.0],["2022-04-12",56.4056,57.1672,55.8414,56.2364,119300.0],["2022-04-13",56.3774,57.7126,56.3774,57.6185,96500.0],["2022-04-14",57.5339,57.957,57.0168,57.2706,78000.0],["2022-04-18",57.1108,57.1108,56.274,56.4808,88300.0],["2022-04-19",56.415,57.5151,56.2928,57.2142,94200.0],["2022-04-20",57.4587,58.1451,57.3365,57.6185,110600.0],["2022-04-21",57.7972,58.1169,55.7662,55.8509,112300.0],["2022-04-22",55.6346,55.8227,54.6097,54.732,157600.0],["2022-04-25",54.3747,55.0517,53.378,54.7132,149900.0],["2022-04-26",54.3371,54.8166,53.0489,53.0489,129500.0],["2022-04-27",53.2464,53.7541,52.7762,53.0771,161000.0],["2022-04-28",53.5661,55.1269,53.5661,54.8636,145900.0],["2022-04-29",54.3182,54.92,53.2558,53.4532,210700.0],["2022-05-02",53.6507,54.6661,53.1147,53.9704,175500.0],["2022-05-03",53.9798,54.196,53.3404,53.9892,234900.0],["2022-05-04",54.3841,57.4117,54.2712,57.3647,225600.0],["2022-05-05",57.9006,57.9006,54.7602,55.2397,244300.0],["2022-05-06",55.2867,56.9227,54.779,55.9637,139000.0],["2022-05-09",55.1833,56.1141,54.7978,55.7004,263500.0],["2022-05-10",56.3774,56.6313,54.6097,55.5782,133400.0],["2022-05-11",55.5782,56.2176,54.4593,55.0422,171500.0],["2022-05-12",54.7131,55.503,54.055,55.1269,118300.0],["2022-05-13",55.7286,56.4996,55.2303,56.0859,165700.0],["2022-05-16",56.0107,57.0826,55.4654,56.6501,171500.0],["2022-05-17",57.5621,57.6843,56.6407,57.4399,259400.0],["2022-05-18",56.7817,57.3271,55.644,56.0671,204800.0],["2022-05-19",55.8885,57.1202,55.3995,56.5184,145400.0],["2022-05-20",57.0826,57.1014,55.2491,56.4714,109800.0],["2022-05-23",57.1202,57.2518,56.1611,56.9227,174200.0],["2022-05-24",56.5936,57.5245,55.7568,57.1484,101000.0],["2022-05-25",55.0328,56.8851,53.6695,56.6407,2751300.0],["2022-05-26",56.7535,59.5931,56.7535,59.4144,460500.0],["2022-05-27",59.6965,61.3325,59.5648,60.9094,177600.0],["2022-05-31",60.8154,62.0283,59.6965,61.3889,406200.0],["2022-06-01",61.577,62.1787,60.0914,61.2855,766700.0],["2022-06-02",61.6616,62.1599,60.1572,62.0001,266000.0],["2022-06-03",61.4265,62.5737,60.7684,62.0847,155800.0],["2022-06-06",62.8369,62.9497,62.0941,62.5924,297000.0],["2022-06-07",62.1505,63.1284,61.9719,62.8463,116500.0],["2022-06-08",62.4514,62.5172,61.4359,61.765,210800.0],["2022-06-09",61.5958,62.1599,61.2009,61.4642,131600.0],["2022-06-10",60.759,61.671,60.035,60.806,137500.0],["2022-06-13",59.5084,60.2888,58.0134,58.2579,252000.0],["2022-06-14",58.3519,58.4742,57.5621,58.0228,172900.0],["2022-06-15",58.7844,60.6461,58.0604,59.6683,267400.0],["2022-06-16",58.5682,58.9725,55.597,56.556,367200.0],["2022-06-17",57.1108,57.9288,56.7253,57.1484,359200.0],["2022-06-21",57.6279,58.8597,56.9227,58.4742,227300.0],["2022-06-22",58.1075,59.4332,57.9664,58.5212,205100.0],["2022-06-23",58.6152,59.3298,57.5621,58.0604,142100.0],["2022-06-24",58.5682,60.2324,57.2518,59.7717,317800.0],["2022-06-27",60.0914,61.2573,59.0759,60.6555,747600.0],["2022-06-28",61.1727,62.0753,58.1451,58.1827,797000.0],["2022-06-29",58.6058,59.1981,56.4714,58.1639,975800.0],["2022-06-30",57.2894,58.1545,56.7817,57.1672,355200.0],["2022-07-01",56.9604,57.6279,56.4244,56.9321,234100.0],["2022-07-05",56.0483,58.3895,55.7286,58.1169,329600.0],["2022-07-06",58.2485,58.4836,57.4963,57.6938,170200.0],["2022-07-07",57.5715,59.1041,57.3647,58.9161,183600.0],["2022-07-08",58.9255,59.7247,58.6152,59.6401,220300.0],["2022-07-11",59.1699,59.1699,58.4083,58.8597,168700.0],["2022-07-12",58.8975,58.9542,57.7628,57.9047,139000.0],["2022-07-13",57.0631,58.056,57.0631,57.7345,169900.0],["2022-07-14",57.0915,57.6777,56.6755,57.6305,222000.0],["2022-07-15",58.8502,58.8597,57.6872,58.4814,230100.0],["2022-07-18",58.9069,59.4743,57.3373,57.6305,187600.0],["2022-07-19",58.2356,58.9069,58.141,58.5098,255200.0],["2022-07-20",58.3302,59.8241,58.264,59.7012,232700.0],["2022-07-21",59.7012,60.2874,59.3608,60.2874,105800.0],["2022-07-22",60.2023,60.4292,58.8975,59.4743,117800.0],["2022-07-25",57.1293,58.1032,54.028,54.2833,443000.0],["2022-07-26",54.236,55.711,53.9523,55.5597,283800.0],["2022-07-27",55.7867,57.2428,55.4935,56.7984,197100.0],["2022-07-28",56.7889,57.5643,56.6376,57.4792,256500.0],["2022-07-29",57.6116,58.16,56.8835,58.0465,194800.0],["2022-08-01",57.4792,58.4153,57.0348,58.0276,115900.0],["2022-08-02",57.5264,58.5287,57.082,57.9519,108000.0],["2022-08-03",58.0276,59.8146,57.9047,59.2946,245700.0],["2022-08-04",60.5143,60.5143,57.9519,58.1883,178900.0],["2022-08-05",57.5832,58.1694,55.7016,55.8907,208500.0],["2022-08-08",55.8623,56.0325,53.4985,53.6025,327600.0],["2022-08-09",53.177,53.385,51.4656,51.5601,375500.0],["2022-08-10",52.5624,53.4701,52.4111,53.0352,268200.0],["2022-08-11",53.0352,53.1864,51.8154,52.2125,256900.0],["2022-08-12",52.4773,53.1108,52.2125,52.9406,230000.0],["2022-08-15",52.5624,52.8366,51.8154,52.4678,214100.0],["2022-08-16",52.4773,52.9595,51.9194,52.4962,187100.0],["2022-08-17",51.891,52.638,51.5317,52.3544,207700.0],["2022-08-18",52.118,53.281,52.118,52.6664,184700.0],["2022-08-19",52.3071,52.3071,51.4845,51.9289,127800.0],["2022-08-22",51.4372,51.5885,50.9644,51.163,138600.0],["2022-08-23",51.1535,51.6641,50.2553,50.2836,160800.0],["2022-08-24",50.2364,50.8037,50.104,50.416,171600.0],["2022-08-25",50.3971,51.0117,50.1134,50.5768,149100.0],["2022-08-26",50.4255,50.4255,48.5722,48.6857,199400.0],["2022-08-29",48.2413,49.1585,48.1846,48.2224,225800.0],["2022-08-30",48.4682,48.5628,47.5038,47.7496,331100.0],["2022-08-31",48.0994,49.2908,47.3997,47.4281,285400.0],["2022-09-01",47.0405,47.0405,44.7144,45.3858,493900.0],["2022-09-02",45.6789,46.1611,44.7239,45.0926,260700.0],["2022-09-06",44.8279,45.4047,43.8351,44.0809,296000.0],["2022-09-07",44.0715,44.3835,42.7383,43.9769,302100.0],["2022-09-08",43.6554,44.3268,43.003,44.2417,295600.0],["2022-09-09",44.7712,45.4236,44.6672,45.2061,226200.0],["2022-09-12",45.6505,46.6906,45.6221,46.5582,248500.0],["2022-09-13",45.5843,45.8585,44.0431,44.2322,211300.0],["2022-09-14",44.2322,44.2322,43.2016,43.4379,307900.0],["2022-09-15",43.2016,43.6554,42.6248,42.9179,256700.0],["2022-09-16",42.7288,43.3623,42.2938,43.3245,868700.0],["2022-09-19",43.2205,43.6081,42.7383,43.1827,179500.0],["2022-09-20",42.9368,42.9368,42.379,42.7193,552400.0],["2022-09-21",43.0976,43.2961,41.736,41.8211,242900.0],["2022-09-22",41.5847,41.8116,40.5824,40.6203,245600.0],["2022-09-23",40.2988,40.5635,39.7504,40.2231,285200.0],["2022-09-26",40.0908,40.6108,39.3154,39.3532,291100.0],["2022-09-27",39.5991,40.2515,39.1452,39.4951,315100.0],["2022-09-28",39.618,40.1286,39.3532,39.5613,215800.0],["2022-09-29",39.1263,39.9584,38.0389,38.4455,215500.0],["2022-09-30",38.5022,39.6274,38.1524,38.2186,369700.0],["2022-10-03",41.6036,45.3952,41.4807,45.2061,889300.0],["2022-10-04",45.764,46.5109,44.5915,45.3668,727500.0],["2022-10-05",45.0075,45.3196,44.2795,44.6293,331000.0],["2022-10-06",44.6388,45.0548,44.4213,44.7901,195000.0],["2022-10-07",44.6766,44.6766,44.2038,44.6482,294000.0],["2022-10-10",44.5631,44.809,44.0526,44.6293,360700.0],["2022-10-11",44.496,45.5915,44.4674,45.1818,340200.0],["2022-10-12",45.1914,45.8963,44.3816,44.5531,251300.0],["2022-10-13",43.7053,46.0582,43.4957,45.5438,261400.0],["2022-10-14",45.7724,45.9344,44.7151,44.8198,163200.0],["2022-10-17",45.5629,46.1916,45.2866,45.6677,215300.0],["2022-10-18",46.3059,46.7917,45.9058,46.0773,197300.0],["2022-10-19",45.6963,45.9916,44.5436,45.1342,209900.0],["2022-10-20",45.1437,45.7725,44.8389,45.0771,245100.0],["2022-10-21",45.2485,46.1249,44.9151,46.0678,141500.0],["2022-10-24",46.2678,46.9918,45.8201,46.7155,193300.0],["2022-10-25",46.6774,47.3728,46.6774,47.1156,196100.0],["2022-10-26",47.0108,47.4204,46.5345,47.0204,165100.0],["2022-10-27",47.2871,47.8682,46.6965,46.8108,206500.0],["2022-10-28",47.0204,47.8967,46.6107,47.7539,164800.0],["2022-10-31",47.6491,47.8682,47.0394,47.5062,178600.0],["2022-11-01",47.9825,48.0396,47.0013,47.0204,180900.0],["2022-11-02",47.0204,47.2013,45.058,45.058,389800.0],["2022-11-03",44.1245,45.0294,41.8382,44.1245,446800.0],["2022-11-04",44.6389,46.9346,44.4293,46.0297,337000.0],["2022-11-07",46.0582,46.6012,44.8675,46.4297,310900.0],["2022-11-08",46.6488,47.5729,45.6296,46.2773,402500.0],["2022-11-09",45.6391,46.0201,45.0199,45.2199,177900.0],["2022-11-10",46.9918,48.173,46.6774,48.1158,279800.0],["2022-11-11",48.3159,48.6398,47.6395,47.8967,174400.0],["2022-11-14",47.6872,48.6017,46.9537,48.1825,159700.0],["2022-11-15",48.7636,49.0399,47.8396,48.0968,162600.0],["2022-11-16",47.7634,47.7634,46.6584,46.9156,157800.0],["2022-11-17",46.2964,46.5441,45.5819,45.8677,307100.0],["2022-11-18",46.8013,46.8013,46.0963,46.6679,287000.0],["2022-11-21",46.4869,46.8775,46.2107,46.4583,305000.0],["2022-11-22",46.5536,47.0394,46.2392,46.9823,111700.0],["2022-11-23",47.0966,47.6014,46.506,47.1728,109500.0],["2022-11-25",47.268,47.4109,46.6203,46.6869,90900.0],["2022-11-28",46.3916,47.087,45.5724,46.0297,276800.0],["2022-11-29",45.9344,46.4964,45.7629,46.1916,131900.0],["2022-11-30",46.2011,47.8396,45.62,47.792,307500.0],["2022-12-01",48.173,48.8493,48.1444,48.3445,177200.0],["2022-12-02",47.6395,48.1825,47.3061,47.6967,134300.0],["2022-12-05",47.2299,47.2776,46.2964,47.1918,208300.0],["2022-12-06",47.1061,47.249,46.1344,46.2487,148400.0],["2022-12-07",46.0582,47.2966,45.4962,45.9439,123400.0],["2022-12-08",46.144,47.0204,45.8487,46.0392,133200.0],["2022-12-09",46.6774,47.4204,46.3726,47.0585,199300.0],["2022-12-12",47.1823,47.1823,46.6584,46.9823,138800.0],["2022-12-13",48.2873,48.8112,47.1061,47.1728,195600.0],["2022-12-14",46.9727,47.6586,46.3726,46.6584,149800.0],["2022-12-15",45.963,46.0011,45.3343,45.6296,168600.0],["2022-12-16",45.0008,46.7155,44.877,45.7915,1180700.0],["2022-12-19",46.0487,46.0487,45.3152,45.6962,275300.0],["2022-12-20",45.6772,46.163,45.4676,45.6772,225800.0],["2022-12-21",45.8106,47.1728,45.8106,47.1632,200200.0],["2022-12-22",46.8013,47.63,46.1154,47.6205,270600.0],["2022-12-23",47.3633,47.5252,46.8394,47.3823,96800.0],["2022-12-27",47.268,47.8777,46.8489,47.8777,206000.0],["2022-12-28",47.7443,48.3064,47.1632,47.8967,161600.0],["2022-12-29",48.1825,48.9637,47.9158,47.9158,166000.0],["2022-12-30",47.6491,47.7443,47.0013,47.1347,178900.0],["2023-01-03",50.2497,53.8886,49.6591,53.5552,752800.0],["2023-01-04",54.022,55.9843,53.9934,54.8603,552200.0],["2023-01-05",54.5745,55.7462,54.1268,55.3461,318200.0],["2023-01-06",55.8891,56.0224,55.1175,55.5176,202800.0],["2023-01-09",55.8986,57.0893,55.0603,55.3842,319400.0],["2023-01-10",55.0871,56.8984,55.0871,56.5917,230200.0],["2023-01-11",56.7451,57.1476,56.2851,56.5822,181300.0],["2023-01-12",56.7642,57.0901,56.0934,56.7355,207300.0],["2023-01-13",56.5151,57.1572,56.2371,56.7834,106300.0],["2023-01-17",56.5438,56.8697,55.9113,56.4959,163100.0],["2023-01-18",56.6492,57.3105,56.3521,56.8409,209000.0],["2023-01-19",60.406,60.8373,58.4605,59.5148,520600.0],["2023-01-20",59.9556,60.7798,59.3806,60.3006,395700.0],["2023-01-23",64.2108,66.7696,63.9712,66.4821,907700.0],["2023-01-24",66.2809,66.348,64.9871,65.2267,421700.0],["2023-01-25",64.7187,65.4279,64.412,65.3704,285400.0],["2023-01-26",65.4087,65.9071,65.1595,65.7729,493900.0],["2023-01-27",66.1275,66.9517,65.8783,66.6067,440500.0],["2023-01-30",66.4246,66.7984,65.8688,66.1563,244500.0],["2023-01-31",66.1083,67.0859,66.0508,67.0379,418800.0],["2023-02-01",67.0859,68.4084,66.2713,68.1018,408500.0],["2023-02-02",68.6768,69.5872,67.7088,68.3222,302300.0],["2023-02-03",67.1625,68.8684,67.1625,68.3222,256300.0],["2023-02-06",67.613,67.8238,66.7601,66.9326,410800.0],["2023-02-07",69.7214,71.4944,69.2135,70.4306,579800.0],["2023-02-08",69.9897,70.651,69.3189,69.7885,342100.0],["2023-02-09",70.3731,70.3731,69.4626,69.731,292200.0],["2023-02-10",69.2422,69.9131,69.2422,69.3476,290000.0],["2023-02-13",69.3476,69.9035,69.041,69.3476,773300.0],["2023-02-14",69.2422,70.191,68.9739,69.9035,1168200.0],["2023-02-15",69.9035,71.456,69.8652,71.4273,868900.0],["2023-02-16",71.111,71.6286,70.9673,71.2644,949400.0],["2023-02-17",71.341,71.4465,71.0248,71.2069,693900.0],["2023-02-21",69.4339,69.9418,68.2934,68.8014,1027700.0],["2023-02-22",69.1176,69.4914,68.5043,69.1464,1267500.0],["2023-02-23",69.5201,71.2644,69.4818,71.2356,354100.0],["2023-02-24",69.8939,71.3123,69.7981,70.7373,511600.0],["2023-02-27",71.2452,71.5711,70.5264,70.8044,336700.0],["2023-02-28",70.2485,71.1494,69.5106,69.9514,338500.0],["2023-03-01",69.9514,70.8235,69.5681,70.1239,282300.0],["2023-03-02",69.8076,70.421,69.501,69.8556,233000.0],["2023-03-03",69.9706,70.5168,69.6926,70.4593,192300.0],["2023-03-06",70.191,70.2102,69.5297,69.9418,200200.0],["2023-03-07",70.1143,70.4881,69.3572,69.4243,256900.0],["2023-03-08",69.4339,71.0152,69.3476,70.881,295600.0],["2023-03-09",71.2356,72.5869,70.4977,70.7852,511600.0],["2023-03-10",70.3731,70.9194,69.5776,70.536,300400.0],["2023-03-13",69.7214,71.4465,69.1943,70.3539,296000.0],["2023-03-14",71.7819,71.8681,70.651,71.504,273800.0],["2023-03-15",70.3443,70.8044,68.763,70.3731,380300.0],["2023-03-16",69.6735,71.571,69.0026,71.3315,349600.0],["2023-03-17",71.1781,72.1748,69.0697,69.5681,982000.0],["2023-03-20",69.5968,71.1206,69.5297,70.4977,667900.0],["2023-03-21",70.8906,71.4944,70.2198,70.3252,339500.0],["2023-03-22",69.961,71.0439,69.156,69.1751,236100.0],["2023-03-23",69.2806,70.8044,68.9547,69.7406,236000.0],["2023-03-24",69.5968,69.7981,68.533,69.4531,236200.0],["2023-03-27",69.7981,70.6223,69.1751,70.1814,298600.0],["2023-03-28",69.8843,70.1143,68.763,69.0218,201000.0],["2023-03-29",69.3381,69.7885,68.9739,69.501,275300.0],["2023-03-30",69.7118,70.7277,69.1847,69.5106,222700.0],["2023-03-31",69.7118,70.2102,69.4435,69.8652,306100.0],["2023-04-03",69.7885,70.1143,69.0314,69.6064,326000.0],["2023-04-04",69.9035,70.306,69.0218,70.2485,323100.0],["2023-04-05",70.1527,70.1527,69.5776,69.8939,245800.0],["2023-04-06",69.731,70.4402,69.5297,69.9418,148000.0],["2023-04-10",69.7885,70.4498,69.5393,70.1335,209100.0],["2023-04-11",70.0468,70.5476,68.9876,69.1513,283300.0],["2023-04-12",69.8831,72.1076,69.7194,70.7305,315400.0],["2023-04-13",70.7113,71.6646,70.7113,71.3468,211800.0],["2023-04-14",71.0194,72.0017,70.8557,71.1639,260800.0],["2023-04-17",71.1831,71.1831,69.8735,69.9217,348200.0],["2023-04-18",70.095,70.3935,69.4594,69.5268,362200.0],["2023-04-19",69.132,69.132,68.0149,68.2364,275400.0],["2023-04-20",67.7164,68.6505,67.7164,68.4098,348900.0],["2023-04-21",68.3038,68.7564,67.7068,68.1594,165700.0],["2023-04-24",68.1113,68.6024,67.0038,67.2638,200000.0],["2023-04-25",66.7149,67.3698,66.3875,66.5127,216700.0],["2023-04-26",66.4646,67.0038,65.5497,65.5594,226600.0],["2023-04-27",65.8964,66.1275,64.7409,65.7809,373100.0],["2023-04-28",65.6171,66.6861,65.0394,65.232,211200.0],["2023-05-01",64.8949,65.6171,64.8468,65.0971,195400.0],["2023-05-02",64.9816,65.1645,64.529,64.8468,244100.0],["2023-05-03",64.943,65.3186,64.346,64.5482,298500.0],["2023-05-04",67.5142,70.9809,65.1742,70.6246,521700.0],["2023-05-05",71.212,78.001,70.692,77.7121,975600.0],["2023-05-08",78.1455,78.8581,76.7106,78.0203,504400.0],["2023-05-09",77.8566,78.9158,76.7299,77.038,436400.0],["2023-05-10",80.5914,83.0759,80.1677,81.8337,947700.0],["2023-05-11",81.9781,82.3248,78.8869,80.1003,338900.0],["2023-05-12",79.8692,80.3603,79.147,79.8018,295500.0],["2023-05-15",80.1773,80.1773,78.8677,79.2529,217200.0],["2023-05-16",79.2432,80.8514,79.2432,80.081,240000.0],["2023-05-17",80.1677,81.4773,79.561,80.7744,308100.0],["2023-05-18",80.6973,81.3329,79.9751,81.1403,1108800.0],["2023-05-19",81.7181,81.9011,80.8803,81.2559,272300.0],["2023-05-22",81.4966,81.9588,81.2944,81.5544,310700.0],["2023-05-23",81.381,82.3344,80.6877,80.7744,209200.0],["2023-05-24",80.3025,80.7166,79.7151,80.4181,168000.0],["2023-05-25",80.601,80.8418,78.9929,80.1196,231200.0],["2023-05-26",79.821,81.1596,79.821,80.2447,195300.0],["2023-05-30",80.8803,80.967,79.1277,79.5995,247000.0],["2023-05-31",79.2336,80.5914,78.8869,79.9655,508500.0],["2023-06-01",79.5514,81.3137,79.407,80.3988,186700.0],["2023-06-02",80.6492,81.7855,80.4951,81.6507,246400.0],["2023-06-05",81.0536,81.5833,79.6284,81.3618,209800.0],["2023-06-06",81.121,83.2781,81.0633,82.9411,486400.0],["2023-06-07",82.9796,84.9537,82.9796,83.5092,566800.0],["2023-06-08",83.1529,84.3855,81.8529,84.3085,453900.0],["2023-06-09",84.4915,85.3581,83.8463,85.0404,289800.0],["2023-06-12",84.8189,86.2537,84.7418,86.2056,371600.0],["2023-06-13",86.7159,87.5537,86.427,87.0433,454600.0],["2023-06-14",86.8796,87.573,86.4752,87.5056,345000.0],["2023-06-15",87.0337,88.016,86.3789,87.8908,401300.0],["2023-06-16",88.8923,89.8649,88.0641,88.2278,900200.0],["2023-06-20",88.2278,88.8441,87.4959,88.1219,515000.0],["2023-06-21",88.0448,88.8152,87.9678,88.5071,306500.0],["2023-06-22",88.1026,89.1812,87.5152,88.8345,311400.0],["2023-06-23",88.3819,88.5263,86.9182,87.6982,1231400.0],["2023-06-26",87.4767,88.7767,86.8315,87.2745,320600.0],["2023-06-27",88.353,89.3545,87.7367,88.95,372400.0],["2023-06-28",89.3256,91.1456,89.2871,90.6834,310100.0],["2023-06-29",90.9049,92.7827,90.1441,92.4264,821700.0],["2023-06-30",93.0716,94.0057,92.0316,92.9753,384300.0],["2023-07-03",93.1775,93.3316,91.7042,92.5323,189100.0],["2023-07-05",91.5982,92.176,90.9049,91.7812,494300.0],["2023-07-06",91.5308,92.1664,90.1249,90.5486,375600.0],["2023-07-07",90.5486,91.7041,90.3752,90.7027,286500.0],["2023-07-10",90.8086,91.7716,90.7219,91.7523,259000.0],["2023-07-11",92.3129,92.4579,91.559,92.1099,250900.0],["2023-07-12",92.6415,93.4244,92.2645,93.2601,366200.0],["2023-07-13",93.753,95.3864,93.2794,95.0965,720100.0],["2023-07-14",94.9032,95.2898,92.7672,93.608,556400.0],["2023-07-17",93.4921,94.3329,93.0861,93.608,276800.0],["2023-07-18",93.7433,93.7433,91.9649,93.3857,267800.0],["2023-07-19",93.2407,93.5307,91.617,92.8638,327000.0],["2023-07-20",92.3129,92.7865,90.1285,91.1434,633500.0],["2023-07-21",91.646,92.0036,90.2832,90.2928,273600.0],["2023-07-24",90.3122,90.4378,88.3791,89.9352,513400.0],["2023-07-25",89.7999,90.6698,89.3456,89.3553,221600.0],["2023-07-26",89.423,89.7226,87.8475,88.6594,239600.0],["2023-07-27",89.6259,90.0029,87.6929,87.8572,301800.0],["2023-07-28",88.4758,88.7851,87.7992,88.3791,168600.0],["2023-07-31",88.4564,89.6356,88.4371,89.5873,250600.0],["2023-08-01",89.307,90.1092,88.6304,89.307,203500.0],["2023-08-02",88.3018,88.6014,87.6252,87.8572,250800.0],["2023-08-03",83.4209,86.2141,82.1547,84.687,591100.0],["2023-08-04",85.0446,85.4312,82.7926,82.9859,421700.0],["2023-08-07",83.1792,84.0878,82.609,82.9569,343500.0],["2023-08-08",82.348,82.8506,81.6714,82.377,274200.0],["2023-08-09",82.1547,82.1644,81.4298,81.9517,195700.0],["2023-08-10",82.5606,83.0342,81.3815,81.4491,408900.0],["2023-08-11",81.0722,82.2223,80.1926,82.174,321300.0],["2023-08-14",82.0097,82.2417,81.3042,81.7971,213000.0],["2023-08-15",81.6811,81.6811,80.5793,80.7532,222600.0],["2023-08-16",80.7146,81.2172,80.0283,80.067,243500.0],["2023-08-17",80.3763,80.5019,78.9652,79.0135,242500.0],["2023-08-18",78.5302,79.4001,78.5302,78.7042,183800.0],["2023-08-21",78.8008,79.1198,78.1049,78.1146,235300.0],["2023-08-22",78.7719,80.6759,78.7719,80.5116,271000.0],["2023-08-23",80.7242,83.1309,80.7242,81.9324,370100.0],["2023-08-24",81.7874,82.3673,80.5503,80.7339,237100.0],["2023-08-25",81.1882,81.6328,80.0187,80.8789,309200.0],["2023-08-28",81.3042,81.8841,81.0335,81.1205,165700.0],["2023-08-29",80.9369,82.6476,80.8016,82.5993,149500.0],["2023-08-30",82.493,83.8461,82.493,83.3242,155100.0],["2023-08-31",83.3338,84.5517,83.3338,83.8074,336900.0],["2023-09-01",83.9234,84.0974,82.8796,83.0632,211600.0],["2023-09-05",82.4737,82.4737,79.893,80.4923,335100.0],["2023-09-06",80.5309,81.1882,79.1778,79.5354,239900.0],["2023-09-07",79.3228,79.3228,78.0373,78.6075,240900.0],["2023-09-08",78.3949,78.9748,77.9503,78.2499,177800.0],["2023-09-11",78.4239,78.6172,78.0953,78.3659,212100.0],["2023-09-12",77.8343,78.3756,77.3897,77.554,293600.0],["2023-09-13",77.641,78.2209,77.2737,77.5154,207700.0],["2023-09-14",78.7332,80.2506,78.7332,80.1733,285600.0],["2023-09-15",80.2603,80.3086,79.2261,79.4484,804800.0],["2023-09-18",79.6611,80.5696,79.5257,79.7094,227000.0],["2023-09-19",79.3614,80.0573,79.1005,79.6997,240100.0],["2023-09-20",80.1057,80.5599,79.1101,79.1585,194900.0],["2023-09-21",78.5496,79.1391,77.5057,77.5444,323000.0],["2023-09-22",77.6507,78.5206,77.5057,78.2983,202300.0],["2023-09-25",78.1629,78.9265,77.8537,77.9503,162100.0],["2023-09-26",77.3897,77.902,76.5488,76.9065,203400.0],["2023-09-27",77.5057,78.0373,77.0418,77.2931,384900.0],["2023-09-28",77.1094,78.7042,77.1094,78.0663,227400.0],["2023-09-29",78.6269,78.6365,76.9741,77.554,217200.0],["2023-10-02",77.8053,78.047,77.1578,77.7183,177200.0],["2023-10-03",77.2737,77.67,76.3652,77.467,265100.0],["2023-10-04",77.67,78.2016,76.9258,77.8053,177700.0],["2023-10-05",77.6314,77.7667,76.7615,77.0901,156200.0],["2023-10-06",76.8098,78.4046,76.5875,77.902,160300.0],["2023-10-09",77.6313,78.4239,77.525,78.1436,113900.0],["2023-10-10",78.0853,79.6006,77.8911,79.2509,235100.0],["2023-10-11",79.4452,80.7759,79.3481,79.4549,228000.0],["2023-10-12",79.6977,79.6977,78.7653,79.2315,182000.0],["2023-10-13",79.2704,79.5618,76.7352,77.8036,255500.0],["2023-10-16",78.1922,78.979,77.3666,77.3666,220000.0],["2023-10-17",76.842,78.095,76.842,77.5025,189600.0],["2023-10-18",76.9683,77.4734,76.2495,76.5895,193700.0],["2023-10-19",76.4632,76.5798,75.5599,75.8221,222400.0],["2023-10-20",76.0941,76.1329,74.8217,74.9479,239800.0],["2023-10-23",74.9091,75.5599,74.5691,75.1033,316600.0],["2023-10-24",75.7444,76.2884,75.2005,76.1232,215900.0],["2023-10-25",75.6764,76.6672,74.6274,74.8217,232200.0],["2023-10-26",75.0645,75.1616,73.5492,73.6075,208900.0],["2023-10-27",73.7823,74.1903,73.0441,73.5298,176100.0],["2023-10-30",74.1417,74.1417,72.5099,72.879,179600.0],["2023-10-31",73.015,73.5492,72.7624,73.0927,159600.0],["2023-11-01",73.0441,74.1417,73.0441,74.132,191400.0],["2023-11-02",78.5516,80.5331,74.6177,80.4748,676300.0],["2023-11-03",81.1645,83.0974,80.3097,82.8837,547700.0],["2023-11-06",82.8837,83.0488,82.2815,82.9226,274200.0],["2023-11-07",83.1751,84.2241,82.534,82.7769,247700.0],["2023-11-08",82.9323,83.146,81.9901,82.9517,167200.0],["2023-11-09",83.5151,84.6224,82.9129,83.4277,241100.0],["2023-11-10",84.1173,85.9046,84.0785,85.7589,345300.0],["2023-11-13",85.7589,88.3329,85.5549,87.9055,528600.0],["2023-11-14",89.4596,91.6743,88.5466,91.1012,645600.0],["2023-11-15",91.4217,92.3056,90.6543,92.1988,555600.0],["2023-11-16",92.2473,94.1414,91.4023,94.1123,580100.0],["2023-11-17",94.53,94.6368,92.7913,93.7043,431300.0],["2023-11-20",93.7043,96.3852,93.7043,96.1424,437600.0],["2023-11-21",95.443,96.9,95.2973,96.6475,286600.0],["2023-11-22",97.1331,97.2303,96.1424,96.696,191300.0],["2023-11-24",96.7932,97.0749,96.123,97.0457,128000.0],["2023-11-27",96.8903,97.7159,96.1521,97.4634,287600.0],["2023-11-28",97.4731,97.5411,96.3269,97.1914,367000.0],["2023-11-29",97.7548,98.1919,97.3663,98.0171,270800.0],["2023-11-30",98.0753,98.0753,94.7145,97.0554,543900.0],["2023-12-01",97.3371,98.561,96.5212,98.0948,413700.0],["2023-12-04",97.6965,99.8723,97.5022,99.4838,425400.0],["2023-12-05",98.765,100.4939,98.4444,100.2025,295000.0],["2023-12-06",101.6595,103.7188,100.222,100.4551,473800.0],["2023-12-07",101.0185,102.6989,100.2025,102.6697,291100.0],["2023-12-08",102.7863,105.1175,102.7863,103.5828,316900.0],["2023-12-11",103.4176,104.457,102.4852,103.7868,289900.0],["2023-12-12",103.7868,103.7868,101.3293,102.4852,565500.0],["2023-12-13",102.4755,103.7673,101.2613,102.8543,497500.0],["2023-12-14",103.9033,105.0689,103.4371,104.7678,466000.0],["2023-12-15",105.0204,106.6619,104.4861,106.1665,1700400.0],["2023-12-18",106.2637,106.8173,104.5638,106.1471,403900.0],["2023-12-19",106.9824,107.9149,106.6036,107.0407,301600.0],["2023-12-20",107.1767,108.284,106.2831,106.827,420200.0],["2023-12-21",108.3132,108.3132,106.7882,107.9149,267500.0],["2023-12-22",107.8178,108.4686,107.2447,107.3904,202000.0],["2023-12-26",107.9926,108.5851,107.4584,108.1383,158600.0],["2023-12-27",107.9246,108.352,106.6716,107.2544,187100.0],["2023-12-28",106.827,107.1184,106.2928,106.2928,148400.0],["2023-12-29",106.3802,106.8853,104.9621,105.4283,285400.0],["2024-01-02",105.3894,105.3894,101.8247,103.2137,335300.0],["2024-01-03",102.7086,103.4662,101.6887,101.7275,347500.0],["2024-01-04",101.7955,102.66,101.2516,101.4361,223600.0],["2024-01-05",100.931,101.7858,100.3385,101.339,204600.0],["2024-01-08",101.9121,102.5726,101.339,102.4755,434400.0],["2024-01-09",100.7692,103.236,100.7692,102.2512,244100.0],["2024-01-10",102.7095,102.7095,101.1689,101.7442,241400.0],["2024-01-11",101.8904,102.339,100.6327,101.1689,214300.0],["2024-01-12",101.5394,101.6272,100.5352,100.7789,199300.0],["2024-01-16",105.0495,105.5078,100.8472,101.2664,592100.0],["2024-01-17",100.6034,101.793,99.7746,100.3499,360800.0],["2024-01-18",101.3542,102.5925,100.0866,102.1634,355900.0],["2024-01-19",102.6705,103.9088,101.0227,103.7625,381500.0],["2024-01-22",104.679,105.5078,103.392,104.3768,586900.0],["2024-01-23",104.718,105.1763,102.8655,103.392,359500.0],["2024-01-24",104.718,105.0203,102.0269,102.5242,240300.0],["2024-01-25",103.9673,103.9673,102.456,102.7387,293900.0],["2024-01-26",102.8947,103.3335,102.1244,102.6997,190700.0],["2024-01-29",102.4852,104.4158,102.1342,104.133,221200.0],["2024-01-30",104.1135,105.2933,103.0897,104.8448,454000.0],["2024-01-31",104.2013,104.9618,101.7929,102.4267,433800.0],["2024-02-01",103.1287,104.2793,100.7789,102.1342,332900.0],["2024-02-02",101.3152,102.8362,101.2079,102.0757,222100.0],["2024-02-05",101.2762,101.7344,99.4529,100.3402,300600.0],["2024-02-06",100.2719,100.7594,99.1603,100.4181,333400.0],["2024-02-07",100.8277,101.0714,99.4236,99.9209,175300.0],["2024-02-08",99.5211,101.4029,98.8386,101.3737,295300.0],["2024-02-09",101.5979,102.1537,100.7302,101.3639,232100.0],["2024-02-12",101.9197,102.3195,101.2079,101.5297,266500.0],["2024-02-13",99.1116,100.1451,98.0391,100.0184,435900.0],["2024-02-14",101.0422,102.4657,100.4084,102.0172,711400.0],["2024-02-15",109.9344,113.9613,103.7625,113.2495,1977000.0],["2024-02-16",112.8595,116.8669,110.5487,114.2636,1300200.0],["2024-02-20",112.996,112.996,107.5066,107.9941,949100.0],["2024-02-21",106.7071,107.0971,105.2153,106.1221,787800.0],["2024-02-22",107.2531,107.8576,106.3561,106.5511,353000.0],["2024-02-23",106.9996,107.2043,104.5035,105.1958,332200.0],["2024-02-26",105.0593,106.3951,104.5523,105.7028,307100.0],["2024-02-27",106.4926,106.9313,103.9575,104.7863,329300.0],["2024-02-28",104.2305,105.9466,103.7137,103.9867,297200.0],["2024-02-29",105.2446,105.7028,103.9478,104.3475,583700.0],["2024-03-01",104.1428,105.5468,102.7972,104.6205,523500.0],["2024-03-04",105.1178,105.888,103.7527,103.977,287400.0],["2024-03-05",103.6552,104.0355,102.5827,103.1385,539100.0],["2024-03-06",104.601,105.381,103.2945,104.6303,359700.0],["2024-03-07",105.3323,105.5078,102.183,102.924,387300.0],["2024-03-08",102.924,104.328,102.2414,102.6217,386400.0],["2024-03-11",102.0465,102.6022,101.6467,102.2122,295600.0],["2024-03-12",102.2609,102.924,100.9057,102.5827,351600.0],["2024-03-13",103.1092,103.3432,101.4517,102.105,319600.0],["2024-03-14",102.4267,102.6997,100.0184,101.1592,645400.0],["2024-03-15",100.4572,101.2469,99.3554,100.0281,3591300.0],["2024-03-18",101.3542,102.6705,100.4181,101.2372,554100.0],["2024-03-19",100.5936,101.1202,99.9014,100.8569,460700.0],["2024-03-20",99.9209,101.9392,99.5601,101.5492,361700.0],["2024-03-21",102.378,102.8947,101.6467,102.573,384000.0],["2024-03-22",102.573,102.7095,101.9879,102.2805,296500.0],["2024-03-25",102.1244,103.3627,101.8222,101.9197,247900.0],["2024-03-26",102.6315,103.4017,102.3487,103.0117,340400.0],["2024-03-27",103.1092,103.9867,103.1092,103.2652,255800.0],["2024-03-28",103.665,104.8155,103.6065,103.8015,387100.0],["2024-04-01",99.7844,99.7844,94.7727,94.919,1555000.0],["2024-04-02",93.8855,94.88,93.4467,94.1487,612800.0],["2024-04-03",93.3784,94.3632,93.0567,93.4467,344600.0],["2024-04-04",94.1,95.5528,93.3394,93.3882,2014100.0],["2024-04-05",92.9494,94.1975,92.9494,93.476,334900.0],["2024-04-08",93.8465,94.3242,93.1835,93.7392,458000.0],["2024-04-09",94.1994,95.9422,93.5532,95.3743,503300.0],["2024-04-10",94.0427,94.9631,93.7196,94.3756,515500.0],["2024-04-11",94.9729,96.089,93.9938,95.5995,426900.0],["2024-04-12",94.7183,95.1197,93.984,94.5323,389900.0],["2024-04-15",94.6694,95.1883,93.8763,94.405,428400.0],["2024-04-16",94.405,94.8162,93.3867,94.7771,332400.0],["2024-04-17",95.5114,95.8541,93.9154,94.0036,535000.0],["2024-04-18",94.0525,94.4344,93.4651,93.6609,428400.0],["2024-04-19",93.7,94.8064,93.3671,94.6106,407500.0],["2024-04-22",95.2274,96.3142,94.4637,95.8541,672100.0],["2024-04-23",96.0597,97.4206,95.9813,96.8625,487700.0],["2024-04-24",96.98,98.0374,96.7255,97.5773,405000.0],["2024-04-25",96.3045,98.1745,96.3045,97.8221,283500.0],["2024-04-26",97.9787,99.0557,97.9787,98.6053,360800.0],["2024-04-29",98.9676,99.2124,98.3214,98.8305,308700.0],["2024-04-30",98.3997,98.5858,96.2457,96.6667,704400.0],["2024-05-01",96.373,97.2835,95.4722,95.8541,484200.0],["2024-05-02",99.8488,102.5511,98.1745,100.7104,1116200.0],["2024-05-03",101.1608,103.1484,100.9258,101.4741,586700.0],["2024-05-06",101.6993,103.2952,101.621,103.0994,559700.0],["2024-05-07",102.5217,104.3722,101.8853,103.2267,1102300.0],["2024-05-08",102.3357,104.2743,102.3357,103.5596,557600.0],["2024-05-09",103.6477,104.1079,103.168,103.354,343400.0],["2024-05-10",103.6379,104.4212,103.2854,104.2939,370400.0],["2024-05-13",103.0798,104.4702,103.0798,104.1666,484400.0],["2024-05-14",104.4212,105.8213,103.8827,104.0981,635800.0],["2024-05-15",104.7247,107.4564,104.7247,106.5948,593300.0],["2024-05-16",106.1934,107.6522,106.0465,106.4088,593000.0],["2024-05-17",106.7025,107.6816,106.4871,107.1137,318400.0],["2024-05-20",107.1039,107.8579,106.8298,107.6424,372000.0],["2024-05-21",107.4368,108.2397,107.1725,107.7012,360200.0],["2024-05-22",107.8383,108.8761,107.4858,108.3082,371700.0],["2024-05-23",108.3572,108.3572,106.9571,107.5837,285000.0],["2024-05-24",107.9753,109.4244,107.427,108.6509,490700.0],["2024-05-28",108.602,110.0021,108.181,109.2384,381600.0],["2024-05-29",108.181,110.1,108.181,109.6007,315200.0],["2024-05-30",109.5615,111.9407,109.5125,111.2162,587400.0],["2024-05-31",111.7841,112.2149,109.6202,111.4903,405500.0],["2024-06-03",112.1855,112.7142,111.3728,112.1267,326300.0],["2024-06-04",112.3519,112.9786,111.6861,112.4988,238200.0],["2024-06-05",112.91,114.4668,111.8232,114.408,469500.0],["2024-06-06",114.5647,115.5928,114.408,115.0445,354500.0],["2024-06-07",114.6137,115.6319,114.5843,114.8486,208200.0],["2024-06-10",114.2808,114.4766,112.44,113.6248,659200.0],["2024-06-11",112.8708,114.3787,112.0288,113.6443,330900.0],["2024-06-12",115.3578,116.611,115.1228,115.4948,369000.0],["2024-06-13",115.299,115.6319,114.5255,115.0445,273200.0],["2024-06-14",114.1731,114.4178,113.1744,114.2122,232800.0],["2024-06-17",114.3199,115.6417,113.9283,114.692,242800.0],["2024-06-18",114.692,115.2599,113.615,115.1228,369700.0],["2024-06-20",115.0445,116.0431,112.675,114.0066,454200.0],["2024-06-21",113.8793,116.1019,113.6639,115.1326,1280700.0],["2024-06-24",114.4472,115.1424,113.1352,113.3506,571500.0],["2024-06-25",113.7716,113.7716,112.44,113.2135,406800.0],["2024-06-26",112.8121,113.8108,112.1659,113.7814,502500.0],["2024-06-27",113.8793,114.9368,112.9296,113.615,264300.0],["2024-06-28",114.271,115.3382,113.6737,114.1241,444300.0],["2024-07-01",114.643,115.0543,112.6946,113.85,362800.0],["2024-07-02",114.0262,116.66,113.85,115.9159,353000.0],["2024-07-03",116.5033,116.9048,115.0934,116.1998,196900.0],["2024-07-05",116.0823,118.0209,116.0235,117.8643,377700.0],["2024-07-08",118.1482,120.5666,118.0013,118.9413,594100.0],["2024-07-09",118.7259,119.4504,117.9622,118.7161,553300.0],["2024-07-10",119.4234,120.3763,118.9027,119.9931,248800.0],["2024-07-11",121.7122,121.8203,119.502,120.0324,274200.0],["2024-07-12",120.4156,120.9558,118.7161,118.9224,310700.0],["2024-07-15",119.669,120.9264,119.2466,120.0717,408400.0],["2024-07-16",121.0344,121.5452,119.9146,120.9755,311200.0],["2024-07-17",120.7397,122.2525,119.944,121.1425,642600.0],["2024-07-18",121.0246,122.0855,119.2171,120.7201,310800.0],["2024-07-19",121.0344,121.1621,119.2171,119.9931,212100.0],["2024-07-22",120.1798,121.5256,119.3153,121.0639,255100.0],["2024-07-23",120.9853,121.7515,120.337,121.1425,184200.0],["2024-07-24",120.3959,121.28,118.7063,119.1483,235900.0],["2024-07-25",118.9224,120.2191,118.1562,118.166,283700.0],["2024-07-26",119.4136,119.777,118.4803,118.608,216600.0],["2024-07-29",118.9322,119.5904,118.0579,118.9715,308400.0],["2024-07-30",119.1385,120.4843,118.775,119.9637,261200.0],["2024-07-31",121.2997,121.8105,119.5118,120.5924,331000.0],["2024-08-01",127.7045,135.524,124.1976,134.4532,1260800.0],["2024-08-02",131.4571,135.5338,131.3687,133.8245,1069600.0],["2024-08-05",129.6692,134.4139,127.8323,133.2548,575000.0],["2024-08-06",134.2273,137.7735,133.4021,134.9935,445000.0],["2024-08-07",135.4945,137.0171,133.628,133.9915,573400.0],["2024-08-08",135.6713,137.1645,134.4434,136.9975,350300.0],["2024-08-09",137.0368,137.5378,135.8973,136.8305,409200.0],["2024-08-12",136.526,138.1174,135.9267,136.0643,240100.0],["2024-08-13",137.2136,137.2431,135.4749,136.4867,583600.0],["2024-08-14",136.7323,137.5967,134.3059,134.3452,451400.0],["2024-08-15",135.4749,135.858,132.0956,134.0014,1905700.0],["2024-08-16",134.0014,134.0014,131.2803,132.3117,302700.0],["2024-08-19",132.5082,133.1369,131.1132,132.6457,328800.0],["2024-08-20",132.5278,133.9621,132.1939,132.4394,1474500.0],["2024-08-21",132.4689,134.856,131.9581,134.296,272500.0],["2024-08-22",133.6968,134.0505,131.0543,131.9384,232600.0],["2024-08-23",132.5966,133.5004,131.4669,132.6948,256800.0],["2024-08-26",133.5888,133.5888,131.241,131.9286,229500.0],["2024-08-27",131.9286,132.9208,131.4374,132.4296,262200.0],["2024-08-28",132.0367,133.2057,131.6536,132.6555,167500.0],["2024-08-29",133.1664,135.7008,132.5966,134.2469,380700.0],["2024-08-30",134.2862,136.86,134.2862,136.1134,420900.0],["2024-09-03",136.0446,136.9091,132.0465,132.911,342500.0],["2024-09-04",132.8815,132.8815,129.8755,132.1251,261100.0],["2024-09-05",131.6339,132.7145,131.0642,131.6536,205100.0],["2024-09-06",131.8402,132.2429,128.8342,129.8951,291600.0],["2024-09-09",129.2272,130.4256,128.0287,128.1171,383900.0],["2024-09-10",131.1918,131.349,127.4687,128.9324,363800.0],["2024-09-11",128.8342,130.1702,128.1564,129.8853,324000.0],["2024-09-12",130.3077,130.4158,128.9717,130.1113,397400.0],["2024-09-13",130.8087,133.8245,130.6319,133.5888,281800.0],["2024-09-16",134.08,134.8265,132.3707,132.911,368900.0],["2024-09-17",134.2175,134.2175,132.1644,133.2941,223200.0],["2024-09-18",133.2941,134.4434,132.0268,132.6948,225300.0],["2024-09-19",134.7086,135.691,132.7439,135.3963,272300.0],["2024-09-20",135.5436,138.3728,135.4749,136.1036,882900.0],["2024-09-23",136.7421,138.5103,134.9542,136.5161,356300.0],["2024-09-24",136.8305,137.528,135.7303,136.3983,307000.0],["2024-09-25",136.8403,137.2627,134.1684,134.3943,482700.0],["2024-09-26",135.6321,137.135,134.5908,136.0053,301500.0],["2024-09-27",136.1723,139.2569,136.1723,138.5594,257300.0],["2024-09-30",139.1095,141.418,138.805,139.1292,515600.0],["2024-10-01",139.2176,140.7894,137.9897,140.141,310300.0],["2024-10-02",140.3768,142.9112,139.7874,142.2727,292000.0],["2024-10-03",141.7815,142.921,140.5929,141.31,191000.0],["2024-10-04",142.6165,142.6165,139.8365,140.8483,220900.0],["2024-10-07",140.2589,141.6243,140.0133,140.6616,205800.0],["2024-10-08",140.8974,144.3159,140.7795,143.5202,286800.0],["2024-10-09",143.9637,145.9049,143.1655,145.5501,1023300.0],["2024-10-10",144.8998,149.7478,144.8998,149.5704,681900.0],["2024-10-11",150.073,153.3642,149.7183,153.0489,414500.0],["2024-10-14",153.4134,154.6944,151.9945,153.5809,362700.0],["2024-10-15",152.5364,154.1328,150.3391,151.5018,536900.0],["2024-10-16",151.8467,154.8521,151.2259,154.5269,271400.0],["2024-10-17",154.6255,155.197,153.0981,153.4135,198000.0],["2024-10-18",153.6401,154.0736,151.7087,151.9157,234000.0],["2024-10-21",151.9452,153.1178,150.9598,152.8912,404800.0],["2024-10-22",152.7631,153.2361,149.2256,150.7726,394300.0],["2024-10-23",149.9745,149.9745,146.4862,148.2796,562100.0],["2024-10-24",148.6935,149.5212,145.0969,145.1954,389300.0],["2024-10-25",145.2052,148.9004,143.8947,145.1363,327500.0],["2024-10-28",146.5059,146.7917,143.0078,143.3823,311100.0],["2024-10-29",142.8797,147.7968,142.3476,147.442,479800.0],["2024-10-30",147.0873,147.4421,145.4023,145.56,422900.0],["2024-10-31",157.7688,161.9172,143.1655,148.2402,801300.0],["2024-11-01",149.2946,164.026,148.792,163.2771,868000.0],["2024-11-04",163.3756,166.9919,160.3604,163.5037,555700.0],["2024-11-05",162.2523,167.3664,161.8877,166.3711,423300.0],["2024-11-06",168.6671,176.1067,168.6671,174.6976,428400.0],["2024-11-07",173.6432,178.1661,173.2392,176.6289,341900.0],["2024-11-08",177.2399,181.5558,176.5304,180.3931,329000.0],["2024-11-11",181.8514,185.0933,179.2008,184.9751,400200.0],["2024-11-12",183.3788,186.7389,183.3788,186.2856,401800.0],["2024-11-13",186.601,188.7688,180.9745,181.7234,503800.0],["2024-11-14",181.8022,182.7284,177.703,178.4125,371300.0],["2024-11-15",179.6935,180.6394,177.368,179.4077,295200.0],["2024-11-18",179.4373,182.0091,179.4373,180.6099,205600.0],["2024-11-19",179.5259,181.1321,179.5259,180.2255,252300.0],["2024-11-20",180.3044,181.8022,178.3139,179.6245,225300.0],["2024-11-21",180.5803,183.7335,179.6146,180.7379,317000.0],["2024-11-22",181.8317,187.813,181.7135,187.34,304600.0],["2024-11-25",187.8721,192.0501,187.5173,190.9957,460100.0],["2024-11-26",190.3946,193.5774,189.5177,193.1143,300400.0],["2024-11-27",193.1438,194.75,191.2618,193.5577,277600.0],["2024-11-29",193.745,196.8686,193.0256,193.0946,168300.0],["2024-12-02",192.1486,195.5777,191.3702,193.6957,292800.0],["2024-12-03",193.6563,198.0609,193.3508,197.1544,477200.0],["2024-12-04",198.8098,200.9185,196.0606,197.6569,493800.0],["2024-12-05",197.0854,197.0854,189.6556,190.2863,451500.0],["2024-12-06",190.3651,194.3165,190.0695,193.9519,263800.0],["2024-12-09",194.1391,194.1391,186.6207,190.2074,261100.0],["2024-12-10",190.2074,192.7596,189.2023,190.8775,404900.0],["2024-12-11",192.3752,193.6267,189.9906,191.4687,366100.0],["2024-12-12",192.1289,195.5679,191.9319,192.9961,438700.0],["2024-12-13",193.4888,195.0851,190.8874,191.518,208800.0],["2024-12-16",190.2271,195.0555,189.5374,193.9321,374000.0],["2024-12-17",193.3114,194.8387,189.4782,192.9665,275400.0],["2024-12-18",193.134,193.9716,184.9258,186.8473,261700.0],["2024-12-19",188.552,189.6556,185.8619,186.2068,383400.0],["2024-12-20",183.9503,186.936,183.9503,186.6601,1436300.0],["2024-12-23",186.1083,188.887,185.0638,187.2612,268500.0],["2024-12-24",188.4042,189.9315,187.0148,189.2812,140500.0],["2024-12-26",187.6454,192.3161,187.133,191.6756,207100.0],["2024-12-27",190.8972,192.2078,188.5816,192.0797,163300.0],["2024-12-30",190.8676,193.8632,188.0692,192.8877,337800.0],["2024-12-31",193.8632,195.0949,190.6903,190.8873,187600.0],["2025-01-02",191.656,194.75,190.3257,193.2129,249700.0],["2025-01-03",194.7599,200.7608,192.5428,200.3568,398900.0],["2025-01-06",201.1451,204.052,197.5091,198.8197,639100.0],["2025-01-07",197.6963,199.1645,182.4328,184.3149,475600.0],["2025-01-08",183.8506,189.6882,183.1592,188.4437,457100.0],["2025-01-10",186.241,188.3449,182.9123,183.0012,325900.0],["2025-01-13",178.9316,180.7491,175.2967,177.6278,360800.0],["2025-01-14",177.8155,178.7834,174.7732,175.3658,297600.0],["2025-01-15",177.7068,178.9514,172.0272,173.5089,434600.0],["2025-01-16",173.5089,173.8447,169.3405,169.5776,691800.0],["2025-01-17",172.0667,173.1138,167.5033,169.5875,444800.0],["2025-01-21",171.0691,171.9581,169.0244,169.627,326600.0],["2025-01-22",170.9506,171.2667,167.7898,170.2789,263400.0],["2025-01-23",169.7751,175.4152,169.7751,172.5705,382500.0],["2025-01-24",172.7977,175.9684,172.4223,174.704,248900.0],["2025-01-27",172.6495,176.6104,172.6495,175.3954,297100.0],["2025-01-28",176.2252,180.354,175.6128,179.06,177600.0],["2025-01-29",178.823,180.6602,176.2449,177.934,251500.0],["2025-01-30",179.6231,183.258,178.9217,182.4974,239600.0],["2025-01-31",182.7443,183.4852,179.5045,180.7392,206400.0],["2025-02-03",176.6104,181.401,174.8325,179.7614,420000.0],["2025-02-04",180.4429,185.2928,180.4429,182.29,276500.0],["2025-02-05",182.7345,185.0656,180.0379,180.2651,496400.0],["2025-02-06",197.5508,210.757,189.6487,209.1964,1008400.0],["2025-02-07",206.569,210.767,195.6938,201.887,625900.0],["2025-02-10",202.3908,208.8606,201.403,204.5145,547200.0],["2025-02-11",203.902,206.8455,201.6697,205.0775,479400.0],["2025-02-12",204.4651,209.4038,203.5366,207.5666,398200.0],["2025-02-13",210.1644,213.2067,207.7246,212.3374,395000.0],["2025-02-14",212.5943,213.3548,208.9988,211.6658,411300.0],["2025-02-18",211.8831,214.6587,209.9471,214.629,376600.0],["2025-02-19",214.3426,215.5279,211.409,214.6192,280700.0],["2025-02-20",213.829,215.8242,209.8088,214.3426,249600.0],["2025-02-21",216.081,216.081,207.8629,208.8112,316000.0],["2025-02-24",208.4753,211.2114,205.2059,207.1221,372600.0],["2025-02-25",206.6776,207.9024,202.9439,206.7764,292100.0],["2025-02-26",206.4801,210.7274,205.1268,207.0233,291400.0],["2025-02-27",207.9024,211.5769,204.2872,207.3394,255300.0],["2025-02-28",205.9961,211.3991,205.2256,211.0238,473100.0],["2025-03-03",214.0068,214.1154,203.6551,205.7788,464100.0],["2025-03-04",202.9637,205.2948,197.6792,202.5686,367200.0],["2025-03-05",203.7835,203.7835,198.5978,201.6697,284200.0],["2025-03-06",229.1293,229.1293,198.5385,206.9542,544900.0],["2025-03-07",206.5196,214.066,205.3836,212.6436,449500.0],["2025-03-10",207.4283,210.194,204.465,207.9617,387400.0],["2025-03-11",207.7641,213.2462,206.3023,209.9866,303600.0],["2025-03-12",213.7993,215.5872,207.4283,209.8779,341600.0],["2025-03-13",209.8681,209.8681,202.8155,205.68,205900.0],["2025-03-14",207.5468,216.2983,206.4406,214.4315,396200.0],["2025-03-17",215.4785,223.8646,215.4785,216.9404,467600.0],["2025-03-18",215.9921,219.9135,213.3548,216.3675,337500.0],["2025-03-19",214.3228,218.9159,212.3671,218.1454,282400.0],["2025-03-20",215.4094,221.2371,215.4094,216.4564,343600.0],["2025-03-21",214.2142,216.5453,212.1004,214.6883,1269900.0],["2025-03-24",217.3058,219.3801,216.8712,218.8863,203000.0],["2025-03-25",221.1383,223.588,217.9182,222.9558,258700.0],["2025-03-26",222.9558,224.2893,218.9159,219.874,362600.0],["2025-03-27",218.2146,219.5086,211.1917,212.4165,274800.0],["2025-03-28",210.9546,210.9546,205.4824,207.4678,225700.0],["2025-03-31",204.6527,205.3441,201.0968,204.2181,671800.0],["2025-04-01",203.1514,206.3813,200.7511,202.4204,321100.0],["2025-04-02",199.4571,207.6259,198.0446,205.7195,321800.0],["2025-04-03",197.4125,200.4054,193.9652,195.6444,390300.0],["2025-04-04",187.6732,192.8886,184.9767,188.9672,635300.0],["2025-04-07",178.8131,199.5757,178.3884,193.3034,586900.0],["2025-04-08",200.2276,201.6993,187.0016,188.7499,517300.0],["2025-04-09",186.1736,207.8835,186.025,205.1784,523000.0],["2025-04-10",198.173,203.8606,194.4672,200.6997,363100.0],["2025-04-11",198.936,202.1464,195.2797,200.0854,247200.0],["2025-04-14",203.1273,209.5184,197.5785,199.9169,359800.0],["2025-04-15",200.5808,202.5526,199.6593,201.0762,202900.0],["2025-04-16",198.1928,202.7904,193.833,195.1806,283200.0],["2025-04-17",195.1509,198.173,187.3924,187.541,328600.0],["2025-04-21",186.4511,189.1958,179.3961,181.6949,343200.0],["2025-04-22",184.1226,186.6294,182.6759,185.2819,235600.0],["2025-04-23",189.1363,193.8727,188.2743,189.7903,252400.0],["2025-04-24",189.8993,193.0601,189.3147,189.9092,466200.0],["2025-04-25",190.0182,192.753,188.6607,191.9801,166400.0],["2025-04-28",192.8917,195.1013,191.8018,192.7827,190500.0],["2025-04-29",193.8628,200.67,192.0495,198.6982,258500.0],["2025-04-30",196.875,199.4215,193.6249,199.1639,468000.0],["2025-05-01",203.385,205.7036,194.2096,200.3034,612100.0],["2025-05-02",203.3255,212.1244,200.9673,209.0428,610600.0],["2025-05-05",206.962,213.472,205.7729,210.9056,512600.0],["2025-05-06",206.1198,212.8378,205.9117,212.3721,316400.0],["2025-05-07",213.3332,215.4537,208.5771,210.5885,320400.0],["2025-05-08",212.6793,212.6991,208.6762,210.0336,210900.0],["2025-05-09",210.7372,211.5497,206.7737,210.0238,184800.0],["2025-05-12",215.4735,219.0605,213.5314,215.5528,306800.0],["2025-05-13",215.7212,222.7465,215.2753,220.3684,369300.0],["2025-05-14",220.7152,221.0422,213.8287,214.6907,285900.0],["2025-05-15",214.5619,219.4964,213.036,214.2547,333500.0],["2025-05-16",214.552,217.7921,213.8089,216.6923,228800.0],["2025-05-19",215.414,216.9003,213.7593,215.3744,178800.0],["2025-05-20",215.3447,215.9392,212.7685,213.8287,217400.0],["2025-05-21",211.4308,215.3744,210.1427,212.5207,197600.0],["2025-05-22",212.709,215.1862,210.5192,210.5687,200600.0],["2025-05-23",208.6464,211.8965,203.9002,210.321,168200.0],["2025-05-27",211.1236,213.036,208.9734,209.5283,239700.0],["2025-05-28",211.1831,212.6694,210.4894,211.3515,170000.0],["2025-05-29",212.273,213.7296,208.9536,212.2334,173300.0],["2025-05-30",211.52,215.9194,209.3004,215.2753,327700.0],["2025-06-02",215.2258,215.85,211.0642,214.3935,215600.0],["2025-06-03",215.0474,220.953,214.7403,219.4271,235300.0],["2025-06-04",217.9804,223.7472,214.9583,221.4682,298600.0],["2025-06-05",221.1115,225.0453,220.3882,224.4408,223100.0],["2025-06-06",226.0758,227.1459,224.3318,225.2335,240000.0],["2025-06-09",226.7198,228.107,222.9545,225.8776,245000.0],["2025-06-10",225.8479,227.4729,215.533,219.6153,247600.0],["2025-06-11",219.4271,225.0155,218.6443,219.9126,315200.0],["2025-06-12",219.5955,221.9339,218.7434,219.8135,222300.0],["2025-06-13",217.3066,218.9514,215.097,216.5139,178300.0],["2025-06-16",218.5353,221.9439,217.8912,220.3089,262400.0],["2025-06-17",218.6046,221.8051,218.6046,219.8729,156800.0],["2025-06-18",219.972,224.4408,219.9126,222.7465,194900.0],["2025-06-20",224.0643,225.4416,221.9538,225.3326,378000.0],["2025-06-23",225.1741,232.0408,222.3798,230.3464,230300.0],["2025-06-24",232.4768,235.3305,230.0194,232.556,271100.0],["2025-06-25",233.4082,234.6269,227.6711,228.3944,225300.0],["2025-06-26",228.6124,230.4257,223.8265,225.1939,204700.0],["2025-06-27",225.8974,229.1871,221.5178,228.8205,451400.0],["2025-06-30",230.2077,235.1521,221.8646,222.1817,248300.0],["2025-07-01",221.1611,222.8951,215.7609,219.8234,251600.0],["2025-07-02",218.3074,220.9728,217.0886,219.5757,225300.0],["2025-07-03",220.1009,225.9668,220.1009,222.469,120700.0],["2025-07-07",222.5285,226.1649,221.3592,223.9751,272300.0],["2025-07-08",223.9751,226.0361,221.2503,223.1131,266300.0],["2025-07-09",223.2522,225.6068,220.679,225.1498,204100.0],["2025-07-10",225.1498,229.5014,220.9075,227.8025,236500.0],["2025-07-11",227.8521,230.5942,223.5502,223.8085,252500.0],["2025-07-14",224.3351,227.5342,224.3351,225.269,138700.0],["2025-07-15",225.3087,228.0608,223.5502,224.8219,190000.0],["2025-07-16",226.3221,228.8158,224.3947,227.3951,233600.0],["2025-07-17",227.7428,234.3497,227.7428,228.021,336400.0],["2025-07-18",230.6042,230.9916,222.3481,223.739,287200.0],["2025-07-21",224.9113,228.2595,224.6332,224.9908,162000.0],["2025-07-22",225.8154,227.8621,222.8945,224.9809,178600.0],["2025-07-23",224.7921,227.4348,223.0336,226.0638,165600.0],["2025-07-24",225.5174,226.799,223.0435,223.1329,173300.0],["2025-07-25",223.4906,224.6232,220.2816,222.9243,118200.0],["2025-07-28",224.1364,226.9977,211.6777,220.669,490200.0],["2025-07-29",223.6694,225.4776,219.8742,219.914,219500.0],["2025-07-30",233.3562,249.3716,228.021,243.5894,928700.0],["2025-07-31",250.4545,276.1468,247.9608,256.5249,627800.0],["2025-08-01",251.1102,257.1409,246.0632,251.1599,426800.0],["2025-08-04",256.7534,269.1028,254.7863,268.6955,388700.0],["2025-08-05",269.2021,271.3879,266.2713,267.851,322800.0],["2025-08-06",267.8509,269.838,263.8868,268.4967,181600.0],["2025-08-07",268.5464,270.3546,259.5054,264.2544,186300.0],["2025-08-08",265.8142,268.2483,261.8501,262.4959,178600.0],["2025-08-11",263.0225,268.755,263.0225,264.5823,325300.0],["2025-08-12",266.0328,274.7857,264.8505,271.8449,226000.0],["2025-08-13",273.8816,275.0837,271.0004,274.3187,174600.0],["2025-08-14",273.1861,273.9312,267.3045,268.0,154900.0],["2025-08-15",268.0,268.4471,265.1387,266.9966,157000.0],["2025-08-18",266.8078,269.1326,266.162,268.1192,143000.0],["2025-08-19",267.1853,268.3477,257.2005,258.6411,206700.0],["2025-08-20",259.3366,260.9361,254.2001,258.2735,299100.0],["2025-08-21",256.8031,257.2502,254.2796,256.8627,198100.0],["2025-08-22",256.6739,266.5097,255.3327,264.5425,244900.0],["2025-08-25",264.2743,267.1952,263.3404,263.4894,513400.0],["2025-08-26",263.4099,267.6125,262.5853,265.1088,207300.0],["2025-08-27",264.7313,268.8941,263.6285,267.9304,198700.0],["2025-08-28",268.1887,273.1165,267.682,271.7356,350200.0],["2025-08-29",271.3481,273.2159,266.5793,269.9473,400200.0],["2025-09-02",266.6885,276.256,263.4199,275.6897,298700.0],["2025-09-03",274.3187,283.8266,274.3187,282.9225,353900.0],["2025-09-04",283.777,288.6849,283.6478,286.0124,290800.0],["2025-09-05",287.9,292.4702,285.0586,285.9329,364400.0],["2025-09-08",287.4927,298.1928,286.4097,297.9643,237600.0],["2025-09-09",297.7259,304.0148,294.6659,303.7168,203900.0],["2025-09-10",302.2463,305.5746,294.9639,296.3151,306100.0],["2025-09-11",300.5772,323.7062,300.5772,322.7624,348300.0],["2025-09-12",322.9015,325.3654,318.8678,320.7753,332400.0],["2025-09-15",320.06,329.7468,314.6355,327.1736,600300.0],["2025-09-16",324.5308,326.9152,317.4172,321.441,208800.0],["2025-09-17",322.6829,328.4949,321.3714,325.0475,346600.0],["2025-09-18",327.0146,337.8936,327.0146,337.0093,230400.0],["2025-09-19",334.3567,339.2547,332.3398,332.6379,768500.0],["2025-09-22",357.9625,357.9625,328.5744,344.2421,355300.0],["2025-09-23",343.0797,348.3751,337.2974,346.9643,1421000.0],["2025-09-24",347.7293,351.3358,343.2088,343.8049,261800.0],["2025-09-25",340.5562,345.9013,331.5053,336.7411,980300.0],["2025-09-26",336.1052,343.6559,333.9096,342.8114,251000.0],["2025-09-29",346.3086,349.7164,344.3117,346.3782,259500.0],["2025-09-30",346.3782,348.7229,339.9203,342.9903,276900.0],["2025-10-01",342.7518,347.2822,339.2149,346.1298,356000.0],["2025-10-02",347.173,354.9323,343.5169,353.7898,300600.0],["2025-10-03",355.0416,359.2143,335.3104,336.9001,1657200.0],["2025-10-06",335.8867,341.7385,329.4189,335.1316,416900.0],["2025-10-07",334.9726,340.2184,329.0116,338.6586,250100.0],["2025-10-08",340.4307,349.301,338.6088,348.873,224000.0],["2025-10-09",350.436,352.0388,344.2237,346.7723,287400.0],["2025-10-10",347.0212,349.4902,338.3698,338.3897,272200.0],["2025-10-13",341.8444,355.5831,341.8444,355.135,187100.0],["2025-10-14",349.54,359.2566,346.7126,356.6682,214400.0],["2025-10-15",360.5409,366.6636,356.8972,363.0696,268400.0],["2025-10-16",360.5707,367.7188,360.5707,365.7477,172600.0],["2025-10-17",363.3484,367.9379,358.3407,365.22,240400.0],["2025-10-20",368.5253,377.1767,368.356,369.3516,211700.0],["2025-10-21",368.4257,371.4721,363.3783,370.5164,206200.0],["2025-10-22",368.9135,371.0042,352.2579,362.2931,371200.0],["2025-10-23",362.3827,372.836,360.8893,372.617,185400.0],["2025-10-24",376.5495,382.6323,375.2652,376.9377,159400.0],["2025-10-27",390.1985,391.5326,378.003,385.1112,263600.0],["2025-10-28",385.1112,391.4629,368.9334,370.825,520500.0],["2025-10-29",370.8449,383.3292,370.825,381.1688,581300.0],["2025-10-30",368.1868,410.7668,353.6317,394.6089,427200.0],["2025-10-31",393.8722,394.6089,351.3818,360.3517,819300.0],["2025-11-03",384.9918,398.2228,368.356,394.7781,669100.0],["2025-11-04",379.8846,392.1897,378.2021,379.8248,354900.0],["2025-11-05",373.6424,385.4199,366.5541,384.1057,367700.0],["2025-11-06",382.6721,383.9265,373.7121,379.0782,316400.0],["2025-11-07",373.523,378.1822,365.2798,368.4257,300500.0],["2025-11-10",368.4257,374.3294,362.1736,363.3782,271400.0],["2025-11-11",359.0277,371.6314,355.5233,369.9788,238800.0],["2025-11-12",369.6105,374.7376,349.9184,353.0544,313900.0],["2025-11-13",349.1119,350.7944,339.9528,344.3432,237500.0],["2025-11-14",337.5933,356.3695,337.3843,346.8918,230800.0],["2025-11-17",346.404,350.7148,333.5115,337.6132,241500.0],["2025-11-18",334.2284,339.8831,330.6543,334.4474,202100.0],["2025-11-19",336.5579,341.0379,333.3323,334.756,238200.0],["2025-11-20",343.2282,343.925,324.8601,325.9154,441600.0],["2025-11-21",324.1632,330.8136,321.316,326.1743,367400.0],["2025-11-24",329.0714,346.0556,329.0714,344.1043,318900.0],["2025-11-25",345.0799,359.9237,342.2924,355.9813,352400.0],["2025-11-26",355.1549,363.9855,353.5421,358.291,348000.0],["2025-11-28",362.3628,362.3628,352.4271,356.1605,133700.0],["2025-12-01",348.8232,354.5576,343.9748,350.0975,211300.0],["2025-12-02",351.2424,354.3485,328.2849,336.2393,456200.0],["2025-12-03",334.1885,341.1674,331.3313,340.3212,360000.0],["2025-12-04",338.7282,353.2833,338.3599,349.2314,278200.0],["2025-12-05",349.2314,354.2689,347.8774,353.6019,205200.0],["2025-12-08",357.0664,365.8174,354.7567,357.0565,291900.0],["2025-12-09",355.7822,362.5619,354.707,361.4767,215600.0],["2025-12-10",359.4956,364.9015,352.3475,358.281,209200.0],["2025-12-11",354.9956,359.8142,351.5809,356.3496,217800.0],["2025-12-12",356.1505,359.1073,343.8753,352.7059,179000.0],["2025-12-15",356.8076,356.9171,348.206,349.331,193400.0],["2025-12-16",347.1606,351.0831,337.4937,346.5135,292200.0],["2025-12-17",346.7027,351.113,322.8491,323.556,304100.0],["2025-12-18",326.2739,327.8966,312.9732,321.754,300700.0],["2025-12-19",322.4011,334.2582,321.5151,332.9142,633800.0],["2025-12-22",334.3578,334.9949,326.9608,330.3954,209400.0],["2025-12-23",329.5293,330.1764,325.8756,326.3236,244600.0],["2025-12-24",325.5172,328.5935,322.7297,326.8811,113700.0],["2025-12-26",327.1898,330.6344,323.8746,329.2207,136600.0],["2025-12-29",328.7627,329.8778,324.1632,328.7926,218100.0],["2025-12-30",328.036,330.1366,322.2717,323.6655,154500.0],["2025-12-31",323.8945,323.9443,315.7807,316.9654,259400.0],["2026-01-02",317.0749,324.9099,315.4223,324.8104,200900.0],["2026-01-05",325.2982,334.756,323.765,334.3478,281200.0],["2026-01-06",332.5956,334.1288,307.5175,307.627,582200.0],["2026-01-07",309.0905,312.4854,293.749,307.856,468100.0],["2026-01-08",305.1083,307.6669,299.364,305.3273,253200.0],["2026-01-09",305.7953,312.1668,303.1869,307.7167,216300.0],["2026-01-12",306.96,313.023,306.96,310.6237,145300.0],["2026-01-13",309.439,315.7608,306.3428,312.6646,198800.0],["2026-01-14",312.026,324.7178,306.8475,311.9362,313000.0],["2026-01-15",317.0548,320.6768,304.2134,309.7411,260400.0],["2026-01-16",310.0205,312.7743,306.0094,308.0748,216500.0],["2026-01-20",303.0959,332.71,301.1901,325.1568,405400.0],["2026-01-21",325.9849,334.935,323.4207,332.251,273900.0],["2026-01-22",335.7233,336.3718,324.9672,329.3874,245500.0],["2026-01-23",329.3874,330.3452,317.883,329.7865,226100.0],["2026-01-26",329.5969,337.2499,327.0027,329.4173,233500.0],["2026-01-27",328.3697,336.3319,321.4949,332.7299,267200.0],["2026-01-28",334.506,334.506,326.3242,331.1834,136200.0],["2026-01-29",326.8829,331.5825,322.7522,330.1956,202300.0],["2026-01-30",326.9229,339.2355,323.1912,325.7155,346100.0],["2026-02-02",325.7155,333.2987,320.0182,328.649,215600.0],["2026-02-03",328.2699,331.0537,317.404,323.1912,295000.0],["2026-02-04",319.4894,328.2798,309.312,313.1734,537800.0],["2026-02-05",325.536,364.19,316.985,344.2842,545100.0],["2026-02-06",356.8164,375.844,349.9317,370.2565,389700.0],["2026-02-09",373.3696,382.2797,370.2864,375.7642,340000.0],["2026-02-10",371.1644,377.1611,348.7044,350.3707,329900.0],["2026-02-11",351.4583,364.1002,347.3275,363.0924,335300.0],["2026-02-12",362.9028,370.8053,352.506,356.0381,259100.0],["2026-02-13",353.4538,375.8341,351.7776,374.1778,328400.0],["2026-02-17",373.609,375.9937,364.5093,365.6068,210600.0],["2026-02-18",368.1811,374.1678,360.1789,360.8075,249500.0],["2026-02-19",359.4605,360.9272,342.608,347.5669,290500.0],["2026-02-20",345.1723,363.3219,344.7931,357.7044,343100.0],["2026-02-23",357.7044,357.7044,342.9073,350.7199,205300.0],["2026-02-24",353.2044,368.1312,351.9272,362.1545,188900.0],["2026-02-25",368.68,381.2221,361.4361,378.1788,339100.0],["2026-02-26",378.1789,381.5813,361.7055,374.4572,301600.0],["2026-02-27",365.0481,374.4272,361.5558,365.7166,401900.0],["2026-03-02",364.7288,379.8052,364.19,377.9893,184100.0],["2026-03-03",367.5525,377.8795,362.1944,369.9771,249200.0],["2026-03-04",371.0647,373.2797,359.3807,372.4815,187200.0],["2026-03-05",366.3851,373.3596,353.0448,362.9328,251600.0],["2026-03-06",354.8507,365.6368,354.2122,356.2676,213600.0],["2026-03-09",349.2232,364.19,345.8009,362.9627,256500.0],["2026-03-10",363.7609,373.7786,363.6911,364.9084,226200.0],["2026-03-11",361.925,372.6212,361.5957,367.4926,211900.0],["2026-03-12",361.0071,374.1678,359.8397,361.5459,245600.0],["2026-03-13",364.0403,374.0381,353.7631,358.2731,199400.0],["2026-03-16",363.7709,366.1656,352.4361,357.5148,315900.0],["2026-03-17",354.2521,355.2099,339.4151,350.5503,255500.0],["2026-03-18",350.3607,358.9217,349.2233,351.2487,231400.0],["2026-03-19",347.6268,355.2,345.2321,351.8175,1765400.0],["2026-03-20",348.4151,348.4151,314.8996,324.9672,4664700.0],["2026-03-23",325.7355,334.2565,310.0304,310.7688,732400.0],["2026-03-24",306.6779,311.7067,299.3342,304.9817,541000.0],["2026-03-25",309.312,316.2965,306.8276,310.3597,311200.0],["2026-03-26",306.199,312.1357,297.5981,298.3764,234600.0],["2026-03-27",295.5925,302.8364,294.5349,300.5815,335500.0],["2026-03-30",304.2333,305.8697,292.9684,294.046,382000.0],["2026-03-31",298.0571,304.3231,295.3331,301.3298,406900.0],["2026-04-01",305.3908,309.3519,302.3475,305.7101,280900.0],["2026-04-02",300.7212,316.1069,300.7212,312.2355,224700.0],["2026-04-06",312.6047,316.2167,310.3098,313.6125,165700.0],["2026-04-07",309.781,317.404,309.2023,314.72,310900.0],["2026-04-08",327.86,346.17,325.17,344.96,525500.0],["2026-04-09",344.96,357.36,340.86,349.58,473900.0],["2026-04-10",350.27,362.35,347.97,352.27,311200.0],["2026-04-13",349.53,354.4,346.64,351.94,214300.0],["2026-04-14",353.61,356.39,350.11,352.32,179800.0],["2026-04-15",352.0,366.55,350.0,365.5,205700.0],["2026-04-16",366.9,376.92,365.61,375.16,231500.0],["2026-04-17",384.28,387.3,372.44,373.02,352500.0],["2026-04-20",372.0,376.17,366.47,368.95,221400.0],["2026-04-21",369.48,380.62,369.03,375.18,181500.0],["2026-04-22",378.53,381.31,373.09,376.35,231400.0],["2026-04-23",373.21,373.21,356.19,359.45,195300.0],["2026-04-24",364.56,371.62,357.66,368.5,248100.0],["2026-04-27",369.17,373.82,354.77,362.24,337600.0],["2026-04-28",362.24,364.82,346.82,353.1,252500.0],["2026-04-29",350.01,358.19,345.53,352.68,229700.0],["2026-04-30",343.09,346.84,289.3,296.56,722600.0],["2026-05-01",300.01,305.0,278.77,290.5,665600.0],["2026-05-04",289.3,289.3,266.02,272.96,685900.0],["2026-05-05",278.0,287.85,273.0,287.13,506700.0],["2026-05-06",287.13,288.21,277.79,278.0,453200.0],["2026-05-07",278.0,281.53,270.79,278.77,464500.0],["2026-05-08",278.42,282.86,274.65,279.61,277000.0],["2026-05-11",278.77,284.63,267.81,269.58,404900.0],["2026-05-12",268.0,272.14,261.52,269.82,547500.0],["2026-05-13",269.29,272.0,263.1,270.21,303600.0],["2026-05-14",270.72,274.0,266.62,269.31,252800.0],["2026-05-15",266.89,266.89,259.01,260.37,342600.0],["2026-05-18",260.6,265.0,257.89,263.85,357100.0],["2026-05-19",263.85,267.99,260.02,264.79,342400.0],["2026-05-20",264.69,269.5,260.29,266.12,260500.0],["2026-05-21",263.69,268.45,260.5,267.1,227500.0],["2026-05-22",267.83,269.44,260.23,260.98,213400.0],["2026-05-26",260.58,263.94,255.0,263.36,262300.0],["2026-05-27",261.81,261.83,251.53,252.45,439500.0],["2026-05-28",251.98,256.35,250.24,250.75,324800.0],["2026-05-29",250.75,255.16,249.14,252.09,276200.0],["2026-06-01",255.07,259.34,251.78,258.34,369600.0],["2026-06-02",255.01,259.38,253.68,259.0,288600.0],["2026-06-03",257.65,257.97,251.79,256.64,338100.0],["2026-06-04",257.23,264.45,255.05,261.07,285700.0],["2026-06-05",259.99,262.22,257.51,260.64,386500.0],["2026-06-08",260.51,266.68,255.51,255.6,351200.0],["2026-06-09",256.11,261.38,249.47,257.11,292500.0],["2026-06-10",255.86,262.32,251.99,253.91,324400.0],["2026-06-11",275.0,298.8,272.35,276.66,1079700.0],["2026-06-12",276.64,292.15,276.57,283.73,611100.0],["2026-06-15",286.05,292.91,283.32,288.87,305600.0],["2026-06-16",288.69,298.82,285.86,287.15,556700.0],["2026-06-17",290.03,294.4,283.3,286.1,458700.0],["2026-06-18",288.85,298.69,286.19,296.04,896600.0],["2026-06-22",292.08,301.84,292.08,297.84,499900.0],["2026-06-23",290.12,295.39,275.55,279.17,406300.0],["2026-06-24",277.38,282.76,272.44,274.05,436700.0],["2026-06-25",273.31,277.59,270.0,273.2,466800.0],["2026-06-26",269.1,279.8,268.72,275.86,788700.0],["2026-06-29",276.57,281.43,270.33,277.07,288000.0],["2026-06-30",275.59,285.21,275.53,283.13,298600.0],["2026-07-01",282.4,289.05,275.46,282.26,241900.0],["2026-07-02",282.26,284.18,277.3,281.4,190600.0],["2026-07-06",282,291.13,279.11,282.89,289885.597798],["2026-07-07",279.48,282.63,274.35,276.02,210829.326724],["2026-07-08",274.49,281.875,264.445,267.76,372507.823321],["2026-07-09",269.5,275.37,265.815,266.28,252532.72062],["2026-07-10",265.01,268.09,263.3601,264.88,214729.305509],["2026-07-13",262.62,267.345,257,261.52,359222.972161],["2026-07-14",261.76,269.89,261.2,265.485,220761.558536],["2026-07-15",268.08,271.06,262.37,270.21,183318.62081],["2026-07-16",268.37,271.495,257.47,265.59,301621.084944],["2026-07-17",256.69,266.2499,256.18,260.45,257173.927742],["2026-07-20",260.59,264.21,253.98,258.18,271220.465705],["2026-07-21",262.05,264.66,257.52,264.37,210145.382714],["2026-07-22",260.93,264.28,256.645,259.08,254117.105583],["2026-07-23",255.23,259.7599,254.01,256.06,168661.662318],["2026-07-24",256.77,262.205,253.6384,258.3,175999.672567],["2026-07-27",263.09,263.09,253.65,259.26,165534.856418],["2026-07-28",258.51,262.43,253.8,260.2,165244.745904],["2026-07-29",259.78,267.48,255.735,261.14,370880.966691],["2026-07-30",307.974,312.555,283.08,303.33,664902.572333],["2026-07-31",308.94,309.88,293.41,304.825,377599.641627],["2026-08-03",306.16,311.19,301.8401,309.23,307616.870785],["2026-08-04",311.99,324,311.99,323.17,260362.615146],["2026-08-05",324.88,331.61,324.12,330.54,238147.730267],["2026-08-06",331.57,335.97,327.05,328.41,195340.187708],["2026-08-07",331.06,345,331.06,344.56,174317.049147],["2026-08-10",344.56,347.31,340.705,343.535,33143.123523],["2026-08-11",349.27,350.89,336.65,338.07,208189.331752],["2026-08-12",339.54,352,335.15,351.43,167368.14322],["2026-08-13",351.43,352.99,341.21,344.07,211809.70854],["2026-08-14",344.07,347.1099,341.3,343.65,167269.722609]]}