{"t":"JKHY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-11-20",0.2363,0.2406,0.2363,0.2363,5373000.0],["1985-11-21",0.2319,0.2319,0.2231,0.2231,6557400.0],["1985-11-22",0.2275,0.2319,0.2275,0.2275,415800.0],["1985-11-25",0.2275,0.2275,0.2231,0.2231,626400.0],["1985-11-26",0.2231,0.2275,0.2231,0.2231,505800.0],["1985-11-27",0.2231,0.2275,0.2231,0.2231,295200.0],["1985-11-29",0.2231,0.2275,0.2231,0.2231,338400.0],["1985-12-02",0.2231,0.2231,0.2144,0.2144,219600.0],["1985-12-03",0.2144,0.2188,0.2144,0.2144,813600.0],["1985-12-04",0.2144,0.2188,0.2144,0.2144,248400.0],["1985-12-05",0.2144,0.2188,0.2144,0.2144,237600.0],["1985-12-06",0.2144,0.2188,0.2144,0.2144,304200.0],["1985-12-09",0.2144,0.2188,0.2144,0.2144,561600.0],["1985-12-10",0.2144,0.2188,0.2144,0.2144,183600.0],["1985-12-11",0.2144,0.2188,0.2144,0.2144,491400.0],["1985-12-12",0.2188,0.2275,0.2188,0.2188,289800.0],["1985-12-13",0.2231,0.2319,0.2231,0.2231,687600.0],["1985-12-16",0.2231,0.2319,0.2231,0.2231,394200.0],["1985-12-17",0.2231,0.2319,0.2231,0.2231,64800.0],["1985-12-18",0.2231,0.2275,0.2188,0.2188,390600.0],["1985-12-19",0.2188,0.2231,0.2188,0.2188,149400.0],["1985-12-20",0.2188,0.2231,0.2188,0.2188,441000.0],["1985-12-23",0.2188,0.2231,0.2144,0.2144,181800.0],["1985-12-24",0.2144,0.2231,0.2144,0.2144,63000.0],["1985-12-26",0.2144,0.2231,0.2144,0.2144,32400.0],["1985-12-27",0.2144,0.2188,0.2144,0.2144,86400.0],["1985-12-30",0.2144,0.2188,0.2144,0.2144,41400.0],["1985-12-31",0.2144,0.2188,0.2144,0.2144,226800.0],["1986-01-02",0.2144,0.2188,0.2144,0.2144,63000.0],["1986-01-03",0.2144,0.2188,0.2144,0.2144,41400.0],["1986-01-06",0.2144,0.2188,0.2144,0.2144,41400.0],["1986-01-07",0.2144,0.2188,0.2144,0.2144,72000.0],["1986-01-08",0.2144,0.2188,0.2144,0.2144,127800.0],["1986-01-09",0.2144,0.2188,0.2144,0.2144,460800.0],["1986-01-10",0.2144,0.2188,0.2144,0.2144,660600.0],["1986-01-13",0.2144,0.2188,0.2144,0.2144,37800.0],["1986-01-14",0.2144,0.2231,0.2144,0.2144,77400.0],["1986-01-15",0.2188,0.2231,0.2188,0.2188,124200.0],["1986-01-16",0.2188,0.2231,0.2144,0.2144,72000.0],["1986-01-17",0.2144,0.2231,0.2144,0.2144,549000.0],["1986-01-20",0.2144,0.2231,0.2144,0.2144,27000.0],["1986-01-21",0.2144,0.2231,0.2144,0.2144,100800.0],["1986-01-22",0.2144,0.2231,0.2144,0.2144,81000.0],["1986-01-23",0.2144,0.2231,0.2144,0.2144,99000.0],["1986-01-24",0.2188,0.2231,0.2188,0.2188,435600.0],["1986-01-27",0.2188,0.2231,0.2188,0.2188,68400.0],["1986-01-28",0.2188,0.2231,0.2144,0.2144,199800.0],["1986-01-29",0.2144,0.2188,0.2144,0.2144,300600.0],["1986-01-30",0.2144,0.2188,0.2144,0.2144,81000.0],["1986-01-31",0.2144,0.2188,0.2144,0.2144,108000.0],["1986-02-03",0.2144,0.2231,0.2144,0.2144,81000.0],["1986-02-04",0.2144,0.2231,0.2144,0.2144,144000.0],["1986-02-05",0.2144,0.2231,0.2144,0.2144,64800.0],["1986-02-06",0.2144,0.2231,0.2144,0.2144,261000.0],["1986-02-07",0.2144,0.2144,0.2144,0.2144,93600.0],["1986-02-10",0.2144,0.2231,0.2144,0.2144,79200.0],["1986-02-11",0.2144,0.2231,0.2144,0.2144,196200.0],["1986-02-12",0.2144,0.2231,0.2144,0.2231,298800.0],["1986-02-13",0.2231,0.2231,0.2144,0.2188,171000.0],["1986-02-14",0.2188,0.2188,0.2144,0.2144,180000.0],["1986-02-18",0.2144,0.2231,0.2144,0.2231,63000.0],["1986-02-19",0.2231,0.2231,0.2144,0.2144,169200.0],["1986-02-20",0.2144,0.2231,0.2144,0.2231,138600.0],["1986-02-21",0.2231,0.2231,0.2144,0.2144,360000.0],["1986-02-24",0.2144,0.2188,0.2144,0.2144,156600.0],["1986-02-25",0.2144,0.2188,0.2144,0.2144,145800.0],["1986-02-26",0.2144,0.2275,0.2144,0.2188,1513800.0],["1986-02-27",0.2188,0.2363,0.2188,0.2231,1612800.0],["1986-02-28",0.2275,0.245,0.2275,0.245,799200.0],["1986-03-03",0.245,0.2494,0.2406,0.245,1251000.0],["1986-03-04",0.245,0.2494,0.2406,0.2494,678600.0],["1986-03-05",0.2494,0.2494,0.2406,0.2406,340200.0],["1986-03-06",0.2406,0.245,0.2406,0.245,142200.0],["1986-03-07",0.245,0.2494,0.2406,0.245,324000.0],["1986-03-10",0.245,0.2538,0.245,0.2538,115200.0],["1986-03-11",0.2538,0.2538,0.2406,0.2406,419400.0],["1986-03-12",0.245,0.2538,0.245,0.2538,203400.0],["1986-03-13",0.2538,0.2538,0.2406,0.2494,149400.0],["1986-03-14",0.2494,0.2538,0.2406,0.2406,237600.0],["1986-03-17",0.2406,0.2538,0.2406,0.2406,369000.0],["1986-03-18",0.2406,0.2494,0.2406,0.245,432000.0],["1986-03-19",0.245,0.2581,0.245,0.2581,232200.0],["1986-03-20",0.2581,0.2581,0.245,0.2581,675000.0],["1986-03-21",0.2581,0.2581,0.2494,0.2494,160200.0],["1986-03-24",0.2494,0.2581,0.2494,0.2581,140400.0],["1986-03-25",0.2581,0.2581,0.2494,0.2494,120600.0],["1986-03-26",0.2494,0.2581,0.2494,0.2538,221400.0],["1986-03-27",0.2538,0.2625,0.2538,0.2538,423000.0],["1986-03-31",0.2538,0.2625,0.2538,0.2538,81000.0],["1986-04-01",0.2538,0.2538,0.245,0.245,302400.0],["1986-04-02",0.245,0.2581,0.245,0.245,59400.0],["1986-04-03",0.245,0.2538,0.245,0.245,199800.0],["1986-04-04",0.245,0.245,0.245,0.245,104400.0],["1986-04-07",0.245,0.2494,0.245,0.2494,23400.0],["1986-04-08",0.245,0.245,0.2363,0.245,82800.0],["1986-04-09",0.245,0.245,0.2188,0.2188,230400.0],["1986-04-10",0.2188,0.2363,0.2188,0.2188,37800.0],["1986-04-11",0.2231,0.2363,0.2231,0.2363,106200.0],["1986-04-14",0.2363,0.2363,0.2231,0.2231,66600.0],["1986-04-15",0.2231,0.2275,0.2144,0.2144,64800.0],["1986-04-16",0.2144,0.2231,0.2056,0.2056,61200.0],["1986-04-17",0.2056,0.2231,0.2056,0.2231,165600.0],["1986-04-18",0.2231,0.2231,0.2144,0.2231,120600.0],["1986-04-21",0.2231,0.2275,0.2188,0.2275,127800.0],["1986-04-22",0.2275,0.2275,0.2188,0.2188,194400.0],["1986-04-23",0.2188,0.2275,0.2188,0.2275,235800.0],["1986-04-24",0.2275,0.2275,0.2188,0.2188,70200.0],["1986-04-25",0.2188,0.2275,0.2188,0.2188,45000.0],["1986-04-28",0.2188,0.2275,0.2188,0.2231,212400.0],["1986-04-29",0.2231,0.2319,0.2231,0.2275,435600.0],["1986-04-30",0.2275,0.2275,0.2231,0.2275,84600.0],["1986-05-01",0.2231,0.2231,0.2231,0.2231,138600.0],["1986-05-02",0.1969,0.1969,0.1663,0.1838,896400.0],["1986-05-05",0.1838,0.1925,0.1794,0.1794,383400.0],["1986-05-06",0.1794,0.1925,0.175,0.175,507600.0],["1986-05-07",0.175,0.1925,0.175,0.1838,172800.0],["1986-05-08",0.1838,0.1838,0.175,0.175,158400.0],["1986-05-09",0.175,0.1838,0.175,0.1838,1040400.0],["1986-05-12",0.1838,0.1838,0.1663,0.175,180000.0],["1986-05-13",0.175,0.175,0.1575,0.1575,374400.0],["1986-05-14",0.1575,0.175,0.1575,0.175,756000.0],["1986-05-15",0.175,0.1794,0.1663,0.1794,27000.0],["1986-05-16",0.1794,0.1794,0.1663,0.1794,91800.0],["1986-05-19",0.175,0.175,0.1619,0.1619,392400.0],["1986-05-20",0.1619,0.1838,0.1619,0.1619,262800.0],["1986-05-21",0.1663,0.1794,0.1663,0.1706,100800.0],["1986-05-22",0.1706,0.175,0.1619,0.1663,95400.0],["1986-05-23",0.1706,0.1794,0.1706,0.1794,190800.0],["1986-05-27",0.1794,0.1794,0.1794,0.1794,109800.0],["1986-05-28",0.1794,0.1794,0.1706,0.1706,122400.0],["1986-05-29",0.1706,0.1794,0.1706,0.1794,50400.0],["1986-05-30",0.1794,0.1794,0.175,0.175,205200.0],["1986-06-02",0.175,0.1794,0.1706,0.1706,84600.0],["1986-06-03",0.1706,0.1794,0.1706,0.1794,149400.0],["1986-06-04",0.175,0.175,0.1706,0.175,239400.0],["1986-06-05",0.175,0.175,0.1663,0.175,109800.0],["1986-06-06",0.175,0.175,0.1663,0.1706,358200.0],["1986-06-09",0.175,0.175,0.175,0.175,1800.0],["1986-06-10",0.175,0.175,0.1706,0.1706,54000.0],["1986-06-11",0.1706,0.175,0.1663,0.175,100800.0],["1986-06-12",0.175,0.175,0.1663,0.1663,36000.0],["1986-06-13",0.1663,0.1706,0.1663,0.1663,59400.0],["1986-06-16",0.1663,0.1663,0.1663,0.1663,46800.0],["1986-06-17",0.1663,0.175,0.1663,0.175,25200.0],["1986-06-18",0.1706,0.1706,0.1619,0.1663,194400.0],["1986-06-19",0.1663,0.1706,0.1575,0.1619,41400.0],["1986-06-20",0.1619,0.1706,0.1531,0.1706,12600.0],["1986-06-23",0.1706,0.1706,0.1531,0.1531,9000.0],["1986-06-24",0.1575,0.1706,0.1575,0.1575,50400.0],["1986-06-25",0.1575,0.1706,0.1575,0.1575,50400.0],["1986-06-26",0.1575,0.1575,0.1531,0.1531,156600.0],["1986-06-27",0.1531,0.1575,0.1313,0.1313,266400.0],["1986-06-30",0.1313,0.14,0.1269,0.1269,216000.0],["1986-07-01",0.1269,0.1356,0.1269,0.1313,81000.0],["1986-07-02",0.1313,0.1444,0.1313,0.14,194400.0],["1986-07-03",0.14,0.1488,0.14,0.1488,135000.0],["1986-07-07",0.1488,0.1531,0.1444,0.1531,118800.0],["1986-07-08",0.1531,0.1575,0.1531,0.1575,79200.0],["1986-07-09",0.1575,0.1575,0.1575,0.1575,77400.0],["1986-07-10",0.1575,0.1619,0.1531,0.1619,50400.0],["1986-07-11",0.1619,0.1619,0.1531,0.1619,43200.0],["1986-07-14",0.1619,0.1619,0.1488,0.1575,30600.0],["1986-07-15",0.1575,0.1575,0.1488,0.1488,63000.0],["1986-07-16",0.1488,0.1575,0.1488,0.1531,158400.0],["1986-07-17",0.1531,0.1575,0.1531,0.1575,57600.0],["1986-07-18",0.1575,0.1619,0.1531,0.1619,135000.0],["1986-07-21",0.1575,0.1575,0.1575,0.1575,18000.0],["1986-07-22",0.1531,0.1531,0.1444,0.1444,54000.0],["1986-07-23",0.1444,0.1531,0.1444,0.1444,32400.0],["1986-07-24",0.1444,0.1531,0.1356,0.1444,217800.0],["1986-07-25",0.1444,0.1444,0.14,0.14,37800.0],["1986-07-28",0.14,0.14,0.14,0.14,37800.0],["1986-07-29",0.14,0.14,0.14,0.14,54000.0],["1986-07-30",0.14,0.14,0.1356,0.14,9000.0],["1986-07-31",0.14,0.14,0.1313,0.14,10800.0],["1986-08-01",0.1444,0.1444,0.1444,0.1444,3600.0],["1986-08-04",0.1444,0.1444,0.1356,0.1356,18000.0],["1986-08-05",0.1356,0.1444,0.1356,0.1444,28800.0],["1986-08-06",0.1444,0.1444,0.1444,0.1444,9000.0],["1986-08-07",0.14,0.14,0.1313,0.14,54000.0],["1986-08-08",0.14,0.14,0.1313,0.14,41400.0],["1986-08-11",0.1313,0.1313,0.1313,0.1313,9000.0],["1986-08-12",0.1313,0.14,0.1313,0.14,63000.0],["1986-08-13",0.14,0.1575,0.14,0.1531,324000.0],["1986-08-14",0.1531,0.1575,0.1488,0.1488,45000.0],["1986-08-15",0.1575,0.1575,0.1575,0.1575,93600.0],["1986-08-18",0.1575,0.1575,0.1575,0.1575,39600.0],["1986-08-19",0.1575,0.1575,0.1575,0.1575,1800.0],["1986-08-20",0.1488,0.1488,0.1488,0.1488,3600.0],["1986-08-21",0.1488,0.1488,0.1444,0.1444,84600.0],["1986-08-22",0.1444,0.1531,0.1444,0.1531,27000.0],["1986-08-25",0.1488,0.1488,0.1356,0.1356,176400.0],["1986-08-26",0.1356,0.1356,0.1356,0.1356,25200.0],["1986-08-27",0.1356,0.1356,0.1356,0.1356,9000.0],["1986-08-28",0.1356,0.14,0.1313,0.1356,43200.0],["1986-08-29",0.14,0.14,0.14,0.14,73800.0],["1986-09-02",0.14,0.14,0.14,0.14,0.0],["1986-09-03",0.1313,0.1313,0.1313,0.1313,3600.0],["1986-09-04",0.1313,0.14,0.1313,0.1313,66600.0],["1986-09-05",0.1313,0.14,0.1313,0.1313,68400.0],["1986-09-08",0.1313,0.1313,0.1313,0.1313,52200.0],["1986-09-09",0.1313,0.1356,0.1269,0.1356,28800.0],["1986-09-10",0.1313,0.1313,0.1225,0.1313,149400.0],["1986-09-11",0.1225,0.1225,0.1225,0.1225,9000.0],["1986-09-12",0.1225,0.1313,0.1181,0.1181,108000.0],["1986-09-15",0.1181,0.1225,0.1138,0.1138,32400.0],["1986-09-16",0.1138,0.1225,0.1138,0.1225,43200.0],["1986-09-17",0.1138,0.1138,0.1094,0.1138,57600.0],["1986-09-18",0.1138,0.1225,0.1138,0.1138,7200.0],["1986-09-19",0.1138,0.1225,0.1094,0.1094,12600.0],["1986-09-22",0.1094,0.1181,0.1094,0.1181,97200.0],["1986-09-23",0.1181,0.1181,0.105,0.1181,19800.0],["1986-09-24",0.1181,0.1225,0.1138,0.1138,109800.0],["1986-09-25",0.1181,0.1181,0.1181,0.1181,21600.0],["1986-09-26",0.1181,0.1313,0.1181,0.1181,27000.0],["1986-09-29",0.1181,0.1181,0.1181,0.1181,7200.0],["1986-09-30",0.1225,0.1225,0.1225,0.1225,5400.0],["1986-10-01",0.1225,0.1225,0.1225,0.1225,9000.0],["1986-10-02",0.1313,0.1313,0.1313,0.1313,3600.0],["1986-10-03",0.1313,0.1313,0.1313,0.1313,0.0],["1986-10-06",0.1313,0.1313,0.1225,0.1313,28800.0],["1986-10-07",0.1313,0.1313,0.1269,0.1269,198000.0],["1986-10-08",0.1269,0.1313,0.1269,0.1313,75600.0],["1986-10-09",0.1313,0.1356,0.1269,0.1269,75600.0],["1986-10-10",0.1269,0.1269,0.1269,0.1269,9000.0],["1986-10-13",0.1356,0.1356,0.1356,0.1356,1800.0],["1986-10-14",0.1356,0.1356,0.1313,0.1313,77400.0],["1986-10-15",0.14,0.14,0.14,0.14,1800.0],["1986-10-16",0.14,0.14,0.1356,0.1356,72000.0],["1986-10-17",0.14,0.1444,0.14,0.1444,176400.0],["1986-10-20",0.1356,0.1356,0.1356,0.1356,54000.0],["1986-10-21",0.1444,0.1444,0.1444,0.1444,18000.0],["1986-10-22",0.1356,0.1356,0.1356,0.1356,18000.0],["1986-10-23",0.1356,0.1444,0.1356,0.1356,12600.0],["1986-10-24",0.1356,0.1444,0.1356,0.1444,46800.0],["1986-10-27",0.1444,0.1444,0.1444,0.1444,0.0],["1986-10-28",0.1444,0.1531,0.14,0.1444,57600.0],["1986-10-29",0.1444,0.1531,0.1444,0.1531,277200.0],["1986-10-30",0.1531,0.1531,0.1488,0.1488,81000.0],["1986-10-31",0.1488,0.1531,0.1444,0.1531,21600.0],["1986-11-03",0.1531,0.1531,0.1531,0.1531,0.0],["1986-11-04",0.1531,0.1531,0.1444,0.1444,25200.0],["1986-11-05",0.1444,0.1444,0.1444,0.1444,36000.0],["1986-11-06",0.1444,0.1444,0.14,0.1444,16200.0],["1986-11-07",0.1444,0.1488,0.14,0.1444,118800.0],["1986-11-10",0.1444,0.1444,0.1444,0.1444,0.0],["1986-11-11",0.1444,0.1444,0.1444,0.1444,18000.0],["1986-11-12",0.1444,0.1444,0.1444,0.1444,27000.0],["1986-11-13",0.14,0.14,0.14,0.14,12600.0],["1986-11-14",0.14,0.14,0.14,0.14,16200.0],["1986-11-17",0.14,0.1488,0.1356,0.1356,133200.0],["1986-11-18",0.1356,0.1356,0.1356,0.1356,12600.0],["1986-11-19",0.1356,0.1356,0.1356,0.1356,0.0],["1986-11-20",0.1356,0.14,0.1269,0.1269,16200.0],["1986-11-21",0.14,0.14,0.14,0.14,9000.0],["1986-11-24",0.1356,0.1356,0.1269,0.1356,63000.0],["1986-11-25",0.1356,0.1356,0.1356,0.1356,21600.0],["1986-11-26",0.1356,0.1356,0.105,0.1269,192600.0],["1986-11-28",0.1269,0.1269,0.1269,0.1269,3600.0],["1986-12-01",0.1269,0.1269,0.1269,0.1269,5400.0],["1986-12-02",0.1269,0.1356,0.1269,0.1269,41400.0],["1986-12-03",0.1269,0.1269,0.1269,0.1269,14400.0],["1986-12-04",0.1269,0.1269,0.1269,0.1269,10800.0],["1986-12-05",0.1269,0.1269,0.1269,0.1269,3600.0],["1986-12-08",0.1269,0.1269,0.1269,0.1269,18000.0],["1986-12-09",0.1269,0.1356,0.1269,0.1269,63000.0],["1986-12-10",0.1269,0.1313,0.1269,0.1269,151200.0],["1986-12-11",0.1269,0.1269,0.1225,0.1225,100800.0],["1986-12-12",0.1225,0.1225,0.1225,0.1225,1800.0],["1986-12-15",0.1225,0.1225,0.1225,0.1225,12600.0],["1986-12-16",0.1225,0.1225,0.1225,0.1225,50400.0],["1986-12-17",0.1225,0.1356,0.1225,0.1225,72000.0],["1986-12-18",0.1138,0.1138,0.1138,0.1138,28800.0],["1986-12-19",0.1138,0.1269,0.1138,0.1225,91800.0],["1986-12-22",0.1225,0.1269,0.1138,0.1138,50400.0],["1986-12-23",0.1138,0.1225,0.1138,0.1138,70200.0],["1986-12-24",0.1138,0.1225,0.1138,0.1138,30600.0],["1986-12-26",0.1138,0.1225,0.1138,0.1138,41400.0],["1986-12-29",0.1138,0.1225,0.1138,0.1181,118800.0],["1986-12-30",0.1138,0.1138,0.1138,0.1138,57600.0],["1986-12-31",0.1138,0.1138,0.1094,0.1094,52200.0],["1987-01-02",0.1094,0.1225,0.1094,0.1225,10800.0],["1987-01-05",0.1225,0.1225,0.1181,0.1181,88200.0],["1987-01-06",0.1269,0.1269,0.1269,0.1269,41400.0],["1987-01-07",0.1269,0.1269,0.1181,0.1181,248400.0],["1987-01-08",0.1181,0.1225,0.1138,0.1225,163800.0],["1987-01-09",0.1181,0.1181,0.1181,0.1181,73800.0],["1987-01-12",0.1181,0.1225,0.1138,0.1225,156600.0],["1987-01-13",0.1181,0.1181,0.1138,0.1138,19800.0],["1987-01-14",0.1138,0.1138,0.1138,0.1138,5400.0],["1987-01-15",0.1138,0.1225,0.1138,0.1138,45000.0],["1987-01-16",0.1181,0.1269,0.1181,0.1225,122400.0],["1987-01-19",0.1225,0.1225,0.1225,0.1225,7200.0],["1987-01-20",0.1225,0.1269,0.1181,0.1269,45000.0],["1987-01-21",0.1181,0.1181,0.1181,0.1181,21600.0],["1987-01-22",0.1181,0.1269,0.1181,0.1269,14400.0],["1987-01-23",0.1181,0.1181,0.1181,0.1181,18000.0],["1987-01-26",0.1181,0.1225,0.1181,0.1225,30600.0],["1987-01-27",0.1138,0.1138,0.1138,0.1138,7200.0],["1987-01-28",0.1138,0.1138,0.1138,0.1138,9000.0],["1987-01-29",0.1094,0.1094,0.105,0.105,18000.0],["1987-01-30",0.105,0.1138,0.1006,0.1006,79200.0],["1987-02-02",0.1094,0.1138,0.1094,0.1094,10800.0],["1987-02-03",0.1116,0.1138,0.1116,0.1116,37800.0],["1987-02-04",0.1116,0.1116,0.1116,0.1116,0.0],["1987-02-05",0.1116,0.1138,0.105,0.1138,54000.0],["1987-02-06",0.105,0.105,0.105,0.105,23400.0],["1987-02-09",0.105,0.1138,0.105,0.105,16200.0],["1987-02-10",0.105,0.1094,0.105,0.1094,36000.0],["1987-02-11",0.1094,0.1138,0.1094,0.1094,18000.0],["1987-02-12",0.1094,0.1138,0.1094,0.1094,82800.0],["1987-02-13",0.1094,0.1094,0.1094,0.1094,18000.0],["1987-02-17",0.1094,0.1181,0.1094,0.1094,43200.0],["1987-02-18",0.1225,0.1225,0.1225,0.1225,50400.0],["1987-02-19",0.1138,0.1138,0.1138,0.1138,45000.0],["1987-02-20",0.1138,0.1225,0.1138,0.1138,86400.0],["1987-02-23",0.1138,0.1138,0.1138,0.1138,1800.0],["1987-02-24",0.1138,0.1138,0.1138,0.1138,3600.0],["1987-02-25",0.1138,0.1138,0.1138,0.1138,3600.0],["1987-02-26",0.1138,0.1138,0.1138,0.1138,32400.0],["1987-02-27",0.1138,0.1269,0.1138,0.1138,30600.0],["1987-03-02",0.1203,0.1269,0.1203,0.1203,144000.0],["1987-03-03",0.1203,0.1313,0.1181,0.1181,16200.0],["1987-03-04",0.1225,0.1313,0.1225,0.1225,97200.0],["1987-03-05",0.1225,0.1313,0.1225,0.1225,23400.0],["1987-03-06",0.1225,0.1313,0.1225,0.1313,106200.0],["1987-03-09",0.1313,0.1313,0.1313,0.1313,7200.0],["1987-03-10",0.1313,0.1313,0.1225,0.1313,50400.0],["1987-03-11",0.1313,0.1313,0.1313,0.1313,41400.0],["1987-03-12",0.1313,0.14,0.1269,0.14,199800.0],["1987-03-13",0.14,0.1488,0.14,0.1488,181800.0],["1987-03-16",0.1488,0.1488,0.1313,0.1313,378000.0],["1987-03-17",0.14,0.14,0.14,0.14,66600.0],["1987-03-18",0.14,0.1444,0.1356,0.1356,21600.0],["1987-03-19",0.14,0.1531,0.14,0.1444,289800.0],["1987-03-20",0.1488,0.1619,0.1488,0.1619,966600.0],["1987-03-23",0.1619,0.1663,0.1575,0.1619,414000.0],["1987-03-24",0.1575,0.1575,0.1488,0.1488,178200.0],["1987-03-25",0.1488,0.1488,0.1488,0.1488,18000.0],["1987-03-26",0.1488,0.1575,0.1488,0.1488,57600.0],["1987-03-27",0.1488,0.1575,0.1488,0.1575,59400.0],["1987-03-30",0.1575,0.1575,0.1575,0.1575,18000.0],["1987-03-31",0.1575,0.1575,0.1488,0.1488,244800.0],["1987-04-01",0.1488,0.1575,0.1488,0.1488,73800.0],["1987-04-02",0.1488,0.1575,0.1488,0.1509,243000.0],["1987-04-03",0.1531,0.1575,0.1531,0.1575,34200.0],["1987-04-06",0.1575,0.1619,0.1531,0.1575,255600.0],["1987-04-07",0.1575,0.1794,0.1575,0.1706,1389600.0],["1987-04-08",0.1706,0.1838,0.1706,0.1794,102600.0],["1987-04-09",0.1794,0.1838,0.175,0.1794,415800.0],["1987-04-10",0.1794,0.1838,0.175,0.1838,30600.0],["1987-04-13",0.175,0.175,0.175,0.175,14400.0],["1987-04-14",0.175,0.1838,0.175,0.175,41400.0],["1987-04-15",0.175,0.1794,0.175,0.175,147600.0],["1987-04-16",0.175,0.175,0.175,0.175,0.0],["1987-04-20",0.175,0.1838,0.175,0.1838,19800.0],["1987-04-21",0.175,0.175,0.175,0.175,37800.0],["1987-04-22",0.175,0.175,0.175,0.175,9000.0],["1987-04-23",0.175,0.175,0.1706,0.1706,147600.0],["1987-04-24",0.1706,0.175,0.1663,0.175,127800.0],["1987-04-27",0.175,0.175,0.1663,0.175,16200.0],["1987-04-28",0.175,0.175,0.1663,0.175,28800.0],["1987-04-29",0.175,0.175,0.175,0.175,0.0],["1987-04-30",0.175,0.175,0.175,0.175,18000.0],["1987-05-01",0.1663,0.1663,0.1575,0.1619,135000.0],["1987-05-04",0.1663,0.1663,0.1663,0.1663,9000.0],["1987-05-05",0.1619,0.1619,0.1619,0.1619,120600.0],["1987-05-06",0.1619,0.1663,0.1575,0.1575,268200.0],["1987-05-07",0.1575,0.1575,0.1444,0.1444,187200.0],["1987-05-08",0.1531,0.1531,0.1531,0.1531,16200.0],["1987-05-11",0.1531,0.1531,0.1444,0.1488,136800.0],["1987-05-12",0.1488,0.1488,0.1444,0.1488,97200.0],["1987-05-13",0.1444,0.1444,0.14,0.14,43200.0],["1987-05-14",0.14,0.14,0.1356,0.1356,73800.0],["1987-05-15",0.1488,0.1488,0.1488,0.1488,1800.0],["1987-05-18",0.14,0.14,0.14,0.14,45000.0],["1987-05-19",0.14,0.14,0.14,0.14,0.0],["1987-05-20",0.14,0.14,0.1356,0.1356,144000.0],["1987-05-21",0.1356,0.1356,0.1356,0.1356,16200.0],["1987-05-22",0.14,0.14,0.14,0.14,23400.0],["1987-05-26",0.14,0.14,0.14,0.14,18000.0],["1987-05-27",0.14,0.14,0.14,0.14,39600.0],["1987-05-28",0.14,0.14,0.1356,0.14,262800.0],["1987-05-29",0.14,0.14,0.14,0.14,0.0],["1987-06-01",0.14,0.14,0.14,0.14,0.0],["1987-06-02",0.14,0.14,0.1356,0.14,871200.0],["1987-06-03",0.1488,0.1488,0.1488,0.1488,3600.0],["1987-06-04",0.1488,0.1531,0.1488,0.1488,135000.0],["1987-06-05",0.1488,0.1575,0.1488,0.1488,12600.0],["1987-06-08",0.1575,0.1575,0.1575,0.1575,9000.0],["1987-06-09",0.1575,0.1706,0.1488,0.1619,180000.0],["1987-06-10",0.1663,0.1706,0.1663,0.1663,302400.0],["1987-06-11",0.1619,0.1619,0.1619,0.1619,131400.0],["1987-06-12",0.1619,0.1619,0.1619,0.1619,25200.0],["1987-06-15",0.1619,0.1619,0.1619,0.1619,115200.0],["1987-06-16",0.1575,0.1575,0.1488,0.1488,126000.0],["1987-06-17",0.1488,0.1575,0.1488,0.1488,27000.0],["1987-06-18",0.1488,0.1488,0.1488,0.1488,21600.0],["1987-06-19",0.1488,0.1575,0.1488,0.1575,5400.0],["1987-06-22",0.1575,0.1575,0.1575,0.1575,9000.0],["1987-06-23",0.1531,0.1531,0.1488,0.1531,9000.0],["1987-06-24",0.1619,0.1619,0.1619,0.1619,9000.0],["1987-06-25",0.1575,0.1575,0.1531,0.1575,37800.0],["1987-06-26",0.1488,0.1488,0.1488,0.1488,25200.0],["1987-06-29",0.1488,0.1488,0.1488,0.1488,3600.0],["1987-06-30",0.1488,0.1488,0.1488,0.1488,21600.0],["1987-07-01",0.1488,0.1488,0.1488,0.1488,0.0],["1987-07-02",0.1488,0.1488,0.1488,0.1488,25200.0],["1987-07-06",0.1488,0.1488,0.1488,0.1488,124200.0],["1987-07-07",0.1488,0.1488,0.1488,0.1488,3600.0],["1987-07-08",0.1488,0.1488,0.1488,0.1488,3600.0],["1987-07-09",0.1488,0.1488,0.1488,0.1488,0.0],["1987-07-10",0.1531,0.1531,0.1531,0.1531,100800.0],["1987-07-13",0.1531,0.1531,0.1488,0.1488,23400.0],["1987-07-14",0.1488,0.1488,0.1488,0.1488,18000.0],["1987-07-15",0.1488,0.1531,0.1444,0.1444,28800.0],["1987-07-16",0.1444,0.1488,0.1444,0.1444,365400.0],["1987-07-17",0.1444,0.1488,0.1444,0.1444,255600.0],["1987-07-20",0.1444,0.1444,0.1444,0.1444,14400.0],["1987-07-21",0.1444,0.1488,0.1444,0.1444,878400.0],["1987-07-22",0.1444,0.1488,0.1444,0.1444,55800.0],["1987-07-23",0.1444,0.1444,0.14,0.14,63000.0],["1987-07-24",0.14,0.14,0.14,0.14,55800.0],["1987-07-27",0.1444,0.1444,0.1444,0.1444,3600.0],["1987-07-28",0.1444,0.1444,0.14,0.1444,66600.0],["1987-07-29",0.14,0.14,0.1356,0.14,27000.0],["1987-07-30",0.1356,0.1356,0.1313,0.1313,5400.0],["1987-07-31",0.1313,0.14,0.1313,0.1313,14400.0],["1987-08-03",0.1313,0.1356,0.1313,0.1356,23400.0],["1987-08-04",0.1313,0.1313,0.1313,0.1313,23400.0],["1987-08-05",0.1334,0.1334,0.1334,0.1334,180000.0],["1987-08-06",0.1334,0.14,0.1313,0.1313,34200.0],["1987-08-07",0.1313,0.1356,0.1313,0.1356,66600.0],["1987-08-10",0.1313,0.1313,0.1313,0.1313,52200.0],["1987-08-11",0.1313,0.1313,0.1225,0.1225,149400.0],["1987-08-12",0.1225,0.1313,0.1181,0.1181,73800.0],["1987-08-13",0.1225,0.1225,0.1225,0.1225,18000.0],["1987-08-14",0.1225,0.1269,0.1138,0.1269,32400.0],["1987-08-17",0.1138,0.1138,0.1138,0.1138,52200.0],["1987-08-18",0.1138,0.1247,0.1138,0.1247,234000.0],["1987-08-19",0.1247,0.1313,0.1225,0.1247,118800.0],["1987-08-20",0.1247,0.1313,0.1225,0.1269,66600.0],["1987-08-21",0.1269,0.1313,0.1225,0.1225,37800.0],["1987-08-24",0.1225,0.1313,0.1225,0.1313,46800.0],["1987-08-25",0.1313,0.1313,0.1225,0.1225,41400.0],["1987-08-26",0.1225,0.1225,0.1225,0.1225,189000.0],["1987-08-27",0.1225,0.1225,0.1225,0.1225,61200.0],["1987-08-28",0.1225,0.1225,0.1225,0.1225,18000.0],["1987-08-31",0.1225,0.1225,0.1181,0.1225,34200.0],["1987-09-01",0.1181,0.1181,0.1181,0.1181,14400.0],["1987-09-02",0.1181,0.1225,0.1181,0.1225,37800.0],["1987-09-03",0.1225,0.1225,0.1225,0.1225,0.0],["1987-09-04",0.1225,0.1225,0.1181,0.1225,72000.0],["1987-09-08",0.1225,0.1225,0.1225,0.1225,3600.0],["1987-09-09",0.1225,0.1225,0.1181,0.1225,41400.0],["1987-09-10",0.1225,0.1225,0.1225,0.1225,0.0],["1987-09-11",0.1225,0.1225,0.1181,0.1181,64800.0],["1987-09-14",0.1181,0.1225,0.1181,0.1225,14400.0],["1987-09-15",0.1225,0.1225,0.1181,0.1225,93600.0],["1987-09-16",0.1225,0.1225,0.1181,0.1181,9000.0],["1987-09-17",0.1181,0.1181,0.1181,0.1181,18000.0],["1987-09-18",0.1181,0.1181,0.1181,0.1181,0.0],["1987-09-21",0.1181,0.1181,0.1181,0.1181,39600.0],["1987-09-22",0.1181,0.1225,0.1181,0.1225,7200.0],["1987-09-23",0.1225,0.1225,0.1181,0.1181,18000.0],["1987-09-24",0.1181,0.1203,0.1181,0.1203,279000.0],["1987-09-25",0.1203,0.1225,0.1138,0.1138,88200.0],["1987-09-28",0.1138,0.1225,0.1138,0.1225,32400.0],["1987-09-29",0.1203,0.1203,0.1116,0.1138,460800.0],["1987-09-30",0.1138,0.1225,0.1138,0.1225,594000.0],["1987-10-01",0.1138,0.1138,0.1138,0.1138,36000.0],["1987-10-02",0.1138,0.1138,0.1138,0.1138,0.0],["1987-10-05",0.1138,0.1138,0.1138,0.1138,117000.0],["1987-10-06",0.1138,0.1225,0.1138,0.1138,59400.0],["1987-10-07",0.1138,0.1225,0.1094,0.1225,721800.0],["1987-10-08",0.1225,0.1225,0.1225,0.1225,18000.0],["1987-10-09",0.1181,0.1181,0.1138,0.1181,88200.0],["1987-10-12",0.1181,0.1225,0.1138,0.1225,21600.0],["1987-10-13",0.1225,0.1225,0.1225,0.1225,19800.0],["1987-10-14",0.1225,0.1225,0.1225,0.1225,18000.0],["1987-10-15",0.1138,0.1138,0.1138,0.1138,9000.0],["1987-10-16",0.1138,0.1138,0.1138,0.1138,136800.0],["1987-10-19",0.1138,0.1181,0.1094,0.1094,27000.0],["1987-10-20",0.105,0.105,0.0788,0.0809,160200.0],["1987-10-21",0.0809,0.0963,0.0788,0.0963,248400.0],["1987-10-22",0.0963,0.1006,0.0831,0.0919,396000.0],["1987-10-23",0.0919,0.0919,0.0831,0.0831,52200.0],["1987-10-26",0.0831,0.0831,0.0831,0.0831,0.0],["1987-10-27",0.0831,0.0875,0.07,0.07,138600.0],["1987-10-28",0.07,0.0831,0.07,0.0788,282600.0],["1987-10-29",0.0788,0.0788,0.07,0.07,102600.0],["1987-10-30",0.07,0.0788,0.07,0.0744,102600.0],["1987-11-02",0.0744,0.1269,0.0744,0.1269,1197000.0],["1987-11-03",0.1269,0.1269,0.1138,0.1138,322200.0],["1987-11-04",0.1138,0.1225,0.105,0.1181,300600.0],["1987-11-05",0.1181,0.1313,0.1138,0.1313,237600.0],["1987-11-06",0.1356,0.14,0.1356,0.1356,243000.0],["1987-11-09",0.1356,0.1356,0.1094,0.1094,718200.0],["1987-11-10",0.1094,0.1138,0.1094,0.1094,66600.0],["1987-11-11",0.1138,0.1138,0.1138,0.1138,36000.0],["1987-11-12",0.1138,0.1181,0.1094,0.1138,66600.0],["1987-11-13",0.1138,0.1181,0.1138,0.1138,169200.0],["1987-11-16",0.1138,0.1138,0.1094,0.1138,329400.0],["1987-11-17",0.1138,0.1138,0.1116,0.1116,277200.0],["1987-11-18",0.1094,0.1094,0.1006,0.1006,81000.0],["1987-11-19",0.1006,0.1094,0.1006,0.1006,23400.0],["1987-11-20",0.105,0.105,0.105,0.105,9000.0],["1987-11-23",0.105,0.105,0.1006,0.1006,57600.0],["1987-11-24",0.1006,0.1006,0.0963,0.0963,12600.0],["1987-11-25",0.0963,0.0963,0.0919,0.0919,88200.0],["1987-11-27",0.0919,0.0919,0.0831,0.0919,36000.0],["1987-11-30",0.0875,0.0875,0.0875,0.0875,25200.0],["1987-12-01",0.0875,0.0875,0.0831,0.0831,138600.0],["1987-12-02",0.0831,0.0831,0.0831,0.0831,84600.0],["1987-12-03",0.0831,0.0875,0.0788,0.0875,90000.0],["1987-12-04",0.0788,0.0788,0.07,0.07,102600.0],["1987-12-07",0.07,0.0788,0.07,0.07,145800.0],["1987-12-08",0.07,0.0788,0.07,0.0788,82800.0],["1987-12-09",0.0788,0.0788,0.0656,0.0656,131400.0],["1987-12-10",0.0656,0.0919,0.0656,0.0919,671400.0],["1987-12-11",0.0919,0.1181,0.0919,0.1094,894600.0],["1987-12-14",0.1094,0.1181,0.1094,0.1094,136800.0],["1987-12-15",0.1094,0.1138,0.105,0.1138,235800.0],["1987-12-16",0.1138,0.1181,0.1094,0.1181,351000.0],["1987-12-17",0.1181,0.14,0.1094,0.1356,630000.0],["1987-12-18",0.1356,0.14,0.1269,0.1356,439200.0],["1987-12-21",0.1356,0.14,0.1269,0.1269,345600.0],["1987-12-22",0.1269,0.1356,0.1269,0.1356,45000.0],["1987-12-23",0.1313,0.1313,0.1225,0.1225,280800.0],["1987-12-24",0.1225,0.1269,0.1225,0.1269,37800.0],["1987-12-28",0.1225,0.1225,0.1094,0.1094,171000.0],["1987-12-29",0.1094,0.1138,0.105,0.105,27000.0],["1987-12-30",0.105,0.1094,0.105,0.1094,37800.0],["1987-12-31",0.1094,0.1094,0.1094,0.1094,93600.0],["1988-01-04",0.1181,0.1181,0.1181,0.1181,3600.0],["1988-01-05",0.1181,0.1269,0.1138,0.1225,446400.0],["1988-01-06",0.1225,0.1269,0.1225,0.1225,7200.0],["1988-01-07",0.1269,0.1269,0.1269,0.1269,77400.0],["1988-01-08",0.1269,0.1313,0.1225,0.1269,104400.0],["1988-01-11",0.1269,0.1269,0.1181,0.1225,316800.0],["1988-01-12",0.1313,0.1444,0.1313,0.14,1162800.0],["1988-01-13",0.14,0.14,0.1313,0.14,484200.0],["1988-01-14",0.1356,0.1356,0.1313,0.1356,108000.0],["1988-01-15",0.1356,0.1488,0.1356,0.1488,529200.0],["1988-01-18",0.1488,0.1488,0.14,0.14,39600.0],["1988-01-19",0.14,0.1444,0.14,0.1444,57600.0],["1988-01-20",0.14,0.14,0.1269,0.1356,68400.0],["1988-01-21",0.1313,0.1313,0.1225,0.1269,46800.0],["1988-01-22",0.1225,0.1225,0.1225,0.1225,81000.0],["1988-01-25",0.1225,0.1225,0.1181,0.1225,19800.0],["1988-01-26",0.1181,0.1181,0.1138,0.1138,45000.0],["1988-01-27",0.1138,0.1138,0.1138,0.1138,0.0],["1988-01-28",0.1138,0.1138,0.1094,0.1138,126000.0],["1988-01-29",0.105,0.105,0.1006,0.105,108000.0],["1988-02-01",0.105,0.105,0.0963,0.105,259200.0],["1988-02-02",0.105,0.105,0.1006,0.105,354600.0],["1988-02-03",0.105,0.1094,0.1006,0.1094,27000.0],["1988-02-04",0.105,0.105,0.1006,0.1006,99000.0],["1988-02-05",0.1006,0.1094,0.0963,0.105,363600.0],["1988-02-08",0.105,0.1138,0.105,0.1138,273600.0],["1988-02-09",0.1094,0.1094,0.105,0.1094,59400.0],["1988-02-10",0.1094,0.1094,0.105,0.1094,63000.0],["1988-02-11",0.105,0.105,0.105,0.105,12600.0],["1988-02-12",0.105,0.1094,0.105,0.105,28800.0],["1988-02-16",0.105,0.105,0.105,0.105,14400.0],["1988-02-17",0.105,0.1094,0.105,0.105,16200.0],["1988-02-18",0.1094,0.1094,0.1094,0.1094,93600.0],["1988-02-19",0.1094,0.1181,0.1094,0.1138,273600.0],["1988-02-22",0.1181,0.1225,0.1181,0.1181,199800.0],["1988-02-23",0.1181,0.1225,0.1181,0.1225,124200.0],["1988-02-24",0.1225,0.1269,0.1225,0.1269,99000.0],["1988-02-25",0.1269,0.1313,0.1269,0.1313,54000.0],["1988-02-26",0.1313,0.1313,0.1225,0.1269,190800.0],["1988-02-29",0.1269,0.1313,0.1181,0.1269,131400.0],["1988-03-01",0.1269,0.1269,0.1181,0.1181,86400.0],["1988-03-02",0.1225,0.1225,0.1225,0.1225,72000.0],["1988-03-03",0.1225,0.1225,0.1225,0.1225,27000.0],["1988-03-04",0.1269,0.1269,0.1269,0.1269,7200.0],["1988-03-07",0.1269,0.1313,0.1269,0.1313,72000.0],["1988-03-08",0.1313,0.1313,0.1225,0.1313,27000.0],["1988-03-09",0.1313,0.1313,0.1225,0.1313,111600.0],["1988-03-10",0.1313,0.1313,0.1225,0.1313,102600.0],["1988-03-11",0.1269,0.1269,0.1269,0.1269,16200.0],["1988-03-14",0.1269,0.1269,0.1181,0.1269,32400.0],["1988-03-15",0.1269,0.1269,0.1269,0.1269,23400.0],["1988-03-16",0.1269,0.1313,0.1181,0.1269,190800.0],["1988-03-17",0.1269,0.1313,0.1269,0.1313,73800.0],["1988-03-18",0.1313,0.1313,0.1269,0.1313,25200.0],["1988-03-21",0.1313,0.1313,0.1313,0.1313,27000.0],["1988-03-22",0.1313,0.1356,0.1269,0.1269,453600.0],["1988-03-23",0.1225,0.1225,0.1225,0.1225,23400.0],["1988-03-24",0.1225,0.1313,0.1225,0.1313,21600.0],["1988-03-25",0.1313,0.1313,0.1225,0.1313,81000.0],["1988-03-28",0.1313,0.1313,0.1225,0.1313,34200.0],["1988-03-29",0.1313,0.1313,0.1225,0.1313,189000.0],["1988-03-30",0.1313,0.1313,0.1225,0.1313,50400.0],["1988-03-31",0.1313,0.1313,0.1225,0.1313,41400.0],["1988-04-04",0.1313,0.14,0.1225,0.14,430200.0],["1988-04-05",0.14,0.14,0.14,0.14,41400.0],["1988-04-06",0.14,0.14,0.1313,0.1313,30600.0],["1988-04-07",0.14,0.14,0.14,0.14,12600.0],["1988-04-08",0.14,0.1444,0.14,0.14,315000.0],["1988-04-11",0.14,0.1444,0.1356,0.1356,68400.0],["1988-04-12",0.1356,0.1444,0.1356,0.1444,50400.0],["1988-04-13",0.1444,0.1444,0.1356,0.1444,23400.0],["1988-04-14",0.14,0.14,0.1356,0.14,79200.0],["1988-04-15",0.1356,0.1356,0.1356,0.1356,27000.0],["1988-04-18",0.1356,0.14,0.1313,0.14,27000.0],["1988-04-19",0.14,0.1444,0.1313,0.1444,45000.0],["1988-04-20",0.1444,0.1444,0.1356,0.1444,19800.0],["1988-04-21",0.14,0.14,0.1356,0.14,18000.0],["1988-04-22",0.14,0.14,0.1313,0.1313,46800.0],["1988-04-25",0.1356,0.14,0.1356,0.1356,10800.0],["1988-04-26",0.14,0.1444,0.14,0.14,133200.0],["1988-04-27",0.14,0.1444,0.14,0.14,19800.0],["1988-04-28",0.14,0.14,0.1356,0.14,19800.0],["1988-04-29",0.1356,0.1356,0.1356,0.1356,46800.0],["1988-05-02",0.1356,0.14,0.1356,0.1356,28800.0],["1988-05-03",0.1356,0.1356,0.1356,0.1356,0.0],["1988-05-04",0.1356,0.14,0.1313,0.1313,181800.0],["1988-05-05",0.1313,0.1313,0.1313,0.1313,9000.0],["1988-05-06",0.1313,0.1356,0.1269,0.1356,34200.0],["1988-05-09",0.1356,0.14,0.1356,0.1356,199800.0],["1988-05-10",0.1356,0.1356,0.1356,0.1356,10800.0],["1988-05-11",0.1313,0.1313,0.1269,0.1269,54000.0],["1988-05-12",0.1269,0.1269,0.1269,0.1269,0.0],["1988-05-13",0.1313,0.1313,0.1313,0.1313,9000.0],["1988-05-16",0.1313,0.1313,0.1313,0.1313,0.0],["1988-05-17",0.1313,0.1313,0.1313,0.1313,18000.0],["1988-05-18",0.1313,0.1313,0.1313,0.1313,9000.0],["1988-05-19",0.1269,0.1269,0.1225,0.1269,75600.0],["1988-05-20",0.1269,0.1313,0.1225,0.1313,140400.0],["1988-05-23",0.1313,0.1313,0.1313,0.1313,0.0],["1988-05-24",0.1313,0.1313,0.1225,0.1313,19800.0],["1988-05-25",0.1269,0.1269,0.1269,0.1269,3600.0],["1988-05-26",0.1269,0.1269,0.1269,0.1269,0.0],["1988-05-27",0.1269,0.1269,0.1269,0.1269,54000.0],["1988-05-31",0.1269,0.1269,0.1269,0.1269,9000.0],["1988-06-01",0.1313,0.1313,0.1313,0.1313,36000.0],["1988-06-02",0.1313,0.1356,0.1269,0.1356,25200.0],["1988-06-03",0.1356,0.1356,0.1269,0.1269,39600.0],["1988-06-06",0.1269,0.1356,0.1269,0.1356,16200.0],["1988-06-07",0.1269,0.1269,0.1269,0.1269,21600.0],["1988-06-08",0.1356,0.1356,0.1356,0.1356,9000.0],["1988-06-09",0.1269,0.1269,0.1269,0.1269,25200.0],["1988-06-10",0.1269,0.1356,0.1269,0.1269,36000.0],["1988-06-13",0.1269,0.1313,0.1225,0.1313,25200.0],["1988-06-14",0.1313,0.1313,0.1225,0.1313,18000.0],["1988-06-15",0.1225,0.1225,0.1225,0.1225,19800.0],["1988-06-16",0.1225,0.1225,0.1138,0.1138,28800.0],["1988-06-17",0.1269,0.1269,0.1269,0.1269,9000.0],["1988-06-20",0.1269,0.1269,0.1269,0.1269,0.0],["1988-06-21",0.1225,0.1225,0.1094,0.1225,57600.0],["1988-06-22",0.1225,0.1225,0.1225,0.1225,0.0],["1988-06-23",0.1225,0.1225,0.1094,0.1225,12600.0],["1988-06-24",0.1225,0.1225,0.1094,0.1225,27000.0],["1988-06-27",0.1225,0.1225,0.1225,0.1225,0.0],["1988-06-28",0.1181,0.1181,0.1094,0.1094,23400.0],["1988-06-29",0.1094,0.1094,0.1094,0.1094,0.0],["1988-06-30",0.1094,0.1094,0.1094,0.1094,0.0],["1988-07-01",0.1094,0.1181,0.1094,0.1181,19800.0],["1988-07-05",0.1181,0.1181,0.1181,0.1181,3600.0],["1988-07-06",0.1138,0.1138,0.1138,0.1138,1800.0],["1988-07-07",0.1138,0.1181,0.1138,0.1138,25200.0],["1988-07-08",0.1138,0.1138,0.105,0.105,32400.0],["1988-07-11",0.105,0.105,0.105,0.105,0.0],["1988-07-12",0.1094,0.1138,0.1094,0.1138,21600.0],["1988-07-13",0.105,0.105,0.105,0.105,21600.0],["1988-07-14",0.105,0.105,0.0963,0.0963,63000.0],["1988-07-15",0.0963,0.0963,0.0963,0.0963,0.0],["1988-07-18",0.0963,0.0963,0.0963,0.0963,0.0],["1988-07-19",0.105,0.105,0.105,0.105,18000.0],["1988-07-20",0.105,0.105,0.105,0.105,18000.0],["1988-07-21",0.105,0.105,0.105,0.105,0.0],["1988-07-22",0.105,0.105,0.0963,0.105,19800.0],["1988-07-25",0.105,0.105,0.1006,0.1006,32400.0],["1988-07-26",0.1094,0.1138,0.1094,0.1138,210600.0],["1988-07-27",0.1138,0.1706,0.1138,0.1575,487800.0],["1988-07-28",0.1575,0.1575,0.1488,0.1531,122400.0],["1988-07-29",0.1531,0.1575,0.1488,0.1488,142200.0],["1988-08-01",0.1488,0.1488,0.14,0.1488,158400.0],["1988-08-02",0.1444,0.1444,0.1444,0.1444,52200.0],["1988-08-03",0.1444,0.1444,0.1444,0.1444,0.0],["1988-08-04",0.14,0.14,0.14,0.14,27000.0],["1988-08-05",0.1488,0.1488,0.1488,0.1488,9000.0],["1988-08-08",0.14,0.14,0.14,0.14,27000.0],["1988-08-09",0.14,0.1488,0.14,0.1488,27000.0],["1988-08-10",0.1444,0.1444,0.14,0.14,77400.0],["1988-08-11",0.14,0.14,0.1313,0.14,205200.0],["1988-08-12",0.14,0.14,0.1313,0.14,63000.0],["1988-08-15",0.14,0.14,0.1313,0.14,221400.0],["1988-08-16",0.1313,0.1313,0.1313,0.1313,1800.0],["1988-08-17",0.1313,0.14,0.1313,0.1313,97200.0],["1988-08-18",0.1313,0.14,0.1313,0.14,10800.0],["1988-08-19",0.14,0.14,0.14,0.14,0.0],["1988-08-22",0.14,0.14,0.14,0.14,0.0],["1988-08-23",0.1356,0.1356,0.1225,0.1269,446400.0],["1988-08-24",0.1269,0.1269,0.1225,0.1269,126000.0],["1988-08-25",0.1269,0.1313,0.1225,0.1313,99000.0],["1988-08-26",0.1313,0.1313,0.1313,0.1313,72000.0],["1988-08-29",0.1225,0.1225,0.1225,0.1225,27000.0],["1988-08-30",0.1225,0.1225,0.1225,0.1225,14400.0],["1988-08-31",0.1225,0.1225,0.1225,0.1225,5400.0],["1988-09-01",0.1225,0.1225,0.1225,0.1225,0.0],["1988-09-02",0.1269,0.1269,0.1269,0.1269,5400.0],["1988-09-06",0.1269,0.1313,0.1225,0.1313,10800.0],["1988-09-07",0.1225,0.1225,0.1225,0.1225,7200.0],["1988-09-08",0.1225,0.1225,0.1225,0.1225,7200.0],["1988-09-09",0.1225,0.1313,0.1225,0.1313,39600.0],["1988-09-12",0.1313,0.1313,0.1225,0.1225,79200.0],["1988-09-13",0.1225,0.1269,0.1225,0.1269,23400.0],["1988-09-14",0.1181,0.1181,0.1181,0.1181,21600.0],["1988-09-15",0.1313,0.1356,0.1313,0.1356,162000.0],["1988-09-16",0.1356,0.1356,0.1313,0.1313,32400.0],["1988-09-19",0.1269,0.1269,0.1269,0.1269,36000.0],["1988-09-20",0.1269,0.1269,0.1225,0.1269,21600.0],["1988-09-21",0.1269,0.1313,0.1181,0.1181,27000.0],["1988-09-22",0.1181,0.1181,0.1181,0.1181,18000.0],["1988-09-23",0.1181,0.1269,0.1181,0.1269,37800.0],["1988-09-26",0.1181,0.1181,0.1181,0.1181,18000.0],["1988-09-27",0.1138,0.1138,0.1138,0.1138,27000.0],["1988-09-28",0.1138,0.1138,0.1138,0.1138,23400.0],["1988-09-29",0.1138,0.1225,0.1138,0.1225,41400.0],["1988-09-30",0.1225,0.1225,0.1225,0.1225,18000.0],["1988-10-03",0.1225,0.1225,0.1225,0.1225,0.0],["1988-10-04",0.1138,0.1138,0.1138,0.1138,27000.0],["1988-10-05",0.1138,0.1138,0.1138,0.1138,0.0],["1988-10-06",0.1138,0.1181,0.1094,0.1181,18000.0],["1988-10-07",0.1181,0.1181,0.1181,0.1181,0.0],["1988-10-10",0.1181,0.1181,0.1181,0.1181,1800.0],["1988-10-11",0.1094,0.1094,0.1094,0.1094,5400.0],["1988-10-12",0.1203,0.1356,0.1203,0.1356,221400.0],["1988-10-13",0.1269,0.1269,0.1269,0.1269,10800.0],["1988-10-14",0.1269,0.1313,0.1269,0.1313,27000.0],["1988-10-17",0.1313,0.1356,0.1225,0.1269,246600.0],["1988-10-18",0.1269,0.1356,0.1269,0.1269,27000.0],["1988-10-19",0.1269,0.14,0.1269,0.1269,396000.0],["1988-10-20",0.1269,0.1269,0.1269,0.1269,3600.0],["1988-10-21",0.1313,0.1356,0.1313,0.1356,108000.0],["1988-10-24",0.1356,0.1356,0.1356,0.1356,1800.0],["1988-10-25",0.1269,0.1269,0.1269,0.1269,3600.0],["1988-10-26",0.1313,0.1313,0.1313,0.1313,14400.0],["1988-10-27",0.1313,0.1313,0.1225,0.1247,495000.0],["1988-10-28",0.1247,0.1269,0.1225,0.1269,147600.0],["1988-10-31",0.1269,0.1269,0.1269,0.1269,25200.0],["1988-11-01",0.1269,0.1269,0.1269,0.1269,0.0],["1988-11-02",0.1269,0.1313,0.1225,0.1313,160200.0],["1988-11-03",0.1313,0.1356,0.1269,0.1356,111600.0],["1988-11-04",0.14,0.14,0.14,0.14,5400.0],["1988-11-07",0.1313,0.1313,0.1313,0.1313,21600.0],["1988-11-08",0.1313,0.1313,0.1313,0.1313,21600.0],["1988-11-09",0.1313,0.1356,0.1269,0.1313,90000.0],["1988-11-10",0.1269,0.1269,0.1269,0.1269,3600.0],["1988-11-11",0.1269,0.1269,0.1269,0.1269,0.0],["1988-11-14",0.1269,0.1269,0.1269,0.1269,1800.0],["1988-11-15",0.1269,0.1269,0.1269,0.1269,27000.0],["1988-11-16",0.1269,0.1356,0.1269,0.1313,129600.0],["1988-11-17",0.1313,0.1356,0.1269,0.1313,122400.0],["1988-11-18",0.1313,0.1356,0.1269,0.1269,1395000.0],["1988-11-21",0.1269,0.1269,0.1269,0.1269,5400.0],["1988-11-22",0.1269,0.1313,0.1269,0.1269,207000.0],["1988-11-23",0.1313,0.1313,0.1313,0.1313,5400.0],["1988-11-25",0.1313,0.1313,0.1313,0.1313,50400.0],["1988-11-28",0.1269,0.1269,0.1138,0.1181,878400.0],["1988-11-29",0.1181,0.1225,0.105,0.105,426600.0],["1988-11-30",0.105,0.1138,0.105,0.105,145800.0],["1988-12-01",0.1094,0.1138,0.1094,0.1094,28800.0],["1988-12-02",0.1094,0.1094,0.1072,0.1072,48600.0],["1988-12-05",0.1072,0.1072,0.1072,0.1072,0.0],["1988-12-06",0.1116,0.1116,0.1116,0.1116,37800.0],["1988-12-07",0.1116,0.1116,0.1116,0.1116,0.0],["1988-12-08",0.1094,0.1094,0.1094,0.1094,18000.0],["1988-12-09",0.1094,0.1159,0.1094,0.1094,7200.0],["1988-12-12",0.1094,0.1159,0.1094,0.1094,46800.0],["1988-12-13",0.1094,0.1094,0.105,0.105,82800.0],["1988-12-14",0.105,0.1116,0.105,0.1116,39600.0],["1988-12-15",0.1116,0.1116,0.105,0.105,329400.0],["1988-12-16",0.105,0.1094,0.1006,0.105,97200.0],["1988-12-19",0.105,0.105,0.105,0.105,5400.0],["1988-12-20",0.105,0.1138,0.105,0.1138,162000.0],["1988-12-21",0.1138,0.1159,0.1094,0.1159,250200.0],["1988-12-22",0.1138,0.1138,0.1094,0.1094,194400.0],["1988-12-23",0.1094,0.1138,0.1094,0.1094,23400.0],["1988-12-27",0.1094,0.1138,0.1094,0.1094,86400.0],["1988-12-28",0.1094,0.1181,0.1094,0.1181,163800.0],["1988-12-29",0.1138,0.1138,0.1094,0.1094,41400.0],["1988-12-30",0.1094,0.1094,0.1094,0.1094,5400.0],["1989-01-03",0.1138,0.1138,0.1138,0.1138,16200.0],["1989-01-04",0.1138,0.1181,0.1138,0.1181,93600.0],["1989-01-05",0.1225,0.1313,0.1225,0.1291,279000.0],["1989-01-06",0.1313,0.1356,0.1313,0.1313,36000.0],["1989-01-09",0.1313,0.1356,0.1313,0.1356,162000.0],["1989-01-10",0.1356,0.14,0.1356,0.1356,248400.0],["1989-01-11",0.1356,0.1356,0.1356,0.1356,162000.0],["1989-01-12",0.14,0.14,0.14,0.14,54000.0],["1989-01-13",0.1356,0.1356,0.1356,0.1356,36000.0],["1989-01-16",0.1356,0.14,0.1356,0.1356,30600.0],["1989-01-17",0.14,0.14,0.14,0.14,72000.0],["1989-01-18",0.14,0.14,0.1356,0.14,97200.0],["1989-01-19",0.14,0.14,0.14,0.14,0.0],["1989-01-20",0.1356,0.1356,0.1356,0.1356,102600.0],["1989-01-23",0.1356,0.1356,0.1356,0.1356,54000.0],["1989-01-24",0.1356,0.1356,0.1356,0.1356,0.0],["1989-01-25",0.1356,0.14,0.1356,0.1356,280800.0],["1989-01-26",0.1356,0.1356,0.1356,0.1356,18000.0],["1989-01-27",0.1356,0.1356,0.1356,0.1356,5400.0],["1989-01-30",0.1356,0.1356,0.1356,0.1356,117000.0],["1989-01-31",0.1356,0.1356,0.1356,0.1356,99000.0],["1989-02-01",0.1356,0.14,0.1356,0.14,486000.0],["1989-02-02",0.1356,0.1356,0.1313,0.1313,376200.0],["1989-02-03",0.1313,0.14,0.1313,0.14,829800.0],["1989-02-06",0.14,0.14,0.1313,0.1313,81000.0],["1989-02-07",0.1313,0.1313,0.1313,0.1313,9000.0],["1989-02-08",0.1313,0.1313,0.1313,0.1313,0.0],["1989-02-09",0.1356,0.1356,0.1356,0.1356,180000.0],["1989-02-10",0.1313,0.1313,0.1313,0.1313,3600.0],["1989-02-13",0.1356,0.14,0.1356,0.14,91800.0],["1989-02-14",0.1313,0.1313,0.1313,0.1313,104400.0],["1989-02-15",0.1313,0.1313,0.1313,0.1313,72000.0],["1989-02-16",0.1313,0.1356,0.1269,0.1313,48600.0],["1989-02-17",0.1313,0.1313,0.1313,0.1313,0.0],["1989-02-21",0.1269,0.1269,0.1269,0.1269,9000.0],["1989-02-22",0.1269,0.1269,0.1225,0.1225,82800.0],["1989-02-23",0.1225,0.1225,0.1225,0.1225,1800.0],["1989-02-24",0.1225,0.1225,0.1225,0.1225,0.0],["1989-02-27",0.1225,0.1225,0.1225,0.1225,43200.0],["1989-02-28",0.1225,0.1225,0.1225,0.1225,3600.0],["1989-03-01",0.1181,0.1181,0.1181,0.1181,36000.0],["1989-03-02",0.1225,0.1225,0.1225,0.1225,19800.0],["1989-03-03",0.1181,0.1181,0.1138,0.1138,111600.0],["1989-03-06",0.1138,0.1138,0.1138,0.1138,18000.0],["1989-03-07",0.1138,0.1138,0.1138,0.1138,9000.0],["1989-03-08",0.1138,0.1181,0.1094,0.1094,21600.0],["1989-03-09",0.1181,0.1181,0.1181,0.1181,1800.0],["1989-03-10",0.1138,0.1138,0.1094,0.1138,57600.0],["1989-03-13",0.1094,0.1094,0.1094,0.1094,18000.0],["1989-03-14",0.1094,0.1094,0.105,0.1094,237600.0],["1989-03-15",0.1094,0.1138,0.1094,0.1094,250200.0],["1989-03-16",0.1094,0.1181,0.1094,0.1181,91800.0],["1989-03-17",0.1138,0.1138,0.1094,0.1094,45000.0],["1989-03-20",0.1094,0.1094,0.1094,0.1094,10800.0],["1989-03-21",0.1094,0.1181,0.1094,0.1181,10800.0],["1989-03-22",0.1181,0.1225,0.1138,0.1225,253800.0],["1989-03-23",0.1225,0.1225,0.1181,0.1225,36000.0],["1989-03-27",0.1225,0.1269,0.1181,0.1225,147600.0],["1989-03-28",0.1225,0.1269,0.1181,0.1269,82800.0],["1989-03-29",0.1269,0.1269,0.1181,0.1269,43200.0],["1989-03-30",0.1269,0.1269,0.1269,0.1269,0.0],["1989-03-31",0.1225,0.1225,0.1181,0.1181,25200.0],["1989-04-03",0.1225,0.1269,0.1225,0.1269,9000.0],["1989-04-04",0.1181,0.1181,0.1181,0.1181,7200.0],["1989-04-05",0.1181,0.1181,0.1181,0.1181,5400.0],["1989-04-06",0.1181,0.1181,0.1181,0.1181,14400.0],["1989-04-07",0.1181,0.1181,0.1181,0.1181,21600.0],["1989-04-10",0.1181,0.1225,0.1181,0.1181,32400.0],["1989-04-11",0.1181,0.1225,0.1181,0.1225,156600.0],["1989-04-12",0.1225,0.1225,0.1181,0.1181,154800.0],["1989-04-13",0.1181,0.1225,0.1181,0.1181,187200.0],["1989-04-14",0.1181,0.1181,0.1181,0.1181,27000.0],["1989-04-17",0.1181,0.1203,0.1181,0.1181,16200.0],["1989-04-18",0.1181,0.1225,0.1181,0.1181,104400.0],["1989-04-19",0.1181,0.1181,0.1181,0.1181,75600.0],["1989-04-20",0.1181,0.1225,0.1181,0.1225,19800.0],["1989-04-21",0.1181,0.1181,0.1181,0.1181,5400.0],["1989-04-24",0.1181,0.1225,0.1181,0.1225,7200.0],["1989-04-25",0.1225,0.1225,0.1181,0.1225,72000.0],["1989-04-26",0.1181,0.1181,0.1181,0.1181,19800.0],["1989-04-27",0.1225,0.1269,0.1225,0.1225,595800.0],["1989-04-28",0.1225,0.1225,0.1181,0.1181,194400.0],["1989-05-01",0.1138,0.1138,0.1138,0.1138,194400.0],["1989-05-02",0.1138,0.1138,0.1094,0.1116,104400.0],["1989-05-03",0.1094,0.1094,0.1094,0.1094,36000.0],["1989-05-04",0.1094,0.1094,0.1094,0.1094,18000.0],["1989-05-05",0.1094,0.1094,0.1094,0.1094,0.0],["1989-05-08",0.1094,0.1094,0.1094,0.1094,18000.0],["1989-05-09",0.1094,0.1094,0.1094,0.1094,36000.0],["1989-05-10",0.1094,0.1094,0.1094,0.1094,32400.0],["1989-05-11",0.1094,0.1138,0.1094,0.1094,27000.0],["1989-05-12",0.105,0.105,0.1006,0.105,64800.0],["1989-05-15",0.105,0.105,0.1006,0.1006,41400.0],["1989-05-16",0.1006,0.105,0.1006,0.1006,113400.0],["1989-05-17",0.1006,0.105,0.1006,0.105,36000.0],["1989-05-18",0.1006,0.1006,0.1006,0.1006,18000.0],["1989-05-19",0.1006,0.1006,0.1006,0.1006,32400.0],["1989-05-22",0.1006,0.1006,0.1006,0.1006,19800.0],["1989-05-23",0.1006,0.1006,0.0963,0.0963,264600.0],["1989-05-24",0.0984,0.0984,0.0984,0.0984,18000.0],["1989-05-25",0.1006,0.1006,0.1006,0.1006,18000.0],["1989-05-26",0.0963,0.0963,0.0941,0.0941,37800.0],["1989-05-30",0.0941,0.0941,0.0919,0.0941,30600.0],["1989-05-31",0.0941,0.0963,0.0941,0.0941,27000.0],["1989-06-01",0.0941,0.0963,0.0919,0.0963,158400.0],["1989-06-02",0.0963,0.0963,0.0919,0.0919,104400.0],["1989-06-05",0.0919,0.0963,0.0919,0.0919,37800.0],["1989-06-06",0.0919,0.0919,0.0919,0.0919,144000.0],["1989-06-07",0.0919,0.0919,0.0875,0.0919,90000.0],["1989-06-08",0.0875,0.0875,0.0875,0.0875,104400.0],["1989-06-09",0.0875,0.0919,0.0875,0.0919,21600.0],["1989-06-12",0.0919,0.0919,0.0875,0.0875,43200.0],["1989-06-13",0.0875,0.0875,0.0875,0.0875,0.0],["1989-06-14",0.0875,0.0875,0.0875,0.0875,18000.0],["1989-06-15",0.0875,0.0875,0.0875,0.0875,0.0],["1989-06-16",0.0963,0.0963,0.0963,0.0963,27000.0],["1989-06-19",0.0963,0.0963,0.0963,0.0963,0.0],["1989-06-20",0.0963,0.0963,0.0963,0.0963,0.0],["1989-06-21",0.0831,0.0831,0.0831,0.0831,27000.0],["1989-06-22",0.0919,0.0919,0.0919,0.0919,9000.0],["1989-06-23",0.0919,0.0919,0.0919,0.0919,0.0],["1989-06-26",0.0875,0.0875,0.0831,0.0831,115200.0],["1989-06-27",0.0831,0.0831,0.0831,0.0831,18000.0],["1989-06-28",0.0875,0.0875,0.0875,0.0875,7200.0],["1989-06-29",0.0875,0.0875,0.0875,0.0875,36000.0],["1989-06-30",0.0831,0.0831,0.0831,0.0831,70200.0],["1989-07-03",0.0788,0.0788,0.0788,0.0788,64800.0],["1989-07-05",0.0788,0.0788,0.07,0.07,82800.0],["1989-07-06",0.07,0.07,0.0613,0.07,226800.0],["1989-07-07",0.07,0.07,0.07,0.07,9000.0],["1989-07-10",0.07,0.07,0.0613,0.07,109800.0],["1989-07-11",0.07,0.07,0.0613,0.07,21600.0],["1989-07-12",0.0613,0.0613,0.0613,0.0613,30600.0],["1989-07-13",0.0613,0.0613,0.0613,0.0613,142200.0],["1989-07-14",0.0613,0.0678,0.0613,0.0613,131400.0],["1989-07-17",0.0678,0.0678,0.0678,0.0678,5400.0],["1989-07-18",0.0678,0.0678,0.0678,0.0678,0.0],["1989-07-19",0.0678,0.0678,0.0613,0.0613,97200.0],["1989-07-20",0.0678,0.07,0.0678,0.07,64800.0],["1989-07-21",0.07,0.0722,0.0613,0.0613,149400.0],["1989-07-24",0.0678,0.0678,0.0678,0.0678,5400.0],["1989-07-25",0.0678,0.0678,0.0678,0.0678,0.0],["1989-07-26",0.0678,0.0678,0.0678,0.0678,0.0],["1989-07-27",0.0656,0.0656,0.0613,0.0613,525600.0],["1989-07-28",0.0613,0.0634,0.0569,0.0634,369000.0],["1989-07-31",0.0613,0.0613,0.0613,0.0613,34200.0],["1989-08-01",0.0613,0.0634,0.0591,0.0634,12600.0],["1989-08-02",0.0613,0.0613,0.0569,0.0569,45000.0],["1989-08-03",0.0569,0.0569,0.0569,0.0569,0.0],["1989-08-04",0.0569,0.0613,0.0569,0.0613,48600.0],["1989-08-07",0.0613,0.0613,0.0613,0.0613,18000.0],["1989-08-08",0.0613,0.0634,0.0613,0.0634,108000.0],["1989-08-09",0.0634,0.0634,0.0634,0.0634,0.0],["1989-08-10",0.0613,0.0613,0.0613,0.0613,27000.0],["1989-08-11",0.0613,0.0634,0.0591,0.0634,37800.0],["1989-08-14",0.0634,0.0634,0.0634,0.0634,448200.0],["1989-08-15",0.0634,0.0634,0.0591,0.0591,36000.0],["1989-08-16",0.0591,0.0634,0.0591,0.0634,59400.0],["1989-08-17",0.0656,0.0656,0.0656,0.0656,45000.0],["1989-08-18",0.0634,0.0634,0.0634,0.0634,45000.0],["1989-08-21",0.0591,0.0591,0.0591,0.0591,1800.0],["1989-08-22",0.0591,0.0591,0.0591,0.0591,0.0],["1989-08-23",0.0591,0.0591,0.0591,0.0591,18000.0],["1989-08-24",0.0591,0.0591,0.0591,0.0591,18000.0],["1989-08-25",0.0634,0.0634,0.0634,0.0634,10800.0],["1989-08-28",0.0634,0.0634,0.0634,0.0634,0.0],["1989-08-29",0.0634,0.0634,0.0591,0.0591,45000.0],["1989-08-30",0.0656,0.0656,0.0656,0.0656,5400.0],["1989-08-31",0.0634,0.0634,0.0613,0.0613,131400.0],["1989-09-01",0.0613,0.0613,0.0613,0.0613,54000.0],["1989-09-05",0.0613,0.0613,0.0613,0.0613,21600.0],["1989-09-06",0.0613,0.0613,0.0613,0.0613,1800.0],["1989-09-07",0.0613,0.0613,0.0613,0.0613,0.0],["1989-09-08",0.0613,0.0613,0.0613,0.0613,10800.0],["1989-09-11",0.0613,0.0613,0.0613,0.0613,81000.0],["1989-09-12",0.0613,0.0613,0.0613,0.0613,63000.0],["1989-09-13",0.0613,0.0623,0.0591,0.0613,81000.0],["1989-09-14",0.0591,0.0591,0.0591,0.0591,39600.0],["1989-09-15",0.0591,0.0591,0.0591,0.0591,36000.0],["1989-09-18",0.0591,0.0591,0.0591,0.0591,0.0],["1989-09-19",0.0569,0.0569,0.0569,0.0569,18000.0],["1989-09-20",0.0569,0.0569,0.0569,0.0569,23400.0],["1989-09-21",0.0569,0.0569,0.0569,0.0569,0.0],["1989-09-22",0.0569,0.0569,0.0569,0.0569,36000.0],["1989-09-25",0.0569,0.0569,0.0569,0.0569,3600.0],["1989-09-26",0.0569,0.0569,0.0569,0.0569,36000.0],["1989-09-27",0.0569,0.0569,0.0569,0.0569,3600.0],["1989-09-28",0.0569,0.0569,0.0569,0.0569,0.0],["1989-09-29",0.0569,0.0613,0.0569,0.0569,253800.0],["1989-10-02",0.0569,0.0613,0.0569,0.0569,207000.0],["1989-10-03",0.0569,0.0591,0.0547,0.0591,111600.0],["1989-10-04",0.0547,0.0547,0.0547,0.0547,45000.0],["1989-10-05",0.0547,0.0547,0.0547,0.0547,18000.0],["1989-10-06",0.0547,0.0569,0.0525,0.0525,376200.0],["1989-10-09",0.0525,0.0525,0.0394,0.0394,273600.0],["1989-10-10",0.0394,0.0438,0.0394,0.0394,100800.0],["1989-10-11",0.0394,0.0438,0.0394,0.0438,127800.0],["1989-10-12",0.0438,0.0481,0.0438,0.0481,45000.0],["1989-10-13",0.0481,0.0525,0.0481,0.0525,228600.0],["1989-10-16",0.0481,0.0481,0.0438,0.0481,72000.0],["1989-10-17",0.0481,0.0481,0.0438,0.0481,45000.0],["1989-10-18",0.0459,0.0459,0.0438,0.0459,234000.0],["1989-10-19",0.0459,0.0459,0.0459,0.0459,0.0],["1989-10-20",0.0459,0.0459,0.0459,0.0459,0.0],["1989-10-23",0.0459,0.0459,0.0459,0.0459,117000.0],["1989-10-24",0.0459,0.0481,0.0438,0.0438,1281600.0],["1989-10-25",0.0438,0.0481,0.0438,0.0438,891000.0],["1989-10-26",0.0481,0.0481,0.0481,0.0481,45000.0],["1989-10-27",0.0438,0.0438,0.0438,0.0438,9000.0],["1989-10-30",0.0438,0.0438,0.0438,0.0438,0.0],["1989-10-31",0.0438,0.0438,0.0438,0.0438,0.0],["1989-11-01",0.0459,0.0459,0.0459,0.0459,18000.0],["1989-11-02",0.0459,0.0459,0.0459,0.0459,54000.0],["1989-11-03",0.0459,0.0481,0.0438,0.0459,612000.0],["1989-11-06",0.0481,0.0481,0.0481,0.0481,73800.0],["1989-11-07",0.0481,0.0481,0.0416,0.0416,471600.0],["1989-11-08",0.0416,0.0438,0.0394,0.0394,378000.0],["1989-11-09",0.0394,0.0438,0.0394,0.0394,318600.0],["1989-11-10",0.0394,0.0438,0.0394,0.0394,43200.0],["1989-11-13",0.0394,0.0438,0.0394,0.0394,55800.0],["1989-11-14",0.0394,0.0481,0.0394,0.0481,293400.0],["1989-11-15",0.0481,0.0569,0.0459,0.0525,435600.0],["1989-11-16",0.0525,0.0634,0.0525,0.0525,174600.0],["1989-11-17",0.0525,0.0547,0.0525,0.0547,54000.0],["1989-11-20",0.0547,0.0613,0.0525,0.0525,14400.0],["1989-11-21",0.0613,0.0613,0.0613,0.0613,18000.0],["1989-11-22",0.0613,0.0613,0.0591,0.0591,266400.0],["1989-11-24",0.0591,0.0591,0.0591,0.0591,0.0],["1989-11-27",0.0591,0.0591,0.0591,0.0591,412200.0],["1989-11-28",0.0591,0.0591,0.0591,0.0591,59400.0],["1989-11-29",0.0591,0.0591,0.0591,0.0591,32400.0],["1989-11-30",0.0591,0.0591,0.0591,0.0591,64800.0],["1989-12-01",0.0591,0.0591,0.0591,0.0591,61200.0],["1989-12-04",0.0591,0.0591,0.0591,0.0591,39600.0],["1989-12-05",0.0591,0.0591,0.0591,0.0591,55800.0],["1989-12-06",0.0591,0.0602,0.0591,0.0591,84600.0],["1989-12-07",0.0591,0.0591,0.0591,0.0591,216000.0],["1989-12-08",0.0591,0.0591,0.0547,0.0547,264600.0],["1989-12-11",0.0547,0.0613,0.0547,0.0591,1170000.0],["1989-12-12",0.0591,0.0591,0.0591,0.0591,43200.0],["1989-12-13",0.0591,0.0591,0.0591,0.0591,99000.0],["1989-12-14",0.0591,0.0591,0.0591,0.0591,68400.0],["1989-12-15",0.0591,0.0656,0.0591,0.0656,1445400.0],["1989-12-18",0.0613,0.0613,0.0613,0.0613,185400.0],["1989-12-19",0.0613,0.0613,0.0613,0.0613,88200.0],["1989-12-20",0.0613,0.0678,0.0613,0.0656,901800.0],["1989-12-21",0.0656,0.0656,0.0656,0.0656,18000.0],["1989-12-22",0.0613,0.0613,0.0613,0.0613,48600.0],["1989-12-26",0.0613,0.0613,0.0613,0.0613,9000.0],["1989-12-27",0.0613,0.0613,0.0613,0.0613,70200.0],["1989-12-28",0.0613,0.0656,0.0613,0.0634,181800.0],["1989-12-29",0.0634,0.0678,0.0634,0.0634,108000.0],["1990-01-02",0.0634,0.0634,0.0634,0.0634,0.0],["1990-01-03",0.0634,0.0634,0.0634,0.0634,257400.0],["1990-01-04",0.0634,0.0634,0.0634,0.0634,63000.0],["1990-01-05",0.0634,0.0656,0.0634,0.0656,75600.0],["1990-01-08",0.0634,0.0634,0.0613,0.0613,82800.0],["1990-01-09",0.0613,0.0613,0.0613,0.0613,118800.0],["1990-01-10",0.0613,0.0634,0.0613,0.0634,262800.0],["1990-01-11",0.0634,0.0656,0.0634,0.0656,82800.0],["1990-01-12",0.0634,0.0634,0.0634,0.0634,361800.0],["1990-01-15",0.0656,0.0656,0.0656,0.0656,9000.0],["1990-01-16",0.0634,0.0634,0.0634,0.0634,18000.0],["1990-01-17",0.0634,0.0634,0.0634,0.0634,0.0],["1990-01-18",0.0634,0.0656,0.0634,0.0634,41400.0],["1990-01-19",0.0634,0.0634,0.0634,0.0634,0.0],["1990-01-22",0.0634,0.0656,0.0634,0.0634,41400.0],["1990-01-23",0.0634,0.0634,0.0634,0.0634,0.0],["1990-01-24",0.0656,0.0656,0.0656,0.0656,18000.0],["1990-01-25",0.0656,0.0656,0.0656,0.0656,9000.0],["1990-01-26",0.0656,0.0656,0.0634,0.0634,5400.0],["1990-01-29",0.0634,0.0634,0.0634,0.0634,27000.0],["1990-01-30",0.0634,0.0634,0.0634,0.0634,0.0],["1990-01-31",0.0634,0.0656,0.0634,0.0656,63000.0],["1990-02-01",0.0656,0.0656,0.0634,0.0656,34200.0],["1990-02-02",0.0656,0.0656,0.0634,0.0656,336600.0],["1990-02-05",0.0656,0.0656,0.0634,0.0656,270000.0],["1990-02-06",0.0634,0.0634,0.0634,0.0634,212400.0],["1990-02-07",0.0634,0.0634,0.0634,0.0634,30600.0],["1990-02-08",0.0634,0.0744,0.0634,0.07,129600.0],["1990-02-09",0.0722,0.0788,0.0722,0.0788,102600.0],["1990-02-12",0.0788,0.0788,0.0788,0.0788,23400.0],["1990-02-13",0.0788,0.0788,0.0788,0.0788,0.0],["1990-02-14",0.0788,0.0788,0.0788,0.0788,0.0],["1990-02-15",0.0788,0.0788,0.0788,0.0788,0.0],["1990-02-16",0.0788,0.0788,0.0788,0.0788,0.0],["1990-02-20",0.0744,0.0744,0.0744,0.0744,16200.0],["1990-02-21",0.0744,0.0744,0.0744,0.0744,43200.0],["1990-02-22",0.0744,0.0744,0.0744,0.0744,0.0],["1990-02-23",0.0744,0.0744,0.0744,0.0744,0.0],["1990-02-26",0.0744,0.0744,0.07,0.0744,135000.0],["1990-02-27",0.0744,0.0744,0.0744,0.0744,0.0],["1990-02-28",0.0788,0.0788,0.0788,0.0788,9000.0],["1990-03-01",0.0744,0.0744,0.0744,0.0744,45000.0],["1990-03-02",0.0744,0.0744,0.0744,0.0744,0.0],["1990-03-05",0.0744,0.0744,0.0744,0.0744,0.0],["1990-03-06",0.07,0.07,0.07,0.07,1800.0],["1990-03-07",0.07,0.07,0.07,0.07,18000.0],["1990-03-08",0.07,0.07,0.07,0.07,16200.0],["1990-03-09",0.07,0.07,0.07,0.07,0.0],["1990-03-12",0.07,0.0744,0.07,0.07,32400.0],["1990-03-13",0.07,0.07,0.07,0.07,1800.0],["1990-03-14",0.07,0.07,0.07,0.07,1800.0],["1990-03-15",0.07,0.07,0.07,0.07,72000.0],["1990-03-16",0.07,0.07,0.07,0.07,9000.0],["1990-03-19",0.07,0.07,0.07,0.07,18000.0],["1990-03-20",0.07,0.07,0.07,0.07,19800.0],["1990-03-21",0.07,0.07,0.07,0.07,0.0],["1990-03-22",0.07,0.07,0.07,0.07,9000.0],["1990-03-23",0.07,0.07,0.07,0.07,0.0],["1990-03-26",0.07,0.07,0.07,0.07,5400.0],["1990-03-27",0.07,0.07,0.07,0.07,0.0],["1990-03-28",0.07,0.07,0.07,0.07,0.0],["1990-03-29",0.07,0.07,0.07,0.07,9000.0],["1990-03-30",0.07,0.0744,0.07,0.07,109800.0],["1990-04-02",0.07,0.07,0.07,0.07,0.0],["1990-04-03",0.07,0.07,0.07,0.07,0.0],["1990-04-04",0.07,0.07,0.07,0.07,41400.0],["1990-04-05",0.07,0.07,0.07,0.07,18000.0],["1990-04-06",0.07,0.07,0.07,0.07,0.0],["1990-04-09",0.07,0.07,0.07,0.07,3600.0],["1990-04-10",0.07,0.07,0.07,0.07,0.0],["1990-04-11",0.07,0.07,0.07,0.07,0.0],["1990-04-12",0.07,0.07,0.07,0.07,0.0],["1990-04-16",0.07,0.07,0.07,0.07,7200.0],["1990-04-17",0.07,0.07,0.07,0.07,10800.0],["1990-04-18",0.07,0.0744,0.07,0.0744,171000.0],["1990-04-19",0.07,0.0744,0.07,0.0744,3600.0],["1990-04-20",0.0744,0.0744,0.07,0.07,27000.0],["1990-04-23",0.07,0.07,0.07,0.07,0.0],["1990-04-24",0.07,0.0744,0.07,0.0744,30600.0],["1990-04-25",0.0744,0.0744,0.0744,0.0744,0.0],["1990-04-26",0.0744,0.0744,0.0744,0.0744,9000.0],["1990-04-27",0.0744,0.0788,0.0744,0.0788,451800.0],["1990-04-30",0.0788,0.0788,0.0788,0.0788,99000.0],["1990-05-01",0.0744,0.0744,0.0744,0.0744,18000.0],["1990-05-02",0.0744,0.0744,0.0744,0.0744,133200.0],["1990-05-03",0.0744,0.0744,0.0744,0.0744,45000.0],["1990-05-04",0.0831,0.0875,0.0831,0.0831,176400.0],["1990-05-07",0.0809,0.0809,0.0788,0.0788,270000.0],["1990-05-08",0.0788,0.0788,0.0788,0.0788,0.0],["1990-05-09",0.0919,0.0919,0.0919,0.0919,18000.0],["1990-05-10",0.0919,0.1006,0.0875,0.1006,361800.0],["1990-05-11",0.0963,0.1006,0.0963,0.1006,84600.0],["1990-05-14",0.1006,0.1006,0.1006,0.1006,0.0],["1990-05-15",0.0963,0.0963,0.0919,0.0963,225000.0],["1990-05-16",0.0963,0.0963,0.0963,0.0963,99000.0],["1990-05-17",0.0963,0.105,0.0963,0.0963,45000.0],["1990-05-18",0.105,0.105,0.0963,0.0963,39600.0],["1990-05-21",0.0963,0.0963,0.0963,0.0963,32400.0],["1990-05-22",0.0963,0.105,0.0963,0.105,77400.0],["1990-05-23",0.0963,0.0963,0.0963,0.0963,7200.0],["1990-05-24",0.0963,0.0963,0.0963,0.0963,0.0],["1990-05-25",0.0963,0.0963,0.0963,0.0963,145800.0],["1990-05-29",0.0963,0.0963,0.0963,0.0963,0.0],["1990-05-30",0.0919,0.0919,0.0919,0.0919,7200.0],["1990-05-31",0.0919,0.0919,0.0919,0.0919,0.0],["1990-06-01",0.0919,0.0963,0.0919,0.0941,349200.0],["1990-06-04",0.0875,0.0875,0.0831,0.0831,133200.0],["1990-06-05",0.0831,0.0831,0.0831,0.0831,0.0],["1990-06-06",0.0963,0.1138,0.0963,0.105,75600.0],["1990-06-07",0.1138,0.1225,0.1138,0.1181,660600.0],["1990-06-08",0.1181,0.1225,0.1181,0.1225,153000.0],["1990-06-11",0.1225,0.1225,0.1225,0.1225,27000.0],["1990-06-12",0.1181,0.1181,0.1181,0.1181,57600.0],["1990-06-13",0.1181,0.1181,0.1181,0.1181,9000.0],["1990-06-14",0.1225,0.1225,0.1181,0.1181,12600.0],["1990-06-15",0.1181,0.1181,0.1181,0.1181,174600.0],["1990-06-18",0.1181,0.1181,0.1181,0.1181,18000.0],["1990-06-19",0.1181,0.1181,0.1181,0.1181,126000.0],["1990-06-20",0.1181,0.1181,0.1181,0.1181,18000.0],["1990-06-21",0.1181,0.1225,0.1181,0.1181,563400.0],["1990-06-22",0.1181,0.1181,0.1181,0.1181,239400.0],["1990-06-25",0.1181,0.1225,0.1181,0.1181,529200.0],["1990-06-26",0.1181,0.1181,0.1181,0.1181,0.0],["1990-06-27",0.1138,0.1181,0.1138,0.1138,428400.0],["1990-06-28",0.1094,0.1138,0.1094,0.1138,493200.0],["1990-06-29",0.105,0.105,0.0919,0.1006,216000.0],["1990-07-02",0.0919,0.0963,0.0875,0.0963,257400.0],["1990-07-03",0.0963,0.0963,0.0963,0.0963,0.0],["1990-07-05",0.0744,0.0744,0.0744,0.0744,27000.0],["1990-07-06",0.0744,0.0744,0.0744,0.0744,0.0],["1990-07-09",0.0831,0.0831,0.0831,0.0831,36000.0],["1990-07-10",0.0831,0.0831,0.0831,0.0831,0.0],["1990-07-11",0.0831,0.0831,0.0831,0.0831,0.0],["1990-07-12",0.0831,0.0831,0.0831,0.0831,0.0],["1990-07-13",0.0788,0.0788,0.0788,0.0788,3600.0],["1990-07-16",0.0788,0.0788,0.0788,0.0788,0.0],["1990-07-17",0.0788,0.0788,0.0788,0.0788,70200.0],["1990-07-18",0.0788,0.0788,0.0788,0.0788,57600.0],["1990-07-19",0.0875,0.0875,0.0875,0.0875,5400.0],["1990-07-20",0.0875,0.0875,0.0875,0.0875,23400.0],["1990-07-23",0.0875,0.0875,0.0875,0.0875,0.0],["1990-07-24",0.0744,0.0788,0.0744,0.0788,57600.0],["1990-07-25",0.0788,0.0788,0.0788,0.0788,0.0],["1990-07-26",0.07,0.07,0.0656,0.0656,48600.0],["1990-07-27",0.0656,0.07,0.0613,0.0613,100800.0],["1990-07-30",0.07,0.07,0.0656,0.0678,198000.0],["1990-07-31",0.07,0.07,0.07,0.07,28800.0],["1990-08-01",0.07,0.07,0.07,0.07,0.0],["1990-08-02",0.07,0.07,0.07,0.07,0.0],["1990-08-03",0.0613,0.0613,0.0613,0.0613,79200.0],["1990-08-06",0.0569,0.0569,0.0569,0.0569,45000.0],["1990-08-07",0.0569,0.0569,0.0569,0.0569,18000.0],["1990-08-08",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-09",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-10",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-13",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-14",0.0569,0.0569,0.0569,0.0569,5400.0],["1990-08-15",0.0656,0.0656,0.0656,0.0656,25200.0],["1990-08-16",0.0569,0.0569,0.0569,0.0569,18000.0],["1990-08-17",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-20",0.0569,0.0569,0.0569,0.0569,9000.0],["1990-08-21",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-22",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-23",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-24",0.0656,0.0656,0.0656,0.0656,1800.0],["1990-08-27",0.0656,0.0656,0.0656,0.0656,0.0],["1990-08-28",0.0569,0.0569,0.0569,0.0569,10800.0],["1990-08-29",0.0569,0.0569,0.0569,0.0569,18000.0],["1990-08-30",0.0569,0.0569,0.0569,0.0569,0.0],["1990-08-31",0.0569,0.0569,0.0569,0.0569,0.0],["1990-09-04",0.0656,0.0656,0.0613,0.0613,36000.0],["1990-09-05",0.0656,0.0656,0.0569,0.0569,72000.0],["1990-09-06",0.0569,0.0569,0.0569,0.0569,0.0],["1990-09-07",0.0656,0.0656,0.0656,0.0656,1800.0],["1990-09-10",0.0656,0.0656,0.0656,0.0656,0.0],["1990-09-11",0.0656,0.0656,0.0656,0.0656,36000.0],["1990-09-12",0.0656,0.0656,0.0656,0.0656,0.0],["1990-09-13",0.0656,0.0656,0.0656,0.0656,0.0],["1990-09-14",0.0569,0.0569,0.0569,0.0569,18000.0],["1990-09-17",0.0569,0.0569,0.0569,0.0569,19800.0],["1990-09-18",0.0613,0.0613,0.0569,0.0569,189000.0],["1990-09-19",0.0569,0.0569,0.0569,0.0569,0.0],["1990-09-20",0.0569,0.0569,0.0569,0.0569,1800.0],["1990-09-21",0.0569,0.0569,0.0569,0.0569,0.0],["1990-09-24",0.0613,0.0656,0.0613,0.0656,144000.0],["1990-09-25",0.0656,0.0656,0.0656,0.0656,0.0],["1990-09-26",0.0569,0.0569,0.0569,0.0569,3600.0],["1990-09-27",0.0569,0.0569,0.0569,0.0569,3600.0],["1990-09-28",0.0656,0.0656,0.0656,0.0656,1800.0],["1990-10-01",0.0569,0.0569,0.0569,0.0569,9000.0],["1990-10-02",0.0656,0.0656,0.0569,0.0569,18000.0],["1990-10-03",0.0569,0.0569,0.0569,0.0569,19800.0],["1990-10-04",0.0569,0.0569,0.0569,0.0569,0.0],["1990-10-05",0.0569,0.0569,0.0569,0.0569,0.0],["1990-10-08",0.0569,0.0569,0.0569,0.0569,18000.0],["1990-10-09",0.0569,0.0569,0.0525,0.0525,73800.0],["1990-10-10",0.0569,0.0656,0.0569,0.0656,342000.0],["1990-10-11",0.0569,0.0613,0.0569,0.0569,198000.0],["1990-10-12",0.0569,0.0569,0.0569,0.0569,36000.0],["1990-10-15",0.0569,0.0569,0.0569,0.0569,54000.0],["1990-10-16",0.0569,0.0569,0.0569,0.0569,36000.0],["1990-10-17",0.0525,0.0525,0.0525,0.0525,25200.0],["1990-10-18",0.0525,0.0525,0.0525,0.0525,25200.0],["1990-10-19",0.0525,0.0525,0.0525,0.0525,18000.0],["1990-10-22",0.0525,0.0525,0.0525,0.0525,0.0],["1990-10-23",0.0613,0.0613,0.0591,0.0613,63000.0],["1990-10-24",0.0656,0.07,0.0613,0.0656,313200.0],["1990-10-25",0.0656,0.0744,0.0656,0.0744,252000.0],["1990-10-26",0.0744,0.0744,0.0744,0.0744,0.0],["1990-10-29",0.0788,0.0788,0.0656,0.0656,97200.0],["1990-10-30",0.07,0.0788,0.07,0.0788,149400.0],["1990-10-31",0.0788,0.0788,0.0744,0.0744,108000.0],["1990-11-01",0.0744,0.0744,0.0744,0.0744,0.0],["1990-11-02",0.07,0.07,0.07,0.07,99000.0],["1990-11-05",0.07,0.07,0.07,0.07,0.0],["1990-11-06",0.0744,0.0744,0.0744,0.0744,9000.0],["1990-11-07",0.0744,0.0744,0.0744,0.0744,0.0],["1990-11-08",0.0744,0.0744,0.0744,0.0744,0.0],["1990-11-09",0.0744,0.0744,0.07,0.0744,216000.0],["1990-11-12",0.0744,0.0744,0.0744,0.0744,0.0],["1990-11-13",0.07,0.07,0.07,0.07,75600.0],["1990-11-14",0.07,0.07,0.07,0.07,0.0],["1990-11-15",0.07,0.07,0.07,0.07,0.0],["1990-11-16",0.07,0.0744,0.07,0.0744,27000.0],["1990-11-19",0.0744,0.0744,0.0744,0.0744,0.0],["1990-11-20",0.0744,0.0744,0.0744,0.0744,0.0],["1990-11-21",0.07,0.0744,0.07,0.0744,27000.0],["1990-11-23",0.0744,0.0788,0.0744,0.0788,75600.0],["1990-11-26",0.0788,0.0788,0.0788,0.0788,9000.0],["1990-11-27",0.07,0.0744,0.07,0.07,81000.0],["1990-11-28",0.0744,0.0744,0.0744,0.0744,1800.0],["1990-11-29",0.0744,0.0744,0.07,0.07,59400.0],["1990-11-30",0.07,0.07,0.07,0.07,0.0],["1990-12-03",0.07,0.07,0.07,0.07,0.0],["1990-12-04",0.07,0.07,0.07,0.07,0.0],["1990-12-05",0.07,0.0744,0.07,0.07,45000.0],["1990-12-06",0.0744,0.0744,0.07,0.07,36000.0],["1990-12-07",0.07,0.0744,0.07,0.0744,9000.0],["1990-12-10",0.0744,0.0744,0.07,0.0744,66600.0],["1990-12-11",0.0744,0.0744,0.0744,0.0744,18000.0],["1990-12-12",0.07,0.07,0.07,0.07,23400.0],["1990-12-13",0.07,0.07,0.07,0.07,18000.0],["1990-12-14",0.0744,0.0744,0.07,0.07,16200.0],["1990-12-17",0.0744,0.0788,0.07,0.07,41400.0],["1990-12-18",0.07,0.07,0.07,0.07,3600.0],["1990-12-19",0.07,0.07,0.07,0.07,54000.0],["1990-12-20",0.07,0.07,0.07,0.07,0.0],["1990-12-21",0.07,0.0744,0.07,0.0722,745200.0],["1990-12-24",0.0722,0.0722,0.0722,0.0722,0.0],["1990-12-26",0.0744,0.0788,0.07,0.07,61200.0],["1990-12-27",0.07,0.07,0.07,0.07,57600.0],["1990-12-28",0.07,0.0831,0.07,0.0788,217800.0],["1990-12-31",0.0744,0.0788,0.07,0.0788,39600.0],["1991-01-02",0.0788,0.0788,0.0788,0.0788,0.0],["1991-01-03",0.0744,0.0744,0.0744,0.0744,1800.0],["1991-01-04",0.07,0.07,0.07,0.07,9000.0],["1991-01-07",0.07,0.07,0.07,0.07,0.0],["1991-01-08",0.07,0.07,0.07,0.07,5400.0],["1991-01-09",0.07,0.07,0.07,0.07,0.0],["1991-01-10",0.07,0.07,0.07,0.07,18000.0],["1991-01-11",0.07,0.07,0.07,0.07,0.0],["1991-01-14",0.07,0.0744,0.07,0.0744,90000.0],["1991-01-15",0.07,0.0788,0.07,0.0788,39600.0],["1991-01-16",0.0788,0.0788,0.07,0.07,14400.0],["1991-01-17",0.07,0.07,0.07,0.07,0.0],["1991-01-18",0.0831,0.0831,0.0831,0.0831,9000.0],["1991-01-21",0.0831,0.0831,0.0831,0.0831,0.0],["1991-01-22",0.0744,0.0831,0.0744,0.0831,108000.0],["1991-01-23",0.0788,0.0788,0.0788,0.0788,39600.0],["1991-01-24",0.0963,0.0963,0.0963,0.0963,93600.0],["1991-01-25",0.1006,0.1138,0.0963,0.1138,309600.0],["1991-01-28",0.1094,0.1094,0.1094,0.1094,10800.0],["1991-01-29",0.1094,0.1094,0.1094,0.1094,37800.0],["1991-01-30",0.1138,0.1138,0.105,0.1072,433800.0],["1991-01-31",0.1138,0.1138,0.105,0.105,257400.0],["1991-02-01",0.1138,0.1138,0.105,0.1094,135000.0],["1991-02-04",0.1094,0.1138,0.105,0.105,252000.0],["1991-02-05",0.1138,0.1138,0.1138,0.1138,19800.0],["1991-02-06",0.1138,0.1138,0.105,0.105,505800.0],["1991-02-07",0.105,0.1269,0.105,0.1269,1708200.0],["1991-02-08",0.1138,0.14,0.1138,0.1313,1510200.0],["1991-02-11",0.1313,0.1444,0.1313,0.1444,851400.0],["1991-02-12",0.1444,0.1488,0.1356,0.1444,2511000.0],["1991-02-13",0.1488,0.1531,0.1444,0.1444,586800.0],["1991-02-14",0.1488,0.1575,0.1444,0.1488,1290600.0],["1991-02-15",0.1444,0.1575,0.1444,0.1488,432000.0],["1991-02-19",0.1488,0.1531,0.14,0.1488,347400.0],["1991-02-20",0.1531,0.1575,0.14,0.1488,279000.0],["1991-02-21",0.1488,0.1575,0.1488,0.1531,219600.0],["1991-02-22",0.1488,0.1531,0.1444,0.1444,120600.0],["1991-02-25",0.1531,0.1619,0.1488,0.1488,196200.0],["1991-02-26",0.1575,0.1575,0.1444,0.1575,54000.0],["1991-02-27",0.1575,0.1575,0.1444,0.1575,124200.0],["1991-02-28",0.1444,0.1531,0.1444,0.1444,46800.0],["1991-03-01",0.1575,0.1575,0.1488,0.1575,117000.0],["1991-03-04",0.1575,0.1575,0.1488,0.1488,46800.0],["1991-03-05",0.1488,0.1488,0.1488,0.1488,36000.0],["1991-03-06",0.1488,0.1575,0.1488,0.1531,567000.0],["1991-03-07",0.1575,0.1619,0.1575,0.1619,36000.0],["1991-03-08",0.1488,0.1531,0.1488,0.1531,66600.0],["1991-03-11",0.1531,0.1575,0.1531,0.1575,225000.0],["1991-03-12",0.1597,0.1597,0.1531,0.1575,104400.0],["1991-03-13",0.1575,0.1575,0.1575,0.1575,0.0],["1991-03-14",0.1575,0.1575,0.1575,0.1575,0.0],["1991-03-15",0.1531,0.1531,0.1531,0.1531,36000.0],["1991-03-18",0.1531,0.1531,0.1531,0.1531,0.0],["1991-03-19",0.1531,0.1619,0.1531,0.1619,291600.0],["1991-03-20",0.1619,0.1619,0.1619,0.1619,0.0],["1991-03-21",0.1663,0.1663,0.1531,0.1663,385200.0],["1991-03-22",0.1575,0.1663,0.1575,0.1663,41400.0],["1991-03-25",0.1663,0.1663,0.1663,0.1663,0.0],["1991-03-26",0.1575,0.1619,0.1575,0.1619,37800.0],["1991-03-27",0.1575,0.1663,0.1575,0.1619,41400.0],["1991-03-28",0.1575,0.1575,0.1575,0.1575,19800.0],["1991-04-01",0.1575,0.1575,0.1575,0.1575,0.0],["1991-04-02",0.1663,0.1663,0.1575,0.1663,126000.0],["1991-04-03",0.1663,0.1663,0.1663,0.1663,18000.0],["1991-04-04",0.1575,0.1575,0.1575,0.1575,19800.0],["1991-04-05",0.1575,0.1663,0.1575,0.1663,205200.0],["1991-04-08",0.1706,0.1706,0.1575,0.1575,63000.0],["1991-04-09",0.1575,0.1706,0.1575,0.1706,1195200.0],["1991-04-10",0.1706,0.175,0.1706,0.175,21600.0],["1991-04-11",0.1794,0.1794,0.1619,0.1619,82800.0],["1991-04-12",0.1619,0.1619,0.1619,0.1619,18000.0],["1991-04-15",0.1794,0.1794,0.1663,0.1663,99000.0],["1991-04-16",0.1663,0.1663,0.1663,0.1663,27000.0],["1991-04-17",0.1794,0.1794,0.1706,0.1706,151200.0],["1991-04-18",0.175,0.2013,0.1706,0.1881,1020600.0],["1991-04-19",0.2013,0.2013,0.1838,0.1969,162000.0],["1991-04-22",0.1925,0.1925,0.175,0.175,189000.0],["1991-04-23",0.1925,0.1925,0.1925,0.1925,18000.0],["1991-04-24",0.1925,0.1925,0.1794,0.1794,68400.0],["1991-04-25",0.1925,0.1925,0.1838,0.1838,156600.0],["1991-04-26",0.1838,0.1881,0.1838,0.1838,77400.0],["1991-04-29",0.2013,0.2013,0.1838,0.1881,464400.0],["1991-04-30",0.1838,0.1881,0.1838,0.1881,189000.0],["1991-05-01",0.175,0.175,0.175,0.175,7200.0],["1991-05-02",0.1838,0.1925,0.1838,0.1925,95400.0],["1991-05-03",0.1925,0.1925,0.1838,0.1838,77400.0],["1991-05-06",0.1925,0.1925,0.1838,0.1838,91800.0],["1991-05-07",0.191,0.1999,0.1866,0.191,538200.0],["1991-05-08",0.2044,0.2044,0.1955,0.1955,99000.0],["1991-05-09",0.1955,0.2044,0.191,0.191,820800.0],["1991-05-10",0.191,0.2044,0.191,0.1955,207000.0],["1991-05-13",0.1999,0.1999,0.1999,0.1999,18000.0],["1991-05-14",0.1955,0.2133,0.1955,0.1999,279000.0],["1991-05-15",0.1999,0.2133,0.1999,0.2044,837000.0],["1991-05-16",0.1999,0.1999,0.1999,0.1999,18000.0],["1991-05-17",0.1999,0.2133,0.1999,0.2044,414000.0],["1991-05-20",0.1999,0.2088,0.1955,0.1955,75600.0],["1991-05-21",0.2044,0.2044,0.2044,0.2044,30600.0],["1991-05-22",0.2088,0.2088,0.2088,0.2088,90000.0],["1991-05-23",0.1955,0.1999,0.191,0.1955,106200.0],["1991-05-24",0.2022,0.2044,0.2022,0.2044,113400.0],["1991-05-28",0.2088,0.2088,0.1955,0.1955,61200.0],["1991-05-29",0.1955,0.2088,0.1955,0.2088,117000.0],["1991-05-30",0.2044,0.2133,0.2044,0.2133,225000.0],["1991-05-31",0.1955,0.1955,0.1955,0.1955,54000.0],["1991-06-03",0.2133,0.2133,0.1955,0.2133,311400.0],["1991-06-04",0.2133,0.2133,0.1955,0.1955,171000.0],["1991-06-05",0.2044,0.2133,0.2044,0.2133,149400.0],["1991-06-06",0.2044,0.2044,0.2044,0.2044,66600.0],["1991-06-07",0.2044,0.2044,0.2044,0.2044,0.0],["1991-06-10",0.2044,0.2044,0.2044,0.2044,34200.0],["1991-06-11",0.2044,0.2133,0.2044,0.2044,237600.0],["1991-06-12",0.2044,0.2044,0.2044,0.2044,37800.0],["1991-06-13",0.2044,0.211,0.2044,0.211,657000.0],["1991-06-14",0.2044,0.2177,0.2044,0.211,95400.0],["1991-06-17",0.2044,0.2177,0.2044,0.2177,27000.0],["1991-06-18",0.2044,0.2088,0.2044,0.2088,68400.0],["1991-06-19",0.2088,0.2133,0.2088,0.2133,271800.0],["1991-06-20",0.2088,0.2088,0.2088,0.2088,18000.0],["1991-06-21",0.2088,0.2133,0.2088,0.2133,63000.0],["1991-06-24",0.2088,0.2133,0.2088,0.2133,268200.0],["1991-06-25",0.2088,0.2133,0.2088,0.2133,34200.0],["1991-06-26",0.2088,0.2088,0.2088,0.2088,34200.0],["1991-06-27",0.2088,0.2088,0.2088,0.2088,0.0],["1991-06-28",0.2088,0.2088,0.2088,0.2088,41400.0],["1991-07-01",0.2088,0.2133,0.2088,0.2133,727200.0],["1991-07-02",0.2133,0.2133,0.2088,0.2088,23400.0],["1991-07-03",0.2088,0.2133,0.2088,0.2133,270000.0],["1991-07-05",0.2133,0.2133,0.2133,0.2133,1800.0],["1991-07-08",0.1999,0.2088,0.1999,0.2088,273600.0],["1991-07-09",0.2044,0.2044,0.1999,0.2044,307800.0],["1991-07-10",0.1999,0.1999,0.1999,0.1999,79200.0],["1991-07-11",0.1999,0.2022,0.1999,0.2022,54000.0],["1991-07-12",0.2044,0.2088,0.2044,0.2088,325800.0],["1991-07-15",0.1999,0.2044,0.1999,0.2044,163800.0],["1991-07-16",0.2044,0.2044,0.1999,0.2044,624600.0],["1991-07-17",0.1999,0.2088,0.1999,0.1999,32400.0],["1991-07-18",0.1999,0.1999,0.1999,0.1999,28800.0],["1991-07-19",0.2133,0.2266,0.1999,0.2266,640800.0],["1991-07-22",0.231,0.2399,0.2177,0.2399,370800.0],["1991-07-23",0.2399,0.2399,0.2221,0.2221,2772000.0],["1991-07-24",0.2266,0.2266,0.2088,0.2177,617400.0],["1991-07-25",0.231,0.2399,0.2177,0.231,244800.0],["1991-07-26",0.2399,0.2399,0.2266,0.2399,133200.0],["1991-07-29",0.2399,0.2399,0.2266,0.2266,129600.0],["1991-07-30",0.2266,0.2355,0.2266,0.2266,91800.0],["1991-07-31",0.2355,0.2355,0.2266,0.2266,54000.0],["1991-08-01",0.2399,0.2399,0.2399,0.2399,9000.0],["1991-08-02",0.2266,0.2444,0.2266,0.2266,27000.0],["1991-08-05",0.2266,0.2444,0.2266,0.2266,176400.0],["1991-08-06",0.2444,0.2532,0.231,0.2532,860400.0],["1991-08-07",0.2532,0.2532,0.2444,0.2488,48600.0],["1991-08-08",0.2488,0.2532,0.2444,0.2488,149400.0],["1991-08-09",0.2532,0.2532,0.2532,0.2532,57600.0],["1991-08-12",0.2444,0.2532,0.2444,0.2444,23400.0],["1991-08-13",0.2532,0.2532,0.2488,0.2488,70200.0],["1991-08-14",0.2444,0.2532,0.2444,0.2488,61200.0],["1991-08-15",0.2444,0.2621,0.2444,0.2577,176400.0],["1991-08-16",0.2621,0.2666,0.2577,0.2666,262800.0],["1991-08-19",0.2444,0.2621,0.2444,0.2621,99000.0],["1991-08-20",0.2666,0.2755,0.2621,0.2755,185400.0],["1991-08-21",0.2755,0.2755,0.2577,0.2755,189000.0],["1991-08-22",0.2755,0.311,0.2621,0.2932,556200.0],["1991-08-23",0.3066,0.3243,0.2843,0.3021,664200.0],["1991-08-26",0.3199,0.3199,0.3021,0.3021,289800.0],["1991-08-27",0.3199,0.3199,0.3021,0.3066,106200.0],["1991-08-28",0.3199,0.3199,0.3066,0.3199,50400.0],["1991-08-29",0.3199,0.3377,0.3021,0.3199,567000.0],["1991-08-30",0.3199,0.3377,0.3199,0.3199,111600.0],["1991-09-03",0.3377,0.3377,0.311,0.311,320400.0],["1991-09-04",0.311,0.3288,0.311,0.3155,399600.0],["1991-09-05",0.3325,0.3325,0.3056,0.319,270000.0],["1991-09-06",0.3056,0.319,0.3056,0.3146,196200.0],["1991-09-09",0.3146,0.3325,0.3146,0.3146,234000.0],["1991-09-10",0.3146,0.3235,0.3146,0.3146,174600.0],["1991-09-11",0.3146,0.3325,0.3146,0.328,464400.0],["1991-09-12",0.3325,0.3325,0.3146,0.3146,48600.0],["1991-09-13",0.3146,0.319,0.3146,0.3146,43200.0],["1991-09-16",0.3146,0.3235,0.3101,0.3146,309600.0],["1991-09-17",0.3056,0.3056,0.3056,0.3056,16200.0],["1991-09-18",0.3146,0.3235,0.3056,0.3235,100800.0],["1991-09-19",0.3235,0.3235,0.3056,0.3056,19800.0],["1991-09-20",0.3056,0.3146,0.3056,0.3056,45000.0],["1991-09-23",0.3235,0.3235,0.3056,0.3101,41400.0],["1991-09-24",0.3056,0.3146,0.3056,0.3101,41400.0],["1991-09-25",0.3146,0.3146,0.2966,0.3146,120600.0],["1991-09-26",0.3056,0.3415,0.3056,0.3235,1080000.0],["1991-09-27",0.3505,0.3505,0.3235,0.3235,241200.0],["1991-09-30",0.3235,0.3415,0.3235,0.3235,66600.0],["1991-10-01",0.3235,0.3505,0.3235,0.3505,54000.0],["1991-10-02",0.3505,0.3505,0.3235,0.3415,300600.0],["1991-10-03",0.3415,0.3415,0.3325,0.3325,12600.0],["1991-10-04",0.3325,0.3415,0.3325,0.3415,63000.0],["1991-10-07",0.3325,0.3415,0.3325,0.3415,145800.0],["1991-10-08",0.3325,0.3775,0.3325,0.373,628200.0],["1991-10-09",0.3775,0.4044,0.3595,0.3775,309600.0],["1991-10-10",0.3864,0.4044,0.3864,0.4044,241200.0],["1991-10-11",0.4044,0.4044,0.3864,0.4044,261000.0],["1991-10-14",0.4134,0.4134,0.3775,0.4044,761400.0],["1991-10-15",0.3864,0.4044,0.3864,0.3864,259200.0],["1991-10-16",0.4044,0.4044,0.3775,0.4044,311400.0],["1991-10-17",0.4044,0.4044,0.3775,0.3864,442800.0],["1991-10-18",0.4134,0.4134,0.3864,0.3864,306000.0],["1991-10-21",0.3864,0.4134,0.3685,0.3864,291600.0],["1991-10-22",0.3685,0.3775,0.3505,0.3685,120600.0],["1991-10-23",0.3685,0.3685,0.3505,0.3505,307800.0],["1991-10-24",0.3505,0.3595,0.3505,0.355,419400.0],["1991-10-25",0.355,0.355,0.355,0.355,0.0],["1991-10-28",0.3685,0.3685,0.3685,0.3685,10800.0],["1991-10-29",0.3685,0.3685,0.3595,0.3595,57600.0],["1991-10-30",0.3864,0.3864,0.3685,0.3775,127800.0],["1991-10-31",0.3954,0.3954,0.3685,0.3954,246600.0],["1991-11-01",0.3954,0.3954,0.3954,0.3954,0.0],["1991-11-04",0.3685,0.3954,0.3685,0.3685,63000.0],["1991-11-05",0.3685,0.3864,0.3685,0.3685,88200.0],["1991-11-06",0.3685,0.3685,0.3685,0.3685,43200.0],["1991-11-07",0.3595,0.3775,0.3595,0.3595,354600.0],["1991-11-08",0.3775,0.3775,0.3505,0.3505,478800.0],["1991-11-11",0.3505,0.3685,0.3505,0.3685,203400.0],["1991-11-12",0.3685,0.3685,0.3505,0.3505,93600.0],["1991-11-13",0.3685,0.3685,0.3685,0.3685,32400.0],["1991-11-14",0.3685,0.3685,0.3505,0.3505,149400.0],["1991-11-15",0.3505,0.3685,0.3505,0.3505,279000.0],["1991-11-18",0.3505,0.3595,0.3505,0.355,221400.0],["1991-11-19",0.364,0.3685,0.3415,0.346,1584000.0],["1991-11-20",0.3415,0.3505,0.3415,0.346,129600.0],["1991-11-21",0.3415,0.3415,0.3415,0.3415,5400.0],["1991-11-22",0.3595,0.3595,0.3595,0.3595,3600.0],["1991-11-25",0.3415,0.3415,0.3415,0.3415,37800.0],["1991-11-26",0.3633,0.3633,0.3497,0.3497,23400.0],["1991-11-27",0.3633,0.3633,0.3633,0.3633,9000.0],["1991-11-29",0.3633,0.3633,0.3633,0.3633,0.0],["1991-12-02",0.3633,0.3633,0.3633,0.3633,0.0],["1991-12-03",0.3633,0.3633,0.3542,0.3542,95400.0],["1991-12-04",0.3588,0.3588,0.3588,0.3588,3600.0],["1991-12-05",0.3588,0.3633,0.3588,0.3633,414000.0],["1991-12-06",0.3542,0.3633,0.3542,0.3633,52200.0],["1991-12-09",0.3633,0.3633,0.3542,0.3542,208800.0],["1991-12-10",0.3451,0.3633,0.3451,0.3588,151200.0],["1991-12-11",0.3451,0.3497,0.3451,0.3497,86400.0],["1991-12-12",0.3542,0.3542,0.3406,0.3451,487800.0],["1991-12-13",0.3406,0.3451,0.3361,0.3361,624600.0],["1991-12-16",0.3361,0.3451,0.3361,0.3361,178200.0],["1991-12-17",0.3361,0.3361,0.3361,0.3361,9000.0],["1991-12-18",0.3451,0.3451,0.3361,0.3361,55800.0],["1991-12-19",0.3451,0.3451,0.3361,0.3451,446400.0],["1991-12-20",0.3451,0.3451,0.3361,0.3361,248400.0],["1991-12-23",0.3361,0.3406,0.327,0.3315,583200.0],["1991-12-24",0.3179,0.3451,0.3179,0.3451,10800.0],["1991-12-26",0.327,0.3451,0.327,0.3361,275400.0],["1991-12-27",0.3315,0.3406,0.3315,0.3406,138600.0],["1991-12-30",0.3406,0.3724,0.3406,0.3633,806400.0],["1991-12-31",0.3724,0.4178,0.3542,0.4087,608400.0],["1992-01-02",0.4087,0.4178,0.3906,0.4042,691200.0],["1992-01-03",0.4042,0.4042,0.3769,0.3906,378000.0],["1992-01-06",0.3815,0.3815,0.3815,0.3815,18000.0],["1992-01-07",0.3815,0.3906,0.3815,0.386,390600.0],["1992-01-08",0.3815,0.386,0.3815,0.386,145800.0],["1992-01-09",0.3996,0.4178,0.3906,0.3906,302400.0],["1992-01-10",0.4087,0.4632,0.4042,0.4451,928800.0],["1992-01-13",0.4541,0.4541,0.436,0.4541,203400.0],["1992-01-14",0.436,0.4632,0.436,0.4587,248400.0],["1992-01-15",0.4905,0.5359,0.4905,0.5268,1132200.0],["1992-01-16",0.545,0.5631,0.5177,0.5268,1146600.0],["1992-01-17",0.545,0.545,0.5177,0.5177,482400.0],["1992-01-20",0.5177,0.5359,0.5177,0.5359,480600.0],["1992-01-21",0.5223,0.5359,0.4905,0.495,385200.0],["1992-01-22",0.4905,0.5086,0.4905,0.5086,192600.0],["1992-01-23",0.5086,0.5086,0.4905,0.4905,79200.0],["1992-01-24",0.4905,0.5086,0.4905,0.4905,45000.0],["1992-01-27",0.5086,0.5359,0.495,0.5359,748800.0],["1992-01-28",0.545,0.5722,0.5268,0.5631,666000.0],["1992-01-29",0.5722,0.5904,0.5631,0.5813,700200.0],["1992-01-30",0.5813,0.5813,0.5631,0.5813,226800.0],["1992-01-31",0.5813,0.5904,0.5631,0.5904,374400.0],["1992-02-03",0.5813,0.5995,0.5722,0.5904,568800.0],["1992-02-04",0.5904,0.5904,0.5722,0.5904,172800.0],["1992-02-05",0.5813,0.5813,0.5631,0.5813,171000.0],["1992-02-06",0.5851,0.5851,0.5669,0.576,1004400.0],["1992-02-07",0.5577,0.5851,0.5486,0.5669,1443600.0],["1992-02-10",0.5669,0.576,0.5577,0.576,201600.0],["1992-02-11",0.576,0.576,0.5577,0.5623,410400.0],["1992-02-12",0.5669,0.5669,0.5394,0.5577,34200.0],["1992-02-13",0.5669,0.5669,0.5394,0.5394,46800.0],["1992-02-14",0.5669,0.5669,0.5394,0.5669,43200.0],["1992-02-18",0.5669,0.5669,0.5394,0.5577,579600.0],["1992-02-19",0.5577,0.5577,0.5394,0.5577,25200.0],["1992-02-20",0.5577,0.5577,0.5394,0.544,41400.0],["1992-02-21",0.5486,0.5577,0.5394,0.5577,158400.0],["1992-02-24",0.5577,0.5577,0.5303,0.5303,88200.0],["1992-02-25",0.5303,0.5486,0.5303,0.5303,124200.0],["1992-02-26",0.5303,0.5303,0.5303,0.5303,21600.0],["1992-02-27",0.5486,0.5486,0.5303,0.5394,66600.0],["1992-02-28",0.5486,0.5486,0.5303,0.5486,70200.0],["1992-03-02",0.5486,0.5486,0.5303,0.5303,158400.0],["1992-03-03",0.5486,0.5851,0.5303,0.5669,2595600.0],["1992-03-04",0.6171,0.6171,0.5623,0.5897,1500000.0],["1992-03-05",0.6034,0.672,0.5623,0.6446,1318800.0],["1992-03-06",0.6583,0.6583,0.6171,0.6309,298800.0],["1992-03-09",0.6309,0.6446,0.6034,0.6446,236400.0],["1992-03-10",0.6377,0.6446,0.5691,0.6309,991200.0],["1992-03-11",0.6034,0.6309,0.576,0.576,194400.0],["1992-03-12",0.6034,0.6103,0.576,0.6034,166800.0],["1992-03-13",0.6171,0.6171,0.576,0.6171,84000.0],["1992-03-16",0.576,0.6171,0.576,0.5897,256800.0],["1992-03-17",0.6171,0.6309,0.6103,0.6309,34800.0],["1992-03-18",0.6309,0.6583,0.6171,0.6309,511200.0],["1992-03-19",0.6309,0.6583,0.6309,0.6583,115200.0],["1992-03-20",0.6583,0.6583,0.6309,0.6309,330000.0],["1992-03-23",0.6171,0.6309,0.6034,0.6309,114000.0],["1992-03-24",0.6309,0.6583,0.6171,0.6377,210000.0],["1992-03-25",0.6309,0.672,0.6309,0.6446,56400.0],["1992-03-26",0.6446,0.672,0.6309,0.6583,75600.0],["1992-03-27",0.672,0.672,0.6309,0.6446,160800.0],["1992-03-30",0.6171,0.6583,0.6171,0.6446,62400.0],["1992-03-31",0.6446,0.6446,0.6034,0.6446,138000.0],["1992-04-01",0.6034,0.6309,0.6034,0.6034,372000.0],["1992-04-02",0.6034,0.6309,0.5897,0.6171,132000.0],["1992-04-03",0.576,0.6034,0.5486,0.5486,248400.0],["1992-04-06",0.5486,0.576,0.5486,0.576,33600.0],["1992-04-07",0.5486,0.5486,0.4937,0.5349,171600.0],["1992-04-08",0.4937,0.5349,0.4937,0.5349,345600.0],["1992-04-09",0.5623,0.6034,0.5211,0.6034,163200.0],["1992-04-10",0.6171,0.6171,0.576,0.6171,93600.0],["1992-04-13",0.6171,0.6171,0.5623,0.576,19200.0],["1992-04-14",0.5623,0.6171,0.5623,0.6171,34800.0],["1992-04-15",0.6309,0.672,0.6034,0.672,318000.0],["1992-04-16",0.672,0.6994,0.6446,0.6651,399600.0],["1992-04-20",0.672,0.672,0.6309,0.672,427200.0],["1992-04-21",0.6651,0.6857,0.6446,0.6651,655200.0],["1992-04-22",0.6857,0.6857,0.6446,0.6446,111600.0],["1992-04-23",0.672,0.672,0.6171,0.6583,91200.0],["1992-04-24",0.6583,0.6583,0.6309,0.6583,93600.0],["1992-04-27",0.6309,0.672,0.6309,0.672,33600.0],["1992-04-28",0.672,0.672,0.6309,0.6583,52800.0],["1992-04-29",0.6171,0.6583,0.6171,0.6583,138000.0],["1992-04-30",0.6171,0.6446,0.6171,0.6446,366000.0],["1992-05-01",0.6583,0.6583,0.6034,0.6446,20400.0],["1992-05-04",0.6171,0.6583,0.6171,0.6171,153600.0],["1992-05-05",0.6446,0.6446,0.6171,0.6446,54000.0],["1992-05-06",0.6208,0.6484,0.6208,0.6484,172800.0],["1992-05-07",0.6208,0.6484,0.5932,0.6484,117600.0],["1992-05-08",0.6484,0.6898,0.607,0.6622,679200.0],["1992-05-11",0.6898,0.7036,0.6622,0.7036,338400.0],["1992-05-12",0.7036,0.7174,0.6622,0.7174,76800.0],["1992-05-13",0.7174,0.7174,0.6622,0.7036,102000.0],["1992-05-14",0.7036,0.7174,0.6898,0.7174,117600.0],["1992-05-15",0.7174,0.7174,0.676,0.7036,153600.0],["1992-05-18",0.6898,0.7174,0.676,0.676,68400.0],["1992-05-19",0.7174,0.7174,0.6898,0.6898,135600.0],["1992-05-20",0.7174,0.745,0.6898,0.7174,151200.0],["1992-05-21",0.6898,0.7312,0.6898,0.7243,144000.0],["1992-05-22",0.7312,0.7312,0.6898,0.7036,88800.0],["1992-05-26",0.7174,0.7174,0.676,0.6898,176400.0],["1992-05-27",0.676,0.6898,0.676,0.6898,10800.0],["1992-05-28",0.7174,0.7174,0.7036,0.7036,639600.0],["1992-05-29",0.7174,0.7174,0.676,0.7036,175200.0],["1992-06-01",0.7174,0.7174,0.676,0.6898,162000.0],["1992-06-02",0.676,0.7174,0.676,0.7174,135600.0],["1992-06-03",0.6898,0.6898,0.6898,0.6898,8400.0],["1992-06-04",0.6898,0.7036,0.6898,0.7036,80400.0],["1992-06-05",0.6898,0.7174,0.6898,0.6898,15600.0],["1992-06-08",0.7174,0.7174,0.6346,0.6622,1099200.0],["1992-06-09",0.6208,0.6484,0.607,0.607,147600.0],["1992-06-10",0.607,0.6346,0.5794,0.6346,356400.0],["1992-06-11",0.6208,0.6484,0.6139,0.6208,82800.0],["1992-06-12",0.607,0.6484,0.607,0.6415,57600.0],["1992-06-15",0.6484,0.6484,0.607,0.6346,105600.0],["1992-06-16",0.6484,0.6622,0.607,0.6622,508800.0],["1992-06-17",0.6622,0.676,0.6484,0.6622,313200.0],["1992-06-18",0.6208,0.6622,0.6208,0.6622,45600.0],["1992-06-19",0.6622,0.6622,0.6208,0.6208,152400.0],["1992-06-22",0.6208,0.6622,0.5932,0.607,75600.0],["1992-06-23",0.6208,0.6346,0.5932,0.5932,55200.0],["1992-06-24",0.5932,0.6346,0.5932,0.6346,81600.0],["1992-06-25",0.6346,0.6346,0.5932,0.5932,8400.0],["1992-06-26",0.5932,0.6346,0.5932,0.607,76800.0],["1992-06-29",0.5794,0.6484,0.5794,0.6484,127200.0],["1992-06-30",0.6346,0.6346,0.607,0.6346,228000.0],["1992-07-01",0.5794,0.6208,0.5794,0.6208,92400.0],["1992-07-02",0.5794,0.6208,0.5794,0.5794,154800.0],["1992-07-06",0.5794,0.607,0.5519,0.5794,175200.0],["1992-07-07",0.5794,0.5794,0.5243,0.5381,344400.0],["1992-07-08",0.5243,0.5243,0.5243,0.5243,2400.0],["1992-07-09",0.5243,0.5794,0.5243,0.5794,106800.0],["1992-07-10",0.5932,0.5932,0.5519,0.5794,28800.0],["1992-07-13",0.5657,0.607,0.5657,0.6001,25200.0],["1992-07-14",0.5657,0.607,0.5657,0.5794,254400.0],["1992-07-15",0.607,0.6208,0.5794,0.6208,283200.0],["1992-07-16",0.6001,0.6001,0.5794,0.5863,273600.0],["1992-07-17",0.5794,0.6001,0.5794,0.5794,138000.0],["1992-07-20",0.6346,0.6346,0.5794,0.5863,242400.0],["1992-07-21",0.5657,0.607,0.5657,0.5932,168000.0],["1992-07-22",0.6346,0.6346,0.5932,0.5932,18000.0],["1992-07-23",0.6346,0.6346,0.5932,0.6208,27600.0],["1992-07-24",0.6139,0.6208,0.5932,0.6208,46800.0],["1992-07-27",0.5932,0.6208,0.5794,0.5794,34800.0],["1992-07-28",0.6208,0.6208,0.607,0.6208,39600.0],["1992-07-29",0.5794,0.5932,0.5381,0.5519,140400.0],["1992-07-30",0.5243,0.5657,0.5243,0.545,109200.0],["1992-07-31",0.5243,0.5657,0.5243,0.5519,260400.0],["1992-08-03",0.5381,0.5794,0.5381,0.5381,218400.0],["1992-08-04",0.5381,0.5794,0.5381,0.5519,261600.0],["1992-08-05",0.5519,0.5794,0.5519,0.5519,219600.0],["1992-08-06",0.5519,0.5932,0.5519,0.5657,277200.0],["1992-08-07",0.5657,0.5794,0.5657,0.5794,8400.0],["1992-08-10",0.5657,0.5863,0.5657,0.5794,37200.0],["1992-08-11",0.5657,0.5932,0.5657,0.5657,42000.0],["1992-08-12",0.5657,0.607,0.5657,0.5657,432000.0],["1992-08-13",0.5657,0.607,0.5657,0.5794,39600.0],["1992-08-14",0.607,0.607,0.5794,0.6001,100800.0],["1992-08-17",0.5794,0.5932,0.5794,0.5794,136800.0],["1992-08-18",0.5794,0.5932,0.5794,0.5932,248400.0],["1992-08-19",0.5794,0.607,0.5794,0.5932,134400.0],["1992-08-20",0.607,0.6208,0.5794,0.6139,234000.0],["1992-08-21",0.6208,0.6208,0.5932,0.5932,165600.0],["1992-08-24",0.5932,0.5932,0.5657,0.5657,85200.0],["1992-08-25",0.5932,0.5932,0.5381,0.5519,276000.0],["1992-08-26",0.5519,0.5932,0.5519,0.5932,73200.0],["1992-08-27",0.5657,0.5932,0.5519,0.5794,189600.0],["1992-08-28",0.5794,0.5794,0.5519,0.5657,79200.0],["1992-08-31",0.5519,0.5794,0.5519,0.5519,55200.0],["1992-09-01",0.5841,0.5841,0.5563,0.5841,231600.0],["1992-09-02",0.5563,0.5841,0.5563,0.5633,186000.0],["1992-09-03",0.5702,0.5702,0.5563,0.5702,19200.0],["1992-09-04",0.5563,0.5841,0.5563,0.5563,224400.0],["1992-09-08",0.5702,0.598,0.5702,0.598,130800.0],["1992-09-09",0.5702,0.598,0.5702,0.598,82800.0],["1992-09-10",0.5563,0.598,0.5563,0.5702,46800.0],["1992-09-11",0.5702,0.5841,0.5563,0.5772,63600.0],["1992-09-14",0.5841,0.5841,0.5563,0.5563,36000.0],["1992-09-15",0.5772,0.5772,0.5633,0.5702,14400.0],["1992-09-16",0.5841,0.5841,0.5563,0.5841,42000.0],["1992-09-17",0.5841,0.5841,0.5563,0.5563,33600.0],["1992-09-18",0.5841,0.5841,0.5354,0.5424,716400.0],["1992-09-21",0.5285,0.5563,0.5285,0.5563,51600.0],["1992-09-22",0.5354,0.5563,0.5354,0.5494,79200.0],["1992-09-23",0.5563,0.5563,0.5285,0.5424,8400.0],["1992-09-24",0.5424,0.5563,0.5285,0.5285,62400.0],["1992-09-25",0.5285,0.5424,0.5285,0.5285,134400.0],["1992-09-28",0.5424,0.5424,0.5007,0.5146,308400.0],["1992-09-29",0.5146,0.5424,0.5146,0.5354,163200.0],["1992-09-30",0.5285,0.5841,0.5146,0.5563,573600.0],["1992-10-01",0.5702,0.6119,0.5563,0.5911,229200.0],["1992-10-02",0.5563,0.598,0.5563,0.5702,139200.0],["1992-10-05",0.5563,0.5841,0.5424,0.5563,74400.0],["1992-10-06",0.5702,0.5702,0.5285,0.5285,295200.0],["1992-10-07",0.5146,0.5424,0.5146,0.5146,349200.0],["1992-10-08",0.5007,0.5424,0.5007,0.5424,20400.0],["1992-10-09",0.5007,0.5007,0.5007,0.5007,19200.0],["1992-10-12",0.5146,0.5146,0.4868,0.4868,57600.0],["1992-10-13",0.4868,0.5354,0.4868,0.5354,118800.0],["1992-10-14",0.5146,0.5424,0.5146,0.5215,26400.0],["1992-10-15",0.5424,0.5702,0.5215,0.5702,247200.0],["1992-10-16",0.5702,0.598,0.5702,0.5702,194400.0],["1992-10-19",0.6119,0.6119,0.5563,0.5563,771600.0],["1992-10-20",0.5563,0.5841,0.5563,0.5772,72000.0],["1992-10-21",0.5841,0.5841,0.5563,0.5702,295200.0],["1992-10-22",0.5563,0.598,0.5563,0.5772,169200.0],["1992-10-23",0.5563,0.6119,0.5563,0.6119,859200.0],["1992-10-26",0.6119,0.6398,0.598,0.6328,2090400.0],["1992-10-27",0.6258,0.6398,0.6258,0.6258,169200.0],["1992-10-28",0.6398,0.6745,0.6258,0.6676,1468800.0],["1992-10-29",0.6537,0.7232,0.6537,0.7232,976800.0],["1992-10-30",0.7232,0.7649,0.7093,0.751,4239600.0],["1992-11-02",0.751,0.7719,0.7232,0.758,1274400.0],["1992-11-03",0.7649,0.7649,0.7441,0.7441,723600.0],["1992-11-04",0.7485,0.7695,0.7345,0.7345,427200.0],["1992-11-05",0.7485,0.7765,0.7345,0.7625,882000.0],["1992-11-06",0.7765,0.7975,0.7625,0.7975,1893600.0],["1992-11-09",0.7975,0.8185,0.7835,0.8045,573600.0],["1992-11-10",0.8185,0.8185,0.7625,0.7625,152400.0],["1992-11-11",0.7905,0.7905,0.7625,0.7905,170400.0],["1992-11-12",0.7905,0.7905,0.7695,0.7905,135600.0],["1992-11-13",0.7905,0.8115,0.7835,0.7975,1030800.0],["1992-11-16",0.8185,0.8185,0.7835,0.7835,136800.0],["1992-11-17",0.7975,0.7975,0.7695,0.7695,42000.0],["1992-11-18",0.7835,0.7975,0.7695,0.7695,6000.0],["1992-11-19",0.7835,0.8115,0.7835,0.8115,648000.0],["1992-11-20",0.8115,0.8395,0.7975,0.8395,74400.0],["1992-11-23",0.8395,0.8465,0.7975,0.8465,1453200.0],["1992-11-24",0.8675,0.8675,0.8185,0.8675,79200.0],["1992-11-25",0.8395,0.8954,0.8395,0.8815,244800.0],["1992-11-27",0.8815,0.8815,0.8535,0.8675,300000.0],["1992-11-30",0.8815,0.8815,0.8395,0.8395,408000.0],["1992-12-01",0.8675,0.8675,0.8255,0.8395,469200.0],["1992-12-02",0.8255,0.8535,0.8255,0.8395,120000.0],["1992-12-03",0.8395,0.8535,0.8255,0.8255,146400.0],["1992-12-04",0.8465,0.8535,0.8255,0.8255,523200.0],["1992-12-07",0.8255,0.8395,0.8255,0.8395,130800.0],["1992-12-08",0.8535,0.8535,0.8255,0.8465,1506000.0],["1992-12-09",0.8535,0.8535,0.8325,0.8465,1610400.0],["1992-12-10",0.8465,0.8465,0.8255,0.8465,199200.0],["1992-12-11",0.8255,0.8465,0.8255,0.8465,225600.0],["1992-12-14",0.8465,0.8465,0.8395,0.8465,73200.0],["1992-12-15",0.8395,0.8815,0.8395,0.8815,26400.0],["1992-12-16",0.8535,0.8675,0.8395,0.8395,310800.0],["1992-12-17",0.8395,0.8675,0.8395,0.8675,220800.0],["1992-12-18",0.8535,0.8675,0.8535,0.8535,139200.0],["1992-12-21",0.8675,0.9304,0.8535,0.9094,1383600.0],["1992-12-22",0.9374,0.9374,0.8815,0.9094,345600.0],["1992-12-23",0.9094,0.9514,0.8815,0.9514,294000.0],["1992-12-24",0.9514,0.9934,0.9234,0.9934,189600.0],["1992-12-28",1.0074,1.0354,0.9654,1.0074,368400.0],["1992-12-29",1.0074,1.0773,0.9654,1.0214,370800.0],["1992-12-30",1.0494,1.0773,1.0354,1.0563,390000.0],["1992-12-31",1.0633,1.0913,1.0354,1.0633,230400.0],["1993-01-04",1.0493,1.0913,1.0214,1.0214,160800.0],["1993-01-05",1.0214,1.0494,0.9374,0.9934,400800.0],["1993-01-06",0.9934,1.0074,0.9654,0.9934,234000.0],["1993-01-07",0.9934,0.9934,0.9234,0.9234,608400.0],["1993-01-08",0.9654,0.9654,0.8815,0.9234,650400.0],["1993-01-11",0.8954,0.9234,0.8675,0.9094,468000.0],["1993-01-12",0.8675,0.9374,0.8675,0.9374,528000.0],["1993-01-13",0.9094,0.9514,0.8954,0.9304,208800.0],["1993-01-14",0.9234,0.9934,0.9234,0.9794,472800.0],["1993-01-15",0.9934,1.0424,0.9794,1.0354,734400.0],["1993-01-18",1.0354,1.0493,1.0074,1.0354,358800.0],["1993-01-19",1.0354,1.0773,1.0214,1.0633,1633200.0],["1993-01-20",1.0773,1.0773,1.0074,1.0074,267600.0],["1993-01-21",1.0354,1.0354,0.9934,1.0354,255600.0],["1993-01-22",1.0074,1.0633,1.0074,1.0074,129600.0],["1993-01-25",1.0074,1.0493,0.9794,0.9794,266400.0],["1993-01-26",1.0214,1.0214,0.9794,0.9794,100800.0],["1993-01-27",1.0074,1.0074,0.9374,0.9794,325200.0],["1993-01-28",1.0074,1.0074,0.9794,0.9794,30000.0],["1993-01-29",1.0074,1.0074,0.9654,0.9794,286800.0],["1993-02-01",0.9514,0.9794,0.9514,0.9654,531600.0],["1993-02-02",0.9654,0.9934,0.9654,0.9794,98400.0],["1993-02-03",0.9514,1.0074,0.9514,0.9654,177600.0],["1993-02-04",0.9654,1.0074,0.9654,0.9654,19200.0],["1993-02-05",1.0074,1.0074,0.9654,0.9654,116400.0],["1993-02-08",1.0074,1.0354,0.9794,1.0354,334800.0],["1993-02-09",1.0074,1.0913,1.0074,1.0354,682800.0],["1993-02-10",1.0493,1.0493,0.9794,1.0354,217200.0],["1993-02-11",1.0354,1.0493,0.9934,1.0354,120000.0],["1993-02-12",1.0539,1.0539,1.0118,1.0399,144000.0],["1993-02-16",1.0399,1.0399,0.9836,1.0258,259200.0],["1993-02-17",0.9836,1.0118,0.9274,0.9696,382800.0],["1993-02-18",0.9836,0.9977,0.9555,0.9977,175200.0],["1993-02-19",0.9977,1.0118,0.9555,1.0118,39600.0],["1993-02-22",1.0118,1.0118,0.9696,1.0047,98400.0],["1993-02-23",1.0118,1.0118,0.9696,0.9836,85200.0],["1993-02-24",0.9696,1.0118,0.9696,0.9977,214800.0],["1993-02-25",0.9696,1.0118,0.9696,0.9977,199200.0],["1993-02-26",1.0118,1.0258,0.9836,1.0258,858000.0],["1993-03-01",1.0258,1.0258,1.0118,1.0118,90000.0],["1993-03-02",0.9836,1.0258,0.9836,0.9977,284400.0],["1993-03-03",0.9977,1.0258,0.9977,1.0118,836400.0],["1993-03-04",1.0258,1.0258,0.9977,0.9977,417600.0],["1993-03-05",1.0258,1.0258,0.9977,1.0047,1424400.0],["1993-03-08",1.0258,1.0399,0.9977,1.0399,397200.0],["1993-03-09",1.1171,1.1171,1.0539,1.0961,944800.0],["1993-03-10",1.0961,1.0961,1.0539,1.0961,92800.0],["1993-03-11",1.0961,1.0961,1.0328,1.0328,102400.0],["1993-03-12",1.0539,1.0539,0.9907,1.0118,261600.0],["1993-03-15",1.0539,1.0961,1.0118,1.075,521600.0],["1993-03-16",1.1171,1.1171,1.0539,1.0961,180000.0],["1993-03-17",1.075,1.0961,1.0539,1.0539,227200.0],["1993-03-18",1.0961,1.0961,1.0539,1.0961,382400.0],["1993-03-19",1.0961,1.0961,1.0328,1.0539,41600.0],["1993-03-22",1.075,1.075,0.9907,1.0328,332000.0],["1993-03-23",1.0539,1.0539,1.0118,1.0118,20000.0],["1993-03-24",1.0539,1.0539,0.9907,0.9907,44800.0],["1993-03-25",1.0328,1.0539,1.0118,1.0118,84000.0],["1993-03-26",1.0539,1.0539,1.0118,1.0539,35200.0],["1993-03-29",1.0539,1.075,1.0118,1.0118,43200.0],["1993-03-30",1.0118,1.0539,1.0118,1.0118,86400.0],["1993-03-31",1.0118,1.0539,1.0118,1.0539,186400.0],["1993-04-01",1.075,1.0961,1.0539,1.0644,228800.0],["1993-04-02",1.075,1.075,1.0118,1.075,24800.0],["1993-04-05",1.075,1.0961,1.0539,1.075,286400.0],["1993-04-06",1.075,1.075,1.0539,1.0644,147200.0],["1993-04-07",1.0539,1.0644,1.0539,1.0539,172800.0],["1993-04-08",1.0539,1.0961,1.0539,1.0539,28800.0],["1993-04-12",1.0961,1.0961,1.0328,1.0434,17600.0],["1993-04-13",1.0961,1.0961,1.0328,1.0328,38400.0],["1993-04-14",1.0961,1.0961,1.0328,1.0961,8000.0],["1993-04-15",1.1171,1.1171,1.0328,1.0328,283200.0],["1993-04-16",1.0328,1.0961,1.0328,1.075,20800.0],["1993-04-19",1.0644,1.0961,1.0328,1.0328,53600.0],["1993-04-20",1.0328,1.075,0.9696,0.9907,93600.0],["1993-04-21",0.9907,1.0539,0.9907,0.9907,44800.0],["1993-04-22",1.0328,1.0328,0.9485,1.0118,29600.0],["1993-04-23",1.0118,1.0328,1.0012,1.0328,118400.0],["1993-04-26",1.0328,1.0539,0.9907,1.0539,197600.0],["1993-04-27",0.9907,1.0539,0.9485,1.0118,156800.0],["1993-04-28",1.0118,1.0118,0.9591,0.9591,40800.0],["1993-04-29",1.0118,1.0118,0.9591,1.0118,59200.0],["1993-04-30",0.9591,1.0328,0.9591,1.0328,141600.0],["1993-05-03",1.0379,1.0379,0.9955,1.0167,71200.0],["1993-05-04",1.0379,1.0379,0.9744,0.9744,60000.0],["1993-05-05",1.0167,1.0167,0.9532,0.9744,51200.0],["1993-05-06",0.9532,1.0167,0.9532,1.0167,328000.0],["1993-05-07",1.0167,1.0591,0.9955,0.9955,117600.0],["1993-05-10",0.9955,1.0591,0.9955,1.0167,35200.0],["1993-05-11",1.0379,1.0379,0.9955,1.0379,20000.0],["1993-05-12",1.0379,1.0591,0.9955,1.0379,173600.0],["1993-05-13",1.0167,1.0379,0.9744,1.0379,133600.0],["1993-05-14",1.0379,1.0379,0.9744,1.0167,32800.0],["1993-05-17",0.9955,1.0379,0.9955,1.0379,170400.0],["1993-05-18",0.9955,1.0379,0.9955,0.9955,20800.0],["1993-05-19",0.9955,1.0379,0.9955,1.0379,43200.0],["1993-05-20",1.0379,1.0379,0.9744,0.9744,64000.0],["1993-05-21",0.985,1.0379,0.9744,1.0379,614400.0],["1993-05-24",0.9955,1.0379,0.9955,1.0379,14400.0],["1993-05-25",1.0379,1.0379,0.9955,1.0379,20800.0],["1993-05-26",0.9955,1.0379,0.9955,1.0379,55200.0],["1993-05-27",1.0379,1.0379,0.9955,0.9955,80800.0],["1993-05-28",1.0379,1.0379,0.9955,1.0379,37600.0],["1993-06-01",0.9955,1.0379,0.9955,0.9955,127200.0],["1993-06-02",1.0379,1.0379,0.9744,1.0167,84800.0],["1993-06-03",1.0379,1.0379,0.9744,1.0379,450400.0],["1993-06-04",1.0379,1.0379,0.9744,1.0167,23200.0],["1993-06-07",0.9955,1.0379,0.9955,1.0379,90400.0],["1993-06-08",0.9744,1.0379,0.9532,0.9532,88000.0],["1993-06-09",0.9638,0.9955,0.932,0.9744,226400.0],["1993-06-10",0.9744,0.9744,0.932,0.932,51200.0],["1993-06-11",0.9744,0.9744,0.932,0.932,139200.0],["1993-06-14",0.932,0.9744,0.932,0.9426,310400.0],["1993-06-15",0.9532,0.9532,0.9108,0.9214,434400.0],["1993-06-16",0.9108,0.9532,0.9108,0.9532,266400.0],["1993-06-17",0.9532,0.9955,0.9108,0.9955,137600.0],["1993-06-18",0.9532,0.9955,0.9532,0.9955,81600.0],["1993-06-21",0.9532,0.9955,0.9532,0.9744,332800.0],["1993-06-22",0.9955,0.9955,0.9532,0.9532,46400.0],["1993-06-23",0.9955,0.9955,0.9638,0.9638,82400.0],["1993-06-24",0.9638,1.0379,0.9638,1.0379,95200.0],["1993-06-25",1.0379,1.0379,0.9955,0.9955,15200.0],["1993-06-28",1.0591,1.0591,0.9955,1.0591,40000.0],["1993-06-29",1.0167,1.0591,1.0167,1.0591,168800.0],["1993-06-30",1.0591,1.112,1.0485,1.112,199200.0],["1993-07-01",1.1226,1.1226,1.0697,1.1015,99200.0],["1993-07-02",1.1226,1.1544,1.1015,1.1544,204800.0],["1993-07-06",1.1544,1.2286,1.1015,1.1862,466400.0],["1993-07-07",1.1438,1.2074,1.1332,1.2074,256800.0],["1993-07-08",1.2074,1.2497,1.1438,1.2074,638400.0],["1993-07-09",1.2391,1.2391,1.165,1.2285,242400.0],["1993-07-12",1.2285,1.2285,1.165,1.2285,126400.0],["1993-07-13",1.2285,1.2497,1.165,1.218,106400.0],["1993-07-14",1.1862,1.2497,1.1862,1.2497,34400.0],["1993-07-15",1.2497,1.2497,1.165,1.2285,67200.0],["1993-07-16",1.165,1.2286,1.1438,1.1862,78400.0],["1993-07-19",1.1226,1.1862,1.0591,1.0697,215200.0],["1993-07-20",1.0803,1.1438,1.0803,1.1438,525600.0],["1993-07-21",1.1438,1.1438,1.1015,1.1226,286400.0],["1993-07-22",1.1438,1.1438,1.1015,1.1438,141600.0],["1993-07-23",1.1015,1.1438,1.1015,1.1226,499200.0],["1993-07-26",1.1438,1.1438,1.1015,1.1438,138400.0],["1993-07-27",1.1438,1.1438,1.1015,1.1226,175200.0],["1993-07-28",1.165,1.165,1.1015,1.112,507200.0],["1993-07-29",1.1438,1.1438,1.0803,1.0803,44000.0],["1993-07-30",1.1226,1.1226,1.0803,1.0803,32800.0],["1993-08-02",1.1015,1.1015,1.0803,1.0803,307200.0],["1993-08-03",1.1015,1.1015,1.0379,1.0379,351200.0],["1993-08-04",1.0167,1.0379,0.9744,1.0167,347200.0],["1993-08-05",1.0379,1.0379,0.9955,1.0379,144800.0],["1993-08-06",1.0379,1.0379,1.0167,1.0167,38400.0],["1993-08-09",1.0273,1.1226,1.0167,1.1226,975200.0],["1993-08-10",1.1015,1.1862,1.1015,1.1332,293600.0],["1993-08-11",1.1862,1.1862,1.0803,1.0803,494400.0],["1993-08-12",1.0803,1.1226,1.0803,1.1226,155200.0],["1993-08-13",1.1226,1.1226,1.0803,1.0909,71200.0],["1993-08-16",1.1226,1.1226,1.0803,1.1226,323200.0],["1993-08-17",1.1862,1.1862,1.1015,1.1438,132800.0],["1993-08-18",1.1015,1.165,1.1015,1.1438,70400.0],["1993-08-19",1.1438,1.1438,1.1015,1.1015,56000.0],["1993-08-20",1.1438,1.1438,1.1015,1.1015,68800.0],["1993-08-23",1.1438,1.1438,1.0803,1.1226,167200.0],["1993-08-24",1.0591,1.1226,1.0591,1.1226,388800.0],["1993-08-25",1.1226,1.1226,1.0803,1.1226,98400.0],["1993-08-26",1.1226,1.1226,1.0803,1.1226,37600.0],["1993-08-27",1.1015,1.165,1.0803,1.1544,630400.0],["1993-08-30",1.1438,1.1862,1.1226,1.1862,248000.0],["1993-08-31",1.1913,1.1913,1.1275,1.1913,53600.0],["1993-09-01",1.1487,1.1913,1.1275,1.1913,99200.0],["1993-09-02",1.1913,1.1913,1.1062,1.1381,84800.0],["1993-09-03",1.1913,1.1913,1.1275,1.1381,118400.0],["1993-09-07",1.1275,1.1913,1.1275,1.1913,73600.0],["1993-09-08",1.1913,1.1913,1.1062,1.1275,93600.0],["1993-09-09",1.1487,1.1913,1.1487,1.1913,43200.0],["1993-09-10",1.1275,1.1913,1.1275,1.1913,252000.0],["1993-09-13",1.1913,1.1913,1.1487,1.1487,155200.0],["1993-09-14",1.1487,1.1913,1.1487,1.1487,362400.0],["1993-09-15",1.1913,1.1913,1.1487,1.1487,61600.0],["1993-09-16",1.1913,1.1913,1.1487,1.1594,137600.0],["1993-09-17",1.1913,1.1913,1.1487,1.1913,85600.0],["1993-09-20",1.1913,1.2126,1.1487,1.1594,124800.0],["1993-09-21",1.2126,1.2126,1.1487,1.1487,144000.0],["1993-09-22",1.1487,1.2126,1.1487,1.2019,80800.0],["1993-09-23",1.17,1.3189,1.17,1.2977,721600.0],["1993-09-24",1.2977,1.2977,1.2551,1.2764,181600.0],["1993-09-27",1.2551,1.3402,1.2338,1.2338,308000.0],["1993-09-28",1.2338,1.2764,1.2126,1.2551,136800.0],["1993-09-29",1.2764,1.2977,1.2338,1.2764,122400.0],["1993-09-30",1.3189,1.3189,1.2338,1.2338,48000.0],["1993-10-01",1.2977,1.2977,1.2764,1.287,124800.0],["1993-10-04",1.2551,1.2977,1.2551,1.2977,59200.0],["1993-10-05",1.2551,1.3083,1.2551,1.3083,304000.0],["1993-10-06",1.3296,1.3296,1.2977,1.3296,302400.0],["1993-10-07",1.3296,1.3402,1.2977,1.3402,348000.0],["1993-10-08",1.3402,1.3615,1.2977,1.3189,211200.0],["1993-10-11",1.3402,1.3402,1.3189,1.3402,204800.0],["1993-10-12",1.3402,1.3402,1.3189,1.3402,315200.0],["1993-10-13",1.3615,1.3827,1.3189,1.3615,405600.0],["1993-10-14",1.3615,1.4466,1.3615,1.4466,352800.0],["1993-10-15",1.4466,1.4466,1.3827,1.4466,500000.0],["1993-10-18",1.4466,1.4466,1.3827,1.404,100800.0],["1993-10-19",1.404,1.4466,1.3827,1.3934,288800.0],["1993-10-20",1.4253,1.4253,1.3615,1.3934,236000.0],["1993-10-21",1.404,1.404,1.3615,1.404,92800.0],["1993-10-22",1.404,1.404,1.3615,1.404,121600.0],["1993-10-25",1.404,1.4253,1.3827,1.404,197600.0],["1993-10-26",1.404,1.404,1.3615,1.404,492800.0],["1993-10-27",1.3615,1.404,1.3615,1.3615,48000.0],["1993-10-28",1.3934,1.404,1.3615,1.404,304800.0],["1993-10-29",1.3615,1.404,1.3615,1.404,76000.0],["1993-11-01",1.3615,1.404,1.3402,1.3402,667200.0],["1993-11-02",1.3402,1.3827,1.3189,1.3402,187200.0],["1993-11-03",1.3615,1.3615,1.2764,1.2764,361600.0],["1993-11-04",1.2764,1.3189,1.2551,1.2977,345600.0],["1993-11-05",1.2551,1.3189,1.2551,1.2977,343200.0],["1993-11-08",1.3189,1.3615,1.3189,1.3615,452000.0],["1993-11-09",1.3189,1.3615,1.3189,1.3508,141600.0],["1993-11-10",1.3615,1.3827,1.3189,1.3508,360000.0],["1993-11-11",1.3827,1.3827,1.3189,1.3189,36000.0],["1993-11-12",1.3189,1.3827,1.3189,1.3721,343200.0],["1993-11-15",1.3721,1.3721,1.3189,1.3721,1052000.0],["1993-11-16",1.3721,1.3721,1.3402,1.3721,53600.0],["1993-11-17",1.3452,1.3772,1.3452,1.3772,180000.0],["1993-11-18",1.3772,1.3772,1.2918,1.3239,299200.0],["1993-11-19",1.3239,1.3239,1.2812,1.3239,107200.0],["1993-11-22",1.2812,1.3239,1.2384,1.2384,157600.0],["1993-11-23",1.2598,1.3025,1.2598,1.3025,238400.0],["1993-11-24",1.2812,1.3239,1.2812,1.3239,48800.0],["1993-11-26",1.3239,1.3239,1.3239,1.3239,3200.0],["1993-11-29",1.3239,1.3239,1.2812,1.3239,71200.0],["1993-11-30",1.3132,1.3239,1.2812,1.3239,667200.0],["1993-12-01",1.2812,1.3239,1.2812,1.3239,42400.0],["1993-12-02",1.3239,1.3452,1.2812,1.3239,440000.0],["1993-12-03",1.3239,1.3452,1.3239,1.3345,65600.0],["1993-12-06",1.3239,1.3452,1.3239,1.3345,57600.0],["1993-12-07",1.3452,1.3452,1.3132,1.3345,76000.0],["1993-12-08",1.3132,1.3345,1.3132,1.3239,144800.0],["1993-12-09",1.3132,1.3345,1.3025,1.3025,51200.0],["1993-12-10",1.3025,1.3345,1.3025,1.3345,263200.0],["1993-12-13",1.3345,1.3345,1.2384,1.3025,1102400.0],["1993-12-14",1.3345,1.3345,1.2812,1.2812,72000.0],["1993-12-15",1.3239,1.3239,1.2812,1.2812,56800.0],["1993-12-16",1.3132,1.3132,1.2812,1.3132,53600.0],["1993-12-17",1.3132,1.3239,1.2812,1.3239,84800.0],["1993-12-20",1.3132,1.3239,1.2812,1.3239,84000.0],["1993-12-21",1.3025,1.3025,1.2384,1.3025,251200.0],["1993-12-22",1.2384,1.2812,1.2384,1.2598,16000.0],["1993-12-23",1.2812,1.3025,1.2384,1.3025,35200.0],["1993-12-27",1.3025,1.3025,1.2384,1.3025,59200.0],["1993-12-28",1.2812,1.3025,1.2598,1.3025,489600.0],["1993-12-29",1.3025,1.3025,1.2812,1.2812,8800.0],["1993-12-30",1.3025,1.3025,1.2598,1.2598,80800.0],["1993-12-31",1.2598,1.3132,1.2598,1.3132,266400.0],["1994-01-03",1.2598,1.3239,1.2598,1.3025,77600.0],["1994-01-04",1.2812,1.2812,1.2812,1.2812,285600.0],["1994-01-05",1.2598,1.3239,1.2598,1.2598,309600.0],["1994-01-06",1.2598,1.2812,1.2598,1.2598,101600.0],["1994-01-07",1.2598,1.2812,1.2598,1.2812,220000.0],["1994-01-10",1.2598,1.3025,1.2598,1.2598,773600.0],["1994-01-11",1.2598,1.3025,1.2598,1.3025,64800.0],["1994-01-12",1.2598,1.3025,1.2384,1.2384,263200.0],["1994-01-13",1.2384,1.3025,1.2384,1.2598,580800.0],["1994-01-14",1.2598,1.3452,1.2598,1.3025,66400.0],["1994-01-17",1.2812,1.3452,1.2812,1.3452,490400.0],["1994-01-18",1.2812,1.3239,1.2812,1.3025,336800.0],["1994-01-19",1.3239,1.3239,1.2812,1.2812,96000.0],["1994-01-20",1.3239,1.3239,1.2812,1.2918,92000.0],["1994-01-21",1.2812,1.3239,1.2812,1.3025,406400.0],["1994-01-24",1.2812,1.3239,1.2812,1.3025,106400.0],["1994-01-25",1.3239,1.3239,1.2812,1.2918,127200.0],["1994-01-26",1.3025,1.3239,1.2812,1.3239,890400.0],["1994-01-27",1.2812,1.2812,1.2598,1.2598,23200.0],["1994-01-28",1.2598,1.3025,1.2598,1.3025,151200.0],["1994-01-31",1.3025,1.3025,1.2598,1.3025,48800.0],["1994-02-01",1.2598,1.3025,1.2598,1.2598,331200.0],["1994-02-02",1.2598,1.3025,1.2598,1.2598,68000.0],["1994-02-03",1.2598,1.3025,1.2598,1.3025,91200.0],["1994-02-04",1.2598,1.3025,1.2171,1.2598,140800.0],["1994-02-07",1.2598,1.2598,1.2171,1.2598,70400.0],["1994-02-08",1.2598,1.2598,1.2171,1.2171,671200.0],["1994-02-09",1.2171,1.2598,1.1744,1.1744,355200.0],["1994-02-10",1.1744,1.2171,1.1744,1.1851,308000.0],["1994-02-11",1.2384,1.2384,1.1957,1.1957,40800.0],["1994-02-14",1.2438,1.2867,1.2009,1.2652,215200.0],["1994-02-15",1.2438,1.3081,1.2438,1.3081,152000.0],["1994-02-16",1.3081,1.3296,1.2867,1.3296,160000.0],["1994-02-17",1.3296,1.351,1.3081,1.3081,75200.0],["1994-02-18",1.351,1.351,1.3081,1.3188,181600.0],["1994-02-22",1.3081,1.351,1.2867,1.3081,303200.0],["1994-02-23",1.3081,1.3081,1.2438,1.3081,500000.0],["1994-02-24",1.2652,1.3081,1.2652,1.2652,56800.0],["1994-02-25",1.3081,1.3081,1.2652,1.2867,108800.0],["1994-02-28",1.3081,1.3081,1.2652,1.3081,116800.0],["1994-03-01",1.3081,1.3081,1.2652,1.3081,29600.0],["1994-03-02",1.2438,1.3081,1.2438,1.2974,13600.0],["1994-03-03",1.2438,1.2438,1.2438,1.2438,4000.0],["1994-03-04",1.3081,1.3081,1.2759,1.2867,7200.0],["1994-03-07",1.2438,1.3081,1.2438,1.3081,22400.0],["1994-03-08",1.3081,1.3081,1.2438,1.3081,90400.0],["1994-03-09",1.3081,1.3081,1.2438,1.2867,21600.0],["1994-03-10",1.2438,1.2974,1.2438,1.2545,30400.0],["1994-03-11",1.2867,1.2867,1.2009,1.2724,333000.0],["1994-03-14",1.2438,1.3153,1.2438,1.2581,334200.0],["1994-03-15",1.2867,1.2867,1.2295,1.2867,27000.0],["1994-03-16",1.2867,1.2867,1.2295,1.2295,166200.0],["1994-03-17",1.301,1.301,1.2581,1.2581,26400.0],["1994-03-18",1.2295,1.3153,1.2295,1.3153,213600.0],["1994-03-21",1.2867,1.3153,1.2581,1.301,20400.0],["1994-03-22",1.2581,1.301,1.2295,1.2581,67200.0],["1994-03-23",1.2295,1.2867,1.2295,1.2438,217800.0],["1994-03-24",1.2295,1.2724,1.2152,1.2581,18600.0],["1994-03-25",1.2152,1.2724,1.2152,1.2438,10800.0],["1994-03-28",1.2152,1.2581,1.2009,1.2152,364800.0],["1994-03-29",1.2152,1.2724,1.2009,1.2295,114600.0],["1994-03-30",1.2009,1.2581,1.1866,1.2295,307200.0],["1994-03-31",1.1866,1.2581,1.1723,1.1866,139200.0],["1994-04-04",1.2295,1.2295,1.1437,1.1723,78000.0],["1994-04-05",1.2295,1.2295,1.1723,1.2295,18000.0],["1994-04-06",1.2295,1.2295,1.1437,1.1723,46200.0],["1994-04-07",1.1437,1.2009,1.1151,1.1437,1203600.0],["1994-04-08",1.1151,1.1151,1.0579,1.0865,266400.0],["1994-04-11",1.0579,1.1151,1.015,1.015,281400.0],["1994-04-12",1.0579,1.0579,0.915,0.9721,852600.0],["1994-04-13",0.9721,0.9721,0.9436,0.9721,330600.0],["1994-04-14",0.9721,1.0293,0.9436,1.0293,490800.0],["1994-04-15",1.0007,1.0007,0.7434,0.7863,3154800.0],["1994-04-18",0.8292,0.8292,0.8006,0.8149,1469400.0],["1994-04-19",0.8292,0.8721,0.8149,0.8524,1041000.0],["1994-04-20",0.8435,0.8435,0.772,0.8149,560400.0],["1994-04-21",0.8435,0.8435,0.8006,0.8435,108600.0],["1994-04-22",0.8435,0.8435,0.772,0.8435,713400.0],["1994-04-25",0.8578,0.8578,0.8292,0.8435,197400.0],["1994-04-26",0.8292,0.8578,0.8149,0.8435,321000.0],["1994-04-28",0.8435,0.8435,0.8149,0.8292,276000.0],["1994-04-29",0.8006,0.8292,0.7863,0.7934,307200.0],["1994-05-02",0.8435,0.8435,0.8006,0.8292,133800.0],["1994-05-03",0.822,0.8435,0.8006,0.8292,268800.0],["1994-05-04",0.8006,0.8435,0.8006,0.8292,222000.0],["1994-05-05",0.8292,0.8292,0.8006,0.8292,155400.0],["1994-05-06",0.8349,0.8349,0.8062,0.8349,117000.0],["1994-05-09",0.8349,0.8349,0.8062,0.8205,67800.0],["1994-05-10",0.8062,0.8493,0.8062,0.8493,462600.0],["1994-05-11",0.8493,0.8493,0.8062,0.8493,238800.0],["1994-05-12",0.8493,0.8493,0.8062,0.8133,204000.0],["1994-05-13",0.8493,0.8493,0.8062,0.8133,247200.0],["1994-05-16",0.8493,0.8493,0.8062,0.8493,190200.0],["1994-05-17",0.8493,0.9501,0.8062,0.9501,555000.0],["1994-05-18",0.9501,0.9789,0.8925,0.9501,426600.0],["1994-05-19",0.9789,1.0077,0.9357,0.9789,465000.0],["1994-05-20",1.0077,1.0077,0.9501,1.0077,209400.0],["1994-05-23",0.9645,1.0077,0.9501,0.9789,239400.0],["1994-05-24",1.0077,1.0077,0.9501,0.9501,235800.0],["1994-05-25",1.0077,1.0077,0.9501,0.9789,257400.0],["1994-05-26",1.0077,1.0077,0.9645,0.9645,372000.0],["1994-05-27",1.0077,1.0077,0.9501,1.0077,88800.0],["1994-05-31",1.0365,1.0365,0.9789,1.0221,183600.0],["1994-06-01",1.0365,1.0365,0.9501,1.0365,225600.0],["1994-06-02",1.0365,1.0653,1.0077,1.0437,406200.0],["1994-06-03",1.0653,1.0941,1.0365,1.0941,171600.0],["1994-06-06",1.0941,1.0941,1.0509,1.0509,344400.0],["1994-06-07",1.0365,1.0941,1.0365,1.0941,110400.0],["1994-06-08",1.0941,1.0941,1.0365,1.0365,135000.0],["1994-06-09",1.0941,1.0941,1.0365,1.0365,167400.0],["1994-06-10",1.0941,1.0941,1.0077,1.0077,171600.0],["1994-06-13",1.0077,1.0653,1.0077,1.0653,171000.0],["1994-06-14",1.0221,1.0653,1.0077,1.0509,142800.0],["1994-06-15",1.0653,1.0653,1.0077,1.0653,84600.0],["1994-06-16",1.0077,1.0653,1.0077,1.0221,172200.0],["1994-06-17",1.0653,1.0653,1.0077,1.0653,48600.0],["1994-06-20",1.0077,1.0653,1.0077,1.0365,69600.0],["1994-06-21",1.0077,1.0653,0.9501,0.9501,190800.0],["1994-06-22",1.0365,1.0365,0.9501,0.9501,125400.0],["1994-06-23",1.0077,1.0077,0.9501,0.9501,148200.0],["1994-06-24",1.0077,1.0077,0.8493,0.9069,216000.0],["1994-06-27",0.9069,0.9501,0.8493,0.9213,180000.0],["1994-06-28",0.9501,0.9501,0.8925,0.9501,99000.0],["1994-06-29",0.9501,0.9501,0.8925,0.9213,42000.0],["1994-06-30",0.9501,0.9501,0.9213,0.9213,57000.0],["1994-07-01",0.9501,0.9501,0.9213,0.9501,12600.0],["1994-07-05",0.9501,0.9501,0.8925,0.9213,60600.0],["1994-07-06",0.8637,0.9213,0.8637,0.9213,204000.0],["1994-07-07",0.9645,0.9645,0.8781,0.9645,53400.0],["1994-07-08",0.9645,0.9645,0.8925,0.9645,24000.0],["1994-07-11",0.9645,0.9789,0.8925,0.9789,87600.0],["1994-07-12",1.0077,1.0077,0.9501,1.0077,32400.0],["1994-07-13",0.9501,1.0653,0.9501,1.0221,48000.0],["1994-07-14",1.0653,1.0653,1.0221,1.0653,30600.0],["1994-07-15",1.0653,1.0653,1.0221,1.0365,31800.0],["1994-07-18",1.0653,1.0653,0.9789,0.9789,60600.0],["1994-07-19",1.0365,1.0365,0.9789,0.9933,126600.0],["1994-07-20",1.0653,1.0653,0.9933,1.0365,131400.0],["1994-07-21",1.0365,1.0365,0.9933,1.0365,25200.0],["1994-07-22",1.0509,1.0509,0.9933,1.0509,28200.0],["1994-07-25",1.0077,1.0653,1.0077,1.0509,292800.0],["1994-07-26",1.0653,1.0653,1.0221,1.0653,51000.0],["1994-07-27",1.0221,1.0653,0.9933,1.0221,130200.0],["1994-07-28",1.0653,1.0653,0.9933,1.0365,91800.0],["1994-07-29",0.9933,1.0653,0.9933,1.0077,127800.0],["1994-08-01",1.0653,1.0797,1.0077,1.0365,178800.0],["1994-08-02",1.0365,1.0941,1.0365,1.0653,54600.0],["1994-08-03",1.0365,1.0941,1.0365,1.0365,63000.0],["1994-08-04",1.0653,1.0653,1.0077,1.0653,43800.0],["1994-08-05",1.0653,1.0653,1.0077,1.0653,101400.0],["1994-08-08",1.0653,1.0653,1.0077,1.0653,33600.0],["1994-08-09",1.0077,1.0653,1.0077,1.0509,32400.0],["1994-08-10",1.0077,1.0509,1.0077,1.0077,13800.0],["1994-08-11",1.0077,1.0509,1.0077,1.0077,30600.0],["1994-08-12",1.0077,1.0509,1.0077,1.0077,21600.0],["1994-08-15",1.0077,1.0509,0.9789,1.0077,52800.0],["1994-08-16",1.0509,1.0509,0.9933,1.0509,18600.0],["1994-08-17",1.0077,1.0509,0.9933,1.0365,369600.0],["1994-08-18",1.0509,1.0509,0.9933,1.0509,123000.0],["1994-08-19",1.0653,1.0653,1.0077,1.0653,421800.0],["1994-08-22",1.0077,1.0653,1.0077,1.0365,43200.0],["1994-08-23",1.0653,1.0653,1.0077,1.0077,44400.0],["1994-08-24",1.0653,1.0653,1.0077,1.0653,161400.0],["1994-08-25",1.0221,1.0653,1.0221,1.0365,112200.0],["1994-08-26",1.0221,1.0653,1.0221,1.0221,65400.0],["1994-08-29",1.0221,1.0509,1.0221,1.0509,121200.0],["1994-08-30",1.0653,1.0653,1.0365,1.0365,187800.0],["1994-08-31",1.0221,1.0653,1.0077,1.0077,196800.0],["1994-09-01",1.028,1.028,0.97,1.028,122400.0],["1994-09-02",1.028,1.028,0.97,0.999,100800.0],["1994-09-06",0.97,1.028,0.97,0.9845,47400.0],["1994-09-07",0.9845,1.028,0.9845,1.028,124200.0],["1994-09-08",1.028,1.028,0.9845,0.999,84000.0],["1994-09-09",0.9845,1.028,0.9845,0.9845,16800.0],["1994-09-12",1.028,1.028,0.9845,0.9845,95400.0],["1994-09-13",1.028,1.028,0.97,0.999,64200.0],["1994-09-14",0.97,0.9845,0.97,0.9845,6000.0],["1994-09-15",1.028,1.028,0.9845,1.028,61800.0],["1994-09-16",1.028,1.028,0.9845,0.9845,132000.0],["1994-09-19",0.9845,1.028,0.9845,1.028,315600.0],["1994-09-20",0.9845,1.0135,0.9845,0.9845,54600.0],["1994-09-21",0.97,0.97,0.97,0.97,16800.0],["1994-09-22",0.97,1.0135,0.97,0.97,79200.0],["1994-09-23",1.0135,1.0135,0.97,0.97,68400.0],["1994-09-26",0.97,1.0135,0.97,0.999,27600.0],["1994-09-27",0.97,1.0135,0.97,1.0135,12000.0],["1994-09-28",1.0135,1.0135,0.97,0.9845,40200.0],["1994-09-29",0.97,0.9845,0.9266,0.9845,46800.0],["1994-09-30",0.9411,0.9845,0.9411,0.9845,11400.0],["1994-10-03",0.9411,0.999,0.9411,0.999,16200.0],["1994-10-04",0.9845,1.0135,0.97,1.0135,231000.0],["1994-10-05",1.0424,1.0424,0.9845,1.0135,31800.0],["1994-10-06",1.0424,1.0424,0.9845,1.028,108000.0],["1994-10-07",1.0424,1.0424,0.999,0.999,37800.0],["1994-10-10",0.999,1.0424,0.999,0.999,31800.0],["1994-10-11",0.9845,1.0424,0.9845,1.0424,57600.0],["1994-10-12",1.0424,1.0424,0.999,0.999,55800.0],["1994-10-13",1.0424,1.0569,1.0135,1.0569,63000.0],["1994-10-14",1.0569,1.0569,1.0135,1.0569,25200.0],["1994-10-17",1.0569,1.0569,1.0135,1.0135,19800.0],["1994-10-18",1.0135,1.0714,0.999,1.0135,145200.0],["1994-10-19",0.9845,1.0424,0.9845,1.0424,82200.0],["1994-10-20",1.0135,1.0424,0.999,0.999,73800.0],["1994-10-21",1.0424,1.0424,0.999,1.028,31800.0],["1994-10-24",1.0135,1.0424,0.999,0.999,131400.0],["1994-10-25",1.0424,1.0424,0.999,0.999,42600.0],["1994-10-26",1.0424,1.0424,0.999,0.999,48600.0],["1994-10-27",1.0424,1.0424,0.999,1.0424,34800.0],["1994-10-28",1.0424,1.0424,0.999,1.0135,101400.0],["1994-10-31",1.0424,1.0424,0.999,0.999,44400.0],["1994-11-01",1.0424,1.0424,0.999,1.028,149400.0],["1994-11-02",0.999,1.0424,0.999,1.0424,34800.0],["1994-11-03",1.0424,1.0424,0.97,1.0424,222000.0],["1994-11-04",1.0135,1.0569,1.0135,1.0569,204000.0],["1994-11-07",1.0569,1.0569,1.028,1.028,96000.0],["1994-11-08",1.028,1.1003,1.028,1.0859,352200.0],["1994-11-09",1.0569,1.0859,1.0569,1.0714,108600.0],["1994-11-10",1.0859,1.0859,1.0424,1.0714,316200.0],["1994-11-11",1.0424,1.0859,1.0424,1.0424,144000.0],["1994-11-14",1.0714,1.0859,1.0424,1.0859,352800.0],["1994-11-15",1.0859,1.0859,1.0424,1.0714,309600.0],["1994-11-16",1.0481,1.0918,1.0481,1.0918,175800.0],["1994-11-17",1.0918,1.15,1.0772,1.15,720000.0],["1994-11-18",1.1063,1.1646,1.1063,1.1646,207000.0],["1994-11-21",1.1646,1.1646,1.1209,1.1646,75000.0],["1994-11-22",1.1209,1.1646,1.1209,1.1646,252600.0],["1994-11-23",1.1354,1.1646,1.1354,1.1646,145200.0],["1994-11-25",1.1646,1.1646,1.1354,1.1646,6600.0],["1994-11-28",1.1646,1.1646,1.1354,1.1646,57000.0],["1994-11-29",1.1646,1.1646,1.1354,1.1354,309600.0],["1994-11-30",1.1646,1.1937,1.1354,1.1791,341400.0],["1994-12-01",1.1791,1.1791,1.15,1.1646,91800.0],["1994-12-02",1.1646,1.1791,1.15,1.1791,226200.0],["1994-12-05",1.15,1.1791,1.15,1.15,63600.0],["1994-12-06",1.1791,1.1791,1.15,1.1646,114600.0],["1994-12-07",1.1646,1.1646,1.1354,1.1354,328200.0],["1994-12-08",1.1209,1.1646,1.0918,1.1063,157200.0],["1994-12-09",1.0918,1.15,1.0918,1.1354,87000.0],["1994-12-12",1.1354,1.1354,1.0918,1.0918,126600.0],["1994-12-13",1.1354,1.1354,1.0918,1.1354,75600.0],["1994-12-14",1.15,1.15,1.1063,1.1354,52200.0],["1994-12-15",1.15,1.1646,1.1209,1.15,149400.0],["1994-12-16",1.15,1.1646,1.1063,1.15,42000.0],["1994-12-19",1.1063,1.15,1.1063,1.15,58200.0],["1994-12-20",1.15,1.15,1.0918,1.1063,36000.0],["1994-12-21",1.15,1.15,1.1063,1.15,22200.0],["1994-12-22",1.15,1.15,1.1282,1.1282,8400.0],["1994-12-23",1.1209,1.1354,1.1063,1.1063,15600.0],["1994-12-27",1.1063,1.15,1.1063,1.1063,51000.0],["1994-12-28",1.15,1.15,1.1063,1.1063,61800.0],["1994-12-29",1.1063,1.15,1.1063,1.15,57600.0],["1994-12-30",1.1063,1.1354,1.0772,1.1354,124200.0],["1995-01-03",1.1354,1.15,1.0918,1.1063,42000.0],["1995-01-04",1.15,1.15,1.1063,1.1063,25800.0],["1995-01-05",1.15,1.1646,1.1063,1.1209,135000.0],["1995-01-06",1.1063,1.15,1.1063,1.1209,130200.0],["1995-01-09",1.1063,1.15,1.0772,1.0772,160200.0],["1995-01-10",1.1209,1.1209,1.019,1.019,288600.0],["1995-01-11",1.019,1.0772,1.019,1.0481,118800.0],["1995-01-12",1.0335,1.0772,1.0335,1.0481,58800.0],["1995-01-13",1.0627,1.0627,1.0335,1.0335,43800.0],["1995-01-16",1.0627,1.1063,1.0481,1.1027,692400.0],["1995-01-17",1.1063,1.1063,1.0918,1.0918,47400.0],["1995-01-18",1.1063,1.15,1.0918,1.1354,484200.0],["1995-01-19",1.15,1.1791,1.1063,1.1354,824400.0],["1995-01-20",1.1791,1.1791,1.1354,1.1354,192000.0],["1995-01-23",1.1646,1.1791,1.1063,1.15,134400.0],["1995-01-24",1.1791,1.1791,1.1354,1.1646,269400.0],["1995-01-25",1.1646,1.1646,1.1209,1.1646,60000.0],["1995-01-26",1.1646,1.1646,1.1063,1.1354,136800.0],["1995-01-27",1.1354,1.1354,1.1063,1.1354,307200.0],["1995-01-30",1.1354,1.1646,1.1063,1.1354,126600.0],["1995-01-31",1.1646,1.1646,1.1063,1.1354,353400.0],["1995-02-01",1.15,1.1646,1.1063,1.1573,303600.0],["1995-02-02",1.1646,1.1646,1.1354,1.1646,522000.0],["1995-02-03",1.1354,1.1937,1.1354,1.1646,565200.0],["1995-02-06",1.1937,1.2373,1.15,1.2228,869400.0],["1995-02-07",1.2373,1.2519,1.1937,1.2082,433200.0],["1995-02-08",1.2082,1.2665,1.2082,1.2665,223800.0],["1995-02-09",1.2956,1.3684,1.2519,1.3101,436200.0],["1995-02-10",1.3101,1.3101,1.2519,1.3101,412200.0],["1995-02-13",1.3101,1.3684,1.281,1.3538,512400.0],["1995-02-14",1.3538,1.3538,1.281,1.281,258000.0],["1995-02-15",1.3247,1.3247,1.281,1.3247,80400.0],["1995-02-16",1.3022,1.3315,1.2583,1.3022,414000.0],["1995-02-17",1.2583,1.3022,1.2583,1.2876,87000.0],["1995-02-21",1.2876,1.3168,1.2583,1.2729,164400.0],["1995-02-22",1.2729,1.3168,1.2729,1.2876,105000.0],["1995-02-23",1.3168,1.3315,1.2876,1.2876,351600.0],["1995-02-24",1.2876,1.3315,1.2876,1.3022,88800.0],["1995-02-27",1.2876,1.3315,1.2729,1.3022,192000.0],["1995-02-28",1.3168,1.3168,1.1266,1.2291,841800.0],["1995-03-01",1.2291,1.2291,1.1705,1.2291,254400.0],["1995-03-02",1.1998,1.2291,1.1852,1.2291,157200.0],["1995-03-03",1.2291,1.2583,1.1998,1.2291,82800.0],["1995-03-06",1.2291,1.2583,1.2291,1.2291,67800.0],["1995-03-07",1.2291,1.2583,1.2291,1.2291,222000.0],["1995-03-08",1.2437,1.2583,1.2291,1.2437,122400.0],["1995-03-09",1.2583,1.2583,1.2291,1.2291,136800.0],["1995-03-10",1.2291,1.2729,1.2291,1.251,156000.0],["1995-03-13",1.2291,1.2729,1.2291,1.251,144000.0],["1995-03-14",1.2583,1.2583,1.2291,1.2583,81000.0],["1995-03-15",1.2291,1.2729,1.2291,1.2583,76800.0],["1995-03-16",1.2291,1.2876,1.2291,1.2583,364800.0],["1995-03-17",1.2876,1.2876,1.2583,1.2876,91800.0],["1995-03-20",1.2876,1.2876,1.2583,1.2876,22800.0],["1995-03-21",1.2876,1.2876,1.2437,1.2583,112200.0],["1995-03-22",1.2876,1.2876,1.2291,1.2729,68400.0],["1995-03-23",1.2437,1.2729,1.2437,1.2729,313200.0],["1995-03-24",1.2583,1.2876,1.2583,1.2583,58200.0],["1995-03-27",1.2583,1.2876,1.2583,1.2583,49200.0],["1995-03-28",1.2583,1.2729,1.2437,1.2583,30600.0],["1995-03-29",1.2583,1.2583,1.2291,1.2291,67800.0],["1995-03-30",1.1998,1.2583,1.1852,1.1852,90600.0],["1995-03-31",1.1705,1.2583,1.1705,1.1998,41400.0],["1995-04-03",1.2583,1.2583,1.1998,1.2144,79800.0],["1995-04-04",1.2583,1.2583,1.1998,1.2583,243600.0],["1995-04-05",1.2291,1.2583,1.1998,1.1998,59400.0],["1995-04-06",1.2583,1.2583,1.1998,1.2144,160800.0],["1995-04-07",1.2583,1.2583,1.1998,1.2217,46800.0],["1995-04-10",1.1998,1.2583,1.1998,1.1998,67200.0],["1995-04-11",1.2583,1.2583,1.1998,1.2437,51000.0],["1995-04-12",1.1998,1.2437,1.1998,1.2437,42600.0],["1995-04-13",1.2144,1.2437,1.1998,1.2291,87000.0],["1995-04-17",1.2437,1.2437,1.1998,1.2144,75000.0],["1995-04-18",1.1998,1.2876,1.1998,1.2437,156000.0],["1995-04-19",1.2291,1.2729,1.2291,1.2729,310200.0],["1995-04-20",1.2729,1.2729,1.2291,1.2437,129000.0],["1995-04-21",1.2437,1.2729,1.2437,1.2729,854400.0],["1995-04-24",1.2729,1.2876,1.2437,1.2876,129600.0],["1995-04-25",1.2876,1.3022,1.2583,1.2876,273000.0],["1995-04-26",1.3168,1.3168,1.2876,1.2876,75600.0],["1995-04-27",1.2876,1.3059,1.2583,1.2729,136800.0],["1995-04-28",1.2876,1.3022,1.2583,1.3022,66000.0],["1995-05-01",1.3022,1.3022,1.2437,1.2437,133800.0],["1995-05-02",1.2729,1.2729,1.2291,1.2583,99000.0],["1995-05-03",1.2291,1.2583,1.2291,1.2583,112200.0],["1995-05-04",1.2291,1.2583,1.1705,1.1705,80400.0],["1995-05-05",1.1705,1.2437,1.1705,1.2291,119400.0],["1995-05-08",1.2212,1.2653,1.2212,1.2653,45600.0],["1995-05-09",1.2212,1.2653,1.2212,1.2359,38400.0],["1995-05-10",1.2359,1.2653,1.2359,1.2359,14400.0],["1995-05-11",1.2359,1.2653,1.2359,1.2432,118200.0],["1995-05-12",1.2212,1.2653,1.2212,1.2506,90000.0],["1995-05-15",1.2212,1.2432,1.2212,1.2212,90000.0],["1995-05-16",1.2212,1.2947,1.2212,1.2947,258000.0],["1995-05-17",1.2947,1.2947,1.2506,1.2947,117000.0],["1995-05-18",1.2947,1.2947,1.2653,1.2947,114600.0],["1995-05-19",1.2506,1.28,1.2506,1.28,92400.0],["1995-05-22",1.28,1.28,1.2506,1.28,129600.0],["1995-05-23",1.2653,1.28,1.2506,1.2653,116400.0],["1995-05-24",1.2506,1.28,1.2506,1.28,117600.0],["1995-05-25",1.28,1.3094,1.2653,1.2947,112200.0],["1995-05-26",1.2653,1.3389,1.2653,1.3242,96000.0],["1995-05-30",1.2947,1.3389,1.2947,1.2947,124200.0],["1995-05-31",1.2947,1.3389,1.2947,1.3242,52800.0],["1995-06-01",1.2947,1.4271,1.2947,1.4271,449400.0],["1995-06-02",1.4271,1.4713,1.3683,1.4124,543600.0],["1995-06-05",1.4124,1.5301,1.4124,1.486,920400.0],["1995-06-06",1.486,1.5448,1.486,1.486,430200.0],["1995-06-07",1.486,1.5448,1.486,1.5301,264600.0],["1995-06-08",1.5448,1.5448,1.486,1.486,111000.0],["1995-06-09",1.486,1.5448,1.486,1.5448,216000.0],["1995-06-12",1.5448,1.5448,1.486,1.486,91200.0],["1995-06-13",1.5448,1.5448,1.4566,1.486,249000.0],["1995-06-14",1.5301,1.5301,1.486,1.486,82800.0],["1995-06-15",1.486,1.5301,1.486,1.5301,34200.0],["1995-06-16",1.5301,1.5301,1.486,1.486,48000.0],["1995-06-19",1.5301,1.5301,1.486,1.486,43200.0],["1995-06-20",1.5301,1.6626,1.486,1.6331,525600.0],["1995-06-21",1.6478,1.7067,1.6037,1.6478,1005600.0],["1995-06-22",1.6478,1.6773,1.589,1.6478,697200.0],["1995-06-23",1.6626,1.6626,1.6331,1.6626,223800.0],["1995-06-26",1.6626,1.6626,1.6184,1.6626,223200.0],["1995-06-27",1.6626,1.6626,1.6184,1.6184,103800.0],["1995-06-28",1.6626,1.6626,1.6184,1.6184,256200.0],["1995-06-29",1.6626,1.7214,1.6331,1.7214,364800.0],["1995-06-30",1.6773,1.795,1.6773,1.7214,498000.0],["1995-07-03",1.795,1.795,1.7214,1.795,162000.0],["1995-07-05",1.7214,1.795,1.7214,1.7508,504600.0],["1995-07-06",1.7508,1.8097,1.7508,1.7508,235800.0],["1995-07-07",1.7508,1.795,1.7508,1.795,188400.0],["1995-07-10",1.7508,1.795,1.7508,1.7508,187200.0],["1995-07-11",1.7508,1.7803,1.7067,1.7655,327000.0],["1995-07-12",1.7803,1.7803,1.692,1.7196,184800.0],["1995-07-13",1.7361,1.7361,1.6773,1.7288,308400.0],["1995-07-14",1.692,1.795,1.692,1.7361,261000.0],["1995-07-17",1.7361,1.795,1.7361,1.795,70200.0],["1995-07-18",1.7508,1.795,1.7508,1.7655,110400.0],["1995-07-19",1.7214,1.7655,1.692,1.7508,137400.0],["1995-07-20",1.692,1.7508,1.6773,1.692,179400.0],["1995-07-21",1.692,1.7803,1.692,1.7655,256800.0],["1995-07-24",1.8097,1.9421,1.795,1.9127,551400.0],["1995-07-25",1.9274,1.9862,1.8538,1.9421,478200.0],["1995-07-26",1.898,2.0598,1.898,2.0598,360600.0],["1995-07-27",2.1187,2.1775,1.9715,2.0009,712200.0],["1995-07-28",2.0009,2.0598,2.0009,2.0598,168000.0],["1995-07-31",2.0598,2.0598,1.9421,1.9421,525600.0],["1995-08-01",1.9421,2.0157,1.9421,1.9568,459000.0],["1995-08-02",1.9421,2.0157,1.9421,1.9715,450600.0],["1995-08-03",2.0157,2.0157,1.9127,1.9421,207600.0],["1995-08-04",1.9715,1.9715,1.9274,1.9421,107400.0],["1995-08-07",1.9274,1.9715,1.9127,1.9568,804000.0],["1995-08-08",1.9274,2.0157,1.898,1.9715,765000.0],["1995-08-09",1.9715,2.0157,1.9421,2.0157,364800.0],["1995-08-10",2.0009,2.0009,1.9568,2.0009,282600.0],["1995-08-11",1.9274,2.0009,1.8538,1.8832,276600.0],["1995-08-14",1.9127,1.9274,1.8538,1.9274,160800.0],["1995-08-15",1.9274,1.9421,1.8832,1.9127,160800.0],["1995-08-16",1.898,1.9421,1.8391,1.9127,416400.0],["1995-08-17",1.9274,1.9568,1.8832,1.9568,165000.0],["1995-08-18",1.9568,2.0304,1.9274,2.0009,960000.0],["1995-08-21",1.9568,2.0157,1.9568,2.0157,616200.0],["1995-08-22",1.9715,2.0304,1.9715,2.0009,366000.0],["1995-08-23",2.0157,2.1039,1.9568,2.0598,920400.0],["1995-08-24",2.0598,2.1481,2.0598,2.1481,1201200.0],["1995-08-25",2.1481,2.1775,2.1039,2.1775,298200.0],["1995-08-28",2.1922,2.1922,2.1334,2.1628,572400.0],["1995-08-29",2.1775,2.2658,2.1481,2.1554,1264200.0],["1995-08-30",2.2511,2.2511,2.1481,2.1922,507600.0],["1995-08-31",2.1481,2.1922,2.1187,2.1481,253200.0],["1995-09-01",2.1187,2.1775,2.1187,2.1775,250200.0],["1995-09-05",2.1775,2.1775,2.1187,2.1775,79800.0],["1995-09-06",2.0958,2.1844,2.0958,2.1401,77400.0],["1995-09-07",2.1843,2.2139,2.0958,2.1696,264000.0],["1995-09-08",2.2139,2.2434,2.1548,2.2434,141000.0],["1995-09-11",2.2434,2.2434,2.1843,2.2139,151200.0],["1995-09-12",2.2434,2.2581,2.1991,2.236,518400.0],["1995-09-13",2.2581,2.2581,2.2286,2.2286,837600.0],["1995-09-14",2.2581,2.2581,2.2286,2.2286,867600.0],["1995-09-15",2.2286,2.2581,2.1843,2.2434,277800.0],["1995-09-18",2.2581,2.2581,2.1991,2.2415,116400.0],["1995-09-19",2.1991,2.2434,2.1991,2.2286,62400.0],["1995-09-20",2.2286,2.2581,2.1991,2.2581,97800.0],["1995-09-21",2.2581,2.2581,2.1991,2.2434,171600.0],["1995-09-22",2.2139,2.2581,2.2139,2.2581,173400.0],["1995-09-25",2.2581,2.3319,2.2286,2.3024,748800.0],["1995-09-26",2.3024,2.4205,2.2729,2.3615,870600.0],["1995-09-27",2.4205,2.45,2.3615,2.4353,556200.0],["1995-09-28",2.4353,2.4353,2.3467,2.3467,527400.0],["1995-09-29",2.4057,2.4057,2.3467,2.391,133800.0],["1995-10-02",2.3467,2.3615,2.2581,2.2877,147600.0],["1995-10-03",2.2434,2.3319,2.2434,2.2581,159600.0],["1995-10-04",2.3319,2.4205,2.2434,2.3319,595800.0],["1995-10-05",2.3024,2.3615,2.3024,2.3615,138000.0],["1995-10-06",2.3172,2.391,2.3172,2.391,63600.0],["1995-10-09",2.3319,2.4205,2.3172,2.391,120600.0],["1995-10-10",2.391,2.4205,2.3024,2.3467,282000.0],["1995-10-11",2.3615,2.4205,2.3615,2.4205,87600.0],["1995-10-12",2.3615,2.4205,2.3615,2.4205,275400.0],["1995-10-13",2.4205,2.4353,2.3615,2.4205,355200.0],["1995-10-16",2.391,2.45,2.391,2.4353,358800.0],["1995-10-17",2.45,2.5091,2.4353,2.5091,813600.0],["1995-10-18",2.5828,2.5828,2.3172,2.3615,936000.0],["1995-10-19",2.3762,2.3762,2.2434,2.2877,405000.0],["1995-10-20",2.2877,2.391,2.2434,2.3319,417000.0],["1995-10-23",2.3615,2.4205,2.3467,2.391,170400.0],["1995-10-24",2.3615,2.4205,2.3467,2.3615,656400.0],["1995-10-25",2.3467,2.4795,2.3467,2.45,599400.0],["1995-10-26",2.45,2.45,2.391,2.4057,204000.0],["1995-10-27",2.4057,2.4205,2.3762,2.3762,96000.0],["1995-10-30",2.3762,2.391,2.3467,2.391,1031400.0],["1995-10-31",2.3615,2.6124,2.3615,2.5681,1220400.0],["1995-11-01",2.5238,2.6124,2.4943,2.5386,486000.0],["1995-11-02",2.5681,2.5681,2.45,2.5091,189600.0],["1995-11-03",2.5238,2.5238,2.45,2.5091,424800.0],["1995-11-06",2.45,2.5238,2.45,2.5238,88800.0],["1995-11-07",2.5238,2.5681,2.5091,2.5091,222600.0],["1995-11-08",2.5533,2.5976,2.5091,2.5533,365400.0],["1995-11-09",2.5681,2.5681,2.5238,2.5681,298200.0],["1995-11-10",2.5238,2.6566,2.5091,2.6566,780000.0],["1995-11-13",2.6566,2.6714,2.5976,2.6419,490800.0],["1995-11-14",2.5976,2.6271,2.5976,2.6124,418800.0],["1995-11-15",2.5828,2.6271,2.5238,2.5681,631200.0],["1995-11-16",2.5681,2.6566,2.5681,2.5976,233400.0],["1995-11-17",2.6045,2.6785,2.5897,2.6637,418200.0],["1995-11-20",2.6193,2.6785,2.6193,2.6489,297000.0],["1995-11-21",2.6637,2.6933,2.6637,2.6637,487200.0],["1995-11-22",2.6933,2.7229,2.6637,2.7229,174600.0],["1995-11-24",2.7229,2.782,2.6933,2.782,237600.0],["1995-11-27",2.9004,2.9448,2.8264,2.893,993000.0],["1995-11-28",2.93,2.9744,2.8856,2.9152,643800.0],["1995-11-29",2.9596,2.9596,2.8412,2.9004,631800.0],["1995-11-30",2.9004,2.9004,2.8116,2.856,150600.0],["1995-12-01",2.856,2.856,2.6785,2.6785,986400.0],["1995-12-04",2.7229,2.7229,2.6193,2.6933,219000.0],["1995-12-05",2.6933,2.6933,2.6341,2.6341,249600.0],["1995-12-06",2.6341,2.7229,2.6341,2.6933,718800.0],["1995-12-07",2.6489,2.7525,2.6489,2.7081,151200.0],["1995-12-08",2.7525,2.8264,2.6785,2.8264,233400.0],["1995-12-11",2.8264,2.8412,2.7673,2.8412,95400.0],["1995-12-12",2.8708,2.8708,2.7968,2.8116,96000.0],["1995-12-13",2.8856,3.0188,2.8116,2.9448,730800.0],["1995-12-14",2.9448,2.9744,2.8856,2.9004,300000.0],["1995-12-15",2.9152,2.9448,2.8856,2.9004,438000.0],["1995-12-18",2.9004,2.9152,2.8412,2.8412,244800.0],["1995-12-19",2.8264,2.9596,2.8264,2.9596,216000.0],["1995-12-20",2.9596,2.9744,2.9152,2.9744,93000.0],["1995-12-21",2.9744,2.9744,2.9152,2.9744,119400.0],["1995-12-22",2.9744,2.9744,2.9152,2.9744,21600.0],["1995-12-26",2.9744,2.9744,2.9004,2.9004,50400.0],["1995-12-27",2.93,2.9596,2.9004,2.9596,23400.0],["1995-12-28",2.9596,2.9596,2.8708,2.93,99000.0],["1995-12-29",2.93,2.9892,2.8708,2.93,497400.0],["1996-01-02",2.93,2.9892,2.8708,2.9744,331800.0],["1996-01-03",2.9744,2.9744,2.7673,2.7968,253200.0],["1996-01-04",2.7821,2.8264,2.4861,2.5601,471600.0],["1996-01-05",2.5453,2.7229,2.4565,2.7229,775800.0],["1996-01-08",2.7377,2.7821,2.6933,2.7377,48600.0],["1996-01-09",2.7229,2.782,2.5749,2.5749,252000.0],["1996-01-10",2.4713,2.5897,2.4121,2.4565,589200.0],["1996-01-11",2.4861,2.6637,2.4861,2.6341,283200.0],["1996-01-12",2.6341,2.7229,2.6045,2.6489,290400.0],["1996-01-15",2.7229,2.7525,2.6045,2.6341,132000.0],["1996-01-16",2.6489,2.6933,2.6045,2.6045,112800.0],["1996-01-17",2.6045,2.6933,2.5157,2.6341,242400.0],["1996-01-18",2.7229,2.9596,2.6785,2.9152,1213200.0],["1996-01-19",2.9004,2.9892,2.8856,2.9448,319200.0],["1996-01-22",2.8856,2.9448,2.856,2.856,145200.0],["1996-01-23",2.856,2.93,2.7525,2.7673,322800.0],["1996-01-24",2.7377,2.8116,2.7377,2.7968,222000.0],["1996-01-25",2.7673,2.8116,2.7377,2.7377,202800.0],["1996-01-26",2.7377,2.782,2.7377,2.7673,63600.0],["1996-01-29",2.7081,2.782,2.7081,2.7081,104400.0],["1996-01-30",2.782,2.782,2.6637,2.7081,111000.0],["1996-01-31",2.6637,2.7525,2.6637,2.7377,283800.0],["1996-02-01",2.7377,2.7377,2.6637,2.7229,162000.0],["1996-02-02",2.6637,2.7377,2.6637,2.6785,93000.0],["1996-02-05",2.6785,2.7377,2.6637,2.6785,202800.0],["1996-02-06",2.7081,2.7377,2.6785,2.6785,276600.0],["1996-02-07",2.6785,2.7081,2.6785,2.6785,114000.0],["1996-02-08",2.6785,2.7081,2.6785,2.6785,184800.0],["1996-02-09",2.6785,2.7081,2.6193,2.6193,797400.0],["1996-02-12",2.6193,2.6637,2.5749,2.6341,682200.0],["1996-02-13",2.5749,2.6489,2.5749,2.5897,109800.0],["1996-02-14",2.5897,2.6341,2.5897,2.5897,468000.0],["1996-02-15",2.6045,2.6341,2.5897,2.5971,243000.0],["1996-02-16",2.5453,2.5897,2.5157,2.5749,165000.0],["1996-02-20",2.5535,2.5832,2.5387,2.5832,97200.0],["1996-02-21",2.5238,2.5832,2.5238,2.5832,63000.0],["1996-02-22",2.5238,2.6277,2.5238,2.6203,907800.0],["1996-02-23",2.6129,2.6871,2.6129,2.6723,298200.0],["1996-02-26",2.6574,2.7316,2.6574,2.7316,282600.0],["1996-02-27",2.7317,2.7465,2.6723,2.6871,110400.0],["1996-02-28",2.6871,2.7465,2.6871,2.7465,66600.0],["1996-02-29",2.7465,2.7465,2.6574,2.6574,49800.0],["1996-03-01",2.6574,2.702,2.6426,2.6723,127200.0],["1996-03-04",2.702,2.702,2.6426,2.6871,159600.0],["1996-03-05",2.6426,2.702,2.6426,2.6723,42600.0],["1996-03-06",2.6426,2.702,2.6129,2.6723,60600.0],["1996-03-07",2.702,2.702,2.6426,2.702,64800.0],["1996-03-08",2.5832,2.6426,2.5832,2.5832,371400.0],["1996-03-11",2.5535,2.6129,2.5535,2.5535,81000.0],["1996-03-12",2.6426,2.9395,2.5832,2.9098,963000.0],["1996-03-13",2.9692,3.0583,2.8801,2.895,475800.0],["1996-03-14",2.9692,2.9692,2.8801,2.895,123000.0],["1996-03-15",2.8801,2.9395,2.791,2.8207,154800.0],["1996-03-18",2.8356,2.8356,2.791,2.8356,145200.0],["1996-03-19",2.8356,2.8356,2.7168,2.7316,621000.0],["1996-03-20",2.7316,2.7613,2.6574,2.702,840600.0],["1996-03-21",2.702,2.7316,2.6574,2.7168,433800.0],["1996-03-22",2.7316,2.7613,2.6723,2.702,74400.0],["1996-03-25",2.6871,2.7613,2.6871,2.7094,46200.0],["1996-03-26",2.7613,2.7762,2.6871,2.7316,144600.0],["1996-03-27",2.791,2.8207,2.7316,2.7762,140400.0],["1996-03-28",2.7316,2.8504,2.7316,2.8207,148800.0],["1996-03-29",2.8801,2.9395,2.8504,2.895,507600.0],["1996-04-01",2.895,3.0434,2.895,2.984,567600.0],["1996-04-02",3.0731,3.2661,3.0731,3.2067,1206600.0],["1996-04-03",3.2067,3.2958,3.2067,3.281,607800.0],["1996-04-04",3.2661,3.2958,3.2067,3.281,164400.0],["1996-04-08",3.2067,3.281,3.1325,3.281,378600.0],["1996-04-09",3.2958,3.3403,3.2364,3.281,168000.0],["1996-04-10",3.3403,3.3403,3.2809,3.3403,58200.0],["1996-04-11",3.2661,3.3255,3.1622,3.1622,262800.0],["1996-04-12",3.1622,3.2216,3.1622,3.177,83400.0],["1996-04-15",3.2216,3.2216,3.1622,3.177,94800.0],["1996-04-16",3.2216,3.2513,3.1919,3.2067,130800.0],["1996-04-17",3.3849,3.4591,3.2661,3.4146,1139400.0],["1996-04-18",3.4591,3.4888,3.4294,3.4888,620400.0],["1996-04-19",3.4888,3.4888,3.3849,3.4294,1063800.0],["1996-04-22",3.4591,3.4591,3.4294,3.4443,378600.0],["1996-04-23",3.4591,3.4888,3.4294,3.4888,211800.0],["1996-04-24",3.4888,3.4888,3.4294,3.4739,226800.0],["1996-04-25",3.4888,3.5185,3.4442,3.5185,214200.0],["1996-04-26",3.5185,3.5333,3.4443,3.5333,94800.0],["1996-04-29",3.5333,3.5333,3.4591,3.5185,190200.0],["1996-04-30",3.5185,3.7263,3.4591,3.7263,895800.0],["1996-05-01",3.7263,3.7709,3.6818,3.756,462600.0],["1996-05-02",3.756,3.7709,3.5482,3.5482,348000.0],["1996-05-03",3.6224,3.6818,3.563,3.6224,283200.0],["1996-05-06",3.563,3.6669,3.5333,3.5333,261000.0],["1996-05-07",3.5333,3.5927,3.5185,3.5185,447000.0],["1996-05-08",3.5333,3.5779,3.5036,3.5779,387000.0],["1996-05-09",3.616,3.6755,3.5564,3.6606,290400.0],["1996-05-10",3.6755,3.7499,3.6606,3.6904,135000.0],["1996-05-13",3.6904,3.8689,3.6904,3.8689,557400.0],["1996-05-14",3.8689,4.0475,3.7945,4.0177,634800.0],["1996-05-15",3.9433,4.0177,3.8838,3.8838,293400.0],["1996-05-16",3.8689,3.8838,3.8094,3.8689,352800.0],["1996-05-17",3.8838,3.9582,3.8094,3.8987,293400.0],["1996-05-20",3.9582,4.0326,3.8987,3.9582,270000.0],["1996-05-21",3.9582,4.0475,3.9582,3.9731,249000.0],["1996-05-22",3.9582,4.0326,3.9433,4.0029,242400.0],["1996-05-23",4.0029,4.0029,3.9285,3.988,58200.0],["1996-05-24",4.0029,4.0177,3.9582,4.0177,103200.0],["1996-05-28",4.0177,4.1368,3.9582,4.1368,501600.0],["1996-05-29",4.1368,4.1368,3.9285,4.0029,346800.0],["1996-05-30",3.9285,4.0177,3.9285,3.9285,217200.0],["1996-05-31",3.9731,3.9731,3.9136,3.9136,75600.0],["1996-06-03",3.9582,4.0326,3.8987,4.0326,312600.0],["1996-06-04",4.0326,4.0326,3.9285,3.9285,315000.0],["1996-06-05",3.9582,3.9582,3.8987,3.9582,34800.0],["1996-06-06",3.9136,4.0475,3.9136,4.0326,267000.0],["1996-06-07",3.8987,3.988,3.8838,3.9136,56400.0],["1996-06-10",3.9136,3.988,3.9136,3.9285,64200.0],["1996-06-11",3.9582,4.0177,3.9582,3.9582,79800.0],["1996-06-12",3.9582,4.0624,3.9582,4.0326,187200.0],["1996-06-13",4.0624,4.0624,3.9731,4.0475,120600.0],["1996-06-14",4.0475,4.0475,3.988,4.0326,154200.0],["1996-06-17",3.988,4.0475,3.988,3.988,126600.0],["1996-06-18",3.988,4.0475,3.988,4.0177,124200.0],["1996-06-19",4.0177,4.0475,3.9731,3.988,864600.0],["1996-06-20",4.0475,4.0475,3.616,3.616,700200.0],["1996-06-21",3.6904,3.7201,3.482,3.6308,647400.0],["1996-06-24",3.6457,3.7201,3.5713,3.7201,187200.0],["1996-06-25",3.7499,3.7796,3.6904,3.7796,142200.0],["1996-06-26",3.7201,3.9582,3.7201,3.9582,1270800.0],["1996-06-27",3.9582,3.9582,3.8987,3.8987,58200.0],["1996-06-28",3.9582,4.0773,3.9285,4.0475,866400.0],["1996-07-01",4.0773,4.1963,4.0475,4.1963,703200.0],["1996-07-02",4.2707,4.3005,4.1368,4.2707,607800.0],["1996-07-03",4.2112,4.2856,4.1963,4.2707,432600.0],["1996-07-05",4.1814,4.2558,4.1219,4.1219,93600.0],["1996-07-08",4.1219,4.1963,4.0475,4.1814,294600.0],["1996-07-09",4.1963,4.2409,4.107,4.1889,354000.0],["1996-07-10",4.2112,4.2558,3.988,4.0475,307200.0],["1996-07-11",3.9582,3.988,3.6755,3.6904,504000.0],["1996-07-12",3.7648,3.7648,3.4672,3.6308,635400.0],["1996-07-15",3.6308,3.6308,3.5416,3.5416,308400.0],["1996-07-16",3.5416,3.6011,2.9761,3.2142,1196400.0],["1996-07-17",3.2737,3.3779,3.2439,3.3035,1077600.0],["1996-07-18",3.3332,3.7201,3.3332,3.6606,799200.0],["1996-07-19",3.7499,3.7499,3.4672,3.6308,219600.0],["1996-07-22",3.5416,3.5713,3.482,3.5416,161400.0],["1996-07-23",3.482,3.6308,3.482,3.482,197400.0],["1996-07-24",3.4225,3.482,3.3332,3.4523,416400.0],["1996-07-25",3.482,3.5267,3.3928,3.5267,96000.0],["1996-07-26",3.5267,3.7052,3.4374,3.6755,516600.0],["1996-07-29",3.7052,3.8392,3.5713,3.5713,465000.0],["1996-07-30",3.7648,3.7648,3.6308,3.6904,55200.0],["1996-07-31",3.7201,3.7201,3.6308,3.6904,42000.0],["1996-08-01",3.6011,3.6755,3.6011,3.6755,16200.0],["1996-08-02",3.7201,3.7201,3.6308,3.6606,69000.0],["1996-08-05",3.6308,3.6755,3.6011,3.6755,81000.0],["1996-08-06",3.6755,3.6755,3.6011,3.6383,58800.0],["1996-08-07",3.6011,3.6755,3.6011,3.6308,33600.0],["1996-08-08",3.6011,3.6755,3.6011,3.6011,12600.0],["1996-08-09",3.6011,3.8392,3.6011,3.8392,255600.0],["1996-08-12",3.7499,3.8987,3.7499,3.8689,200400.0],["1996-08-13",3.8689,3.8838,3.8094,3.8094,53400.0],["1996-08-14",3.8094,3.8689,3.7796,3.8392,120000.0],["1996-08-15",3.8689,3.8689,3.7796,3.7945,994800.0],["1996-08-16",3.8094,3.8689,3.7945,3.8243,82200.0],["1996-08-19",3.8838,3.8838,3.7499,3.8392,79200.0],["1996-08-20",3.7499,3.8094,3.7052,3.7052,22200.0],["1996-08-21",3.7052,3.7052,3.5118,3.5416,159000.0],["1996-08-22",3.616,3.6606,3.5416,3.6011,166200.0],["1996-08-23",3.5713,3.6606,3.5713,3.6308,72600.0],["1996-08-26",3.5713,3.6606,3.5713,3.6606,46800.0],["1996-08-27",3.5713,3.6308,3.5713,3.6308,466200.0],["1996-08-28",3.5713,3.6904,3.5713,3.5713,69600.0],["1996-08-29",3.5713,3.6308,3.5713,3.5713,372600.0],["1996-08-30",3.5713,3.5713,3.5118,3.5118,200400.0],["1996-09-03",3.5118,3.6457,3.4672,3.5416,216000.0],["1996-09-04",3.7052,3.735,3.6011,3.6011,136800.0],["1996-09-05",3.5796,3.6691,3.5796,3.6691,157800.0],["1996-09-06",3.6691,3.6691,3.5796,3.6691,42000.0],["1996-09-09",3.6691,3.6691,3.5796,3.6691,237000.0],["1996-09-10",3.5945,3.6691,3.5796,3.6691,31800.0],["1996-09-11",3.5796,3.6691,3.3559,3.3559,322200.0],["1996-09-12",3.3708,3.4901,3.3708,3.4603,256800.0],["1996-09-13",3.4006,3.4603,3.341,3.4305,153600.0],["1996-09-16",3.341,3.4603,3.341,3.4603,208200.0],["1996-09-17",3.4901,3.5199,3.326,3.3708,654600.0],["1996-09-18",3.341,3.3708,3.326,3.326,334200.0],["1996-09-19",3.326,3.4006,3.2216,3.3708,992400.0],["1996-09-20",3.341,3.6094,3.341,3.5796,1144800.0],["1996-09-23",3.5796,3.6691,3.4752,3.6393,206400.0],["1996-09-24",3.6691,3.7138,3.5647,3.6094,352200.0],["1996-09-25",3.6094,3.7138,3.5498,3.6989,289200.0],["1996-09-26",3.7138,3.9674,3.6989,3.9376,504600.0],["1996-09-27",3.9376,3.9972,3.8481,3.8481,310200.0],["1996-09-30",3.8779,3.8779,3.7064,3.7884,120000.0],["1996-10-01",3.7735,3.8481,3.6989,3.7586,161400.0],["1996-10-02",3.7586,4.0121,3.7586,3.9525,511200.0],["1996-10-03",3.8779,3.9376,3.8406,3.863,201000.0],["1996-10-04",3.8332,3.8928,3.8332,3.8332,32400.0],["1996-10-07",3.8332,3.8928,3.7586,3.7586,67200.0],["1996-10-08",3.7586,3.8481,3.6989,3.6989,40200.0],["1996-10-09",3.7884,3.7884,3.6243,3.7288,274200.0],["1996-10-10",3.7884,3.9077,3.7735,3.863,546000.0],["1996-10-11",3.9823,4.2955,3.9525,4.2657,1121400.0],["1996-10-14",4.2657,4.4447,4.2657,4.385,437400.0],["1996-10-15",4.4447,4.4447,4.2657,4.3999,472800.0],["1996-10-16",4.385,4.6237,4.2955,4.5192,912000.0],["1996-10-17",4.5938,4.7728,4.4894,4.6982,1224600.0],["1996-10-18",4.6833,4.7728,4.5043,4.7131,569400.0],["1996-10-21",4.6833,4.8325,4.6609,4.8026,832800.0],["1996-10-22",4.7281,4.7728,4.4447,4.4447,441600.0],["1996-10-23",4.4447,4.5192,4.4148,4.4596,241200.0],["1996-10-24",4.4148,4.4745,4.3701,4.4447,698400.0],["1996-10-25",4.4745,4.4745,4.4148,4.4447,176400.0],["1996-10-28",4.4148,4.5938,4.4148,4.564,362400.0],["1996-10-29",4.564,4.6087,4.564,4.564,44400.0],["1996-10-30",4.5789,4.7728,4.5789,4.7131,1312800.0],["1996-10-31",4.7877,4.8921,4.7131,4.8175,790200.0],["1996-11-01",4.8175,4.907,4.8175,4.8325,695400.0],["1996-11-04",4.8026,4.8623,4.7579,4.7579,370200.0],["1996-11-05",4.7579,4.8325,4.7579,4.7579,788400.0],["1996-11-06",4.8026,4.922,4.7579,4.8026,1020000.0],["1996-11-07",4.8026,4.8026,4.7131,4.7131,182400.0],["1996-11-08",4.7728,4.7728,4.5789,4.5938,109200.0],["1996-11-11",4.5938,4.6684,4.5938,4.5938,96000.0],["1996-11-12",4.5938,4.6535,4.5938,4.6087,51600.0],["1996-11-13",4.564,4.5938,4.2732,4.3552,561600.0],["1996-11-14",4.2806,4.4298,4.2806,4.4148,274200.0],["1996-11-15",4.3784,4.483,4.3634,4.483,142200.0],["1996-11-18",4.3933,4.6025,4.3933,4.5876,174600.0],["1996-11-19",4.4979,4.6025,4.4979,4.5726,49800.0],["1996-11-20",4.6025,4.6474,4.5278,4.5726,253800.0],["1996-11-21",4.5726,4.6324,4.5726,4.6175,528600.0],["1996-11-22",4.5726,4.9313,4.5726,4.9014,1082400.0],["1996-11-25",4.8715,4.9911,4.6922,4.7818,1409400.0],["1996-11-26",4.7819,4.7819,4.5278,4.5278,983400.0],["1996-11-27",4.5278,4.6025,4.4531,4.5129,262800.0],["1996-11-29",4.483,4.5428,4.468,4.5428,33000.0],["1996-12-02",4.483,4.5726,4.3634,4.5726,772200.0],["1996-12-03",4.5726,4.5726,4.5129,4.554,88800.0],["1996-12-04",4.483,4.5726,4.4232,4.4232,113400.0],["1996-12-05",4.4232,4.5129,4.4232,4.4232,44400.0],["1996-12-06",4.3485,4.6175,4.3186,4.5278,260400.0],["1996-12-09",4.5129,4.5428,4.3634,4.468,366600.0],["1996-12-10",4.4083,4.483,4.4083,4.4232,426600.0],["1996-12-11",4.3336,4.3784,4.1841,4.2588,163800.0],["1996-12-12",4.2439,4.3933,4.2439,4.3634,361800.0],["1996-12-13",4.214,4.3336,4.214,4.3336,88200.0],["1996-12-16",4.2738,4.3634,4.2439,4.2439,130800.0],["1996-12-17",4.0347,4.2364,3.945,4.1692,477600.0],["1996-12-18",4.1841,4.3037,4.1841,4.2887,372600.0],["1996-12-19",4.3037,4.3037,4.229,4.229,129600.0],["1996-12-20",4.3037,4.4232,4.229,4.3634,228600.0],["1996-12-23",4.3037,4.4232,4.2439,4.2738,397800.0],["1996-12-24",4.2289,4.3336,4.214,4.214,52200.0],["1996-12-26",4.214,4.214,4.0048,4.0496,360000.0],["1996-12-27",4.0048,4.0945,3.7956,3.7956,1053000.0],["1996-12-30",3.9002,4.0048,3.8255,3.9749,538200.0],["1996-12-31",4.0347,4.2738,3.945,4.2738,352800.0],["1997-01-02",4.1841,4.2738,4.0945,4.0945,727200.0],["1997-01-03",4.0945,4.1542,4.0945,4.1542,394800.0],["1997-01-06",4.0945,4.1542,4.0945,4.0945,528000.0],["1997-01-07",4.1243,4.1393,4.0048,4.0048,246600.0],["1997-01-08",3.9749,4.0795,3.9749,4.0795,356400.0],["1997-01-09",4.0646,4.0795,3.9749,3.9973,166800.0],["1997-01-10",3.9749,4.0048,3.8703,3.9749,552000.0],["1997-01-13",4.0048,4.0048,3.945,3.9899,310200.0],["1997-01-14",4.0048,4.0048,3.9749,3.9749,73200.0],["1997-01-15",3.9749,4.0048,3.9749,3.9749,210000.0],["1997-01-16",3.9749,4.0347,3.9151,4.0048,158400.0],["1997-01-17",4.0347,4.1243,3.9151,4.0646,670200.0],["1997-01-20",4.1841,4.483,4.1841,4.483,1441800.0],["1997-01-21",4.5129,4.5129,4.2439,4.2738,518400.0],["1997-01-22",4.3336,4.3634,4.2738,4.3336,195000.0],["1997-01-23",4.3037,4.3336,4.2738,4.3037,187800.0],["1997-01-24",4.2738,4.3336,4.2738,4.3336,130800.0],["1997-01-27",4.2738,4.3634,4.2738,4.2738,27000.0],["1997-01-28",4.3634,4.4382,4.2887,4.3485,132000.0],["1997-01-29",4.4382,4.4382,4.3485,4.3485,139800.0],["1997-01-30",4.4382,4.4382,4.2887,4.2887,94800.0],["1997-01-31",4.3634,4.3784,4.2887,4.2962,40800.0],["1997-02-03",4.4531,4.7669,4.4232,4.7221,513600.0],["1997-02-04",4.752,4.8715,4.6623,4.6623,465000.0],["1997-02-05",4.6324,4.6324,4.3709,4.4157,361200.0],["1997-02-06",4.483,4.483,4.3784,4.3933,54000.0],["1997-02-07",4.4232,4.483,4.3784,4.4232,114600.0],["1997-02-10",4.4531,4.4531,4.3037,4.4232,102000.0],["1997-02-11",4.4232,4.4232,4.2738,4.3037,145200.0],["1997-02-12",4.3933,4.3933,4.2738,4.3634,41400.0],["1997-02-13",4.3634,4.3634,4.2289,4.2738,167400.0],["1997-02-14",4.1841,4.2738,4.1841,4.2439,71400.0],["1997-02-18",4.2439,4.2887,4.1841,4.2439,165000.0],["1997-02-19",4.2385,4.3433,4.2235,4.2385,104400.0],["1997-02-20",4.2235,4.3733,4.2235,4.3733,107400.0],["1997-02-21",4.3134,4.4182,4.2535,4.2535,151800.0],["1997-02-24",4.2535,4.3134,4.2085,4.2085,64200.0],["1997-02-25",4.2535,4.3134,4.1636,4.2235,135600.0],["1997-02-26",4.2235,4.2235,4.1636,4.1636,25800.0],["1997-02-27",4.2235,4.2235,3.7443,3.9539,669000.0],["1997-02-28",3.924,4.1037,3.8042,3.9539,324000.0],["1997-03-03",3.9539,4.0138,3.894,3.924,74400.0],["1997-03-04",4.0138,4.0738,3.9839,4.0738,82200.0],["1997-03-05",4.0738,4.1636,4.0138,4.0887,418200.0],["1997-03-06",4.1337,4.1337,3.9539,4.0138,322200.0],["1997-03-07",4.0138,4.0588,3.924,3.9914,96600.0],["1997-03-10",4.0588,4.0738,3.8641,3.924,107400.0],["1997-03-11",3.9689,3.9689,3.8641,3.9689,32400.0],["1997-03-12",3.9839,4.0138,3.894,3.9539,57000.0],["1997-03-13",4.0138,4.0138,3.8641,3.894,97800.0],["1997-03-14",3.8641,4.0663,3.8641,3.9539,209200.0],["1997-03-17",3.9764,3.9764,3.7967,3.8191,80800.0],["1997-03-18",3.909,3.9989,3.7967,3.9764,96800.0],["1997-03-19",3.8641,4.0213,3.7068,3.7967,190400.0],["1997-03-20",3.7742,3.9989,3.7742,3.8641,55600.0],["1997-03-21",3.8641,3.9989,3.8416,3.9989,88400.0],["1997-03-24",3.9989,3.9989,3.8641,3.8641,87200.0],["1997-03-25",3.9539,3.9989,3.8191,3.9989,128400.0],["1997-03-26",3.9989,4.0213,3.8641,3.8641,243600.0],["1997-03-27",3.9989,4.0438,3.8191,3.9539,120400.0],["1997-03-31",3.909,4.1337,3.8865,3.9989,407600.0],["1997-04-01",3.909,3.9539,3.8304,3.909,87600.0],["1997-04-02",3.5945,3.7967,3.5945,3.617,89200.0],["1997-04-03",3.6843,3.6843,3.4597,3.4597,138800.0],["1997-04-04",3.5496,3.6844,3.4148,3.5271,174400.0],["1997-04-07",3.572,3.6843,3.4822,3.4822,308800.0],["1997-04-08",3.5496,3.5496,3.4148,3.5496,78400.0],["1997-04-09",3.5496,3.5496,3.1901,3.4148,378400.0],["1997-04-10",3.4148,3.4148,3.28,3.3474,175600.0],["1997-04-11",3.3698,3.3698,3.235,3.3249,168000.0],["1997-04-14",3.1901,3.3698,3.1452,3.3249,424400.0],["1997-04-15",3.3249,3.4148,3.235,3.3698,262400.0],["1997-04-16",3.3698,3.3698,3.28,3.3698,227200.0],["1997-04-17",3.3698,3.3698,3.235,3.3698,49600.0],["1997-04-18",3.235,3.3698,3.235,3.3249,410800.0],["1997-04-21",3.3249,3.4148,3.28,3.3923,218400.0],["1997-04-22",3.3923,3.4597,3.28,3.3698,262000.0],["1997-04-23",3.3249,3.4597,3.3249,3.4372,53200.0],["1997-04-24",3.3698,3.4822,3.3698,3.4822,138000.0],["1997-04-25",3.4597,3.5496,3.4035,3.5496,302800.0],["1997-04-28",3.4148,3.5496,3.4148,3.5046,63200.0],["1997-04-29",3.5496,3.5496,3.4148,3.4148,341600.0],["1997-04-30",3.4148,3.5496,3.4148,3.4148,243200.0],["1997-05-01",3.4822,3.5496,3.4148,3.4148,131200.0],["1997-05-02",3.5496,3.8641,3.4148,3.7967,197600.0],["1997-05-05",3.7517,4.0887,3.7517,3.9539,228800.0],["1997-05-06",4.0887,4.0887,3.6619,3.8191,356000.0],["1997-05-07",3.8191,3.8191,3.5496,3.572,102400.0],["1997-05-08",3.5945,3.5945,3.3249,3.4148,435600.0],["1997-05-09",3.3249,3.4597,3.3249,3.4148,143200.0],["1997-05-12",3.3796,3.5599,3.3796,3.5599,238400.0],["1997-05-13",3.5599,3.7401,3.5599,3.5599,367600.0],["1997-05-14",3.5599,3.695,3.5599,3.695,264800.0],["1997-05-15",3.695,3.7401,3.5599,3.6725,300400.0],["1997-05-16",3.7401,3.7401,3.65,3.7176,20000.0],["1997-05-19",3.65,3.8302,3.65,3.8302,105600.0],["1997-05-20",3.8753,3.9204,3.7626,3.9204,70800.0],["1997-05-21",3.9654,4.0781,3.8302,4.0781,339200.0],["1997-05-22",3.9879,4.1457,3.9654,3.9767,437200.0],["1997-05-23",4.0555,4.0555,3.9429,4.0555,99600.0],["1997-05-27",4.0555,4.0555,3.9654,4.0555,40800.0],["1997-05-28",4.0555,4.0555,3.9654,4.0555,26400.0],["1997-05-29",3.9654,4.0555,3.9654,4.0105,26800.0],["1997-05-30",3.9654,4.1457,3.9204,4.033,61600.0],["1997-06-02",3.9879,4.0555,3.9204,3.9879,105200.0],["1997-06-03",4.0555,4.0555,3.9429,3.9429,34800.0],["1997-06-04",3.9429,4.0555,3.9429,4.0555,177600.0],["1997-06-05",3.9429,4.0555,3.8077,3.9204,100000.0],["1997-06-06",3.8302,4.033,3.8302,3.9204,185200.0],["1997-06-09",3.9204,3.9767,3.8753,3.9654,109600.0],["1997-06-10",4.0555,4.0555,3.8753,3.9654,41600.0],["1997-06-11",4.033,4.033,3.8753,3.9654,22400.0],["1997-06-12",3.8753,4.033,3.8753,4.033,30400.0],["1997-06-13",4.033,4.033,3.9204,4.033,98400.0],["1997-06-16",4.033,4.033,3.8077,3.8077,67200.0],["1997-06-17",3.8077,3.9654,3.8077,3.8866,51200.0],["1997-06-18",3.8302,3.9654,3.7852,3.9654,73200.0],["1997-06-19",3.9654,4.2358,3.8753,4.2133,516000.0],["1997-06-20",4.2133,4.2808,4.0781,4.1457,257200.0],["1997-06-23",4.1006,4.2358,4.1006,4.1907,124400.0],["1997-06-24",4.1006,4.3034,4.1006,4.2808,244800.0],["1997-06-25",4.2808,4.2808,4.1682,4.1907,500000.0],["1997-06-26",4.2808,4.3259,4.1907,4.3259,52400.0],["1997-06-27",4.3259,4.371,4.1907,4.2808,64800.0],["1997-06-30",4.371,4.4611,4.2808,4.371,260800.0],["1997-07-01",4.4611,4.4611,4.3484,4.4048,90400.0],["1997-07-02",4.3484,4.5963,4.3484,4.5287,225200.0],["1997-07-03",4.5062,4.5737,4.5062,4.5062,58800.0],["1997-07-07",4.6413,4.6639,4.5062,4.5287,640800.0],["1997-07-08",4.5287,5.0694,4.5062,5.0469,995200.0],["1997-07-09",5.137,5.4299,5.092,5.306,1204400.0],["1997-07-10",5.1821,5.3623,5.0018,5.2722,779200.0],["1997-07-11",5.2722,5.3623,5.092,5.1821,132000.0],["1997-07-14",5.2271,5.2271,5.092,5.137,54800.0],["1997-07-15",5.2271,5.2722,5.092,5.2722,64800.0],["1997-07-16",5.2722,5.3623,5.137,5.3623,223200.0],["1997-07-17",5.2497,5.4524,5.0469,5.0469,318000.0],["1997-07-18",5.0469,5.137,5.0018,5.0244,50800.0],["1997-07-21",5.0244,5.137,5.0244,5.137,77200.0],["1997-07-22",5.137,5.1821,5.0244,5.092,86000.0],["1997-07-23",5.137,5.4074,5.137,5.1595,648800.0],["1997-07-24",5.0694,5.1821,5.0694,5.1145,238000.0],["1997-07-25",5.1821,5.1821,5.0469,5.0469,209200.0],["1997-07-28",5.092,5.092,4.7765,4.8666,222400.0],["1997-07-29",4.8216,5.0469,4.8216,4.8892,568400.0],["1997-07-30",4.8441,4.9342,4.7765,4.7765,504400.0],["1997-07-31",4.7765,4.8666,4.7765,4.7765,39600.0],["1997-08-01",4.7765,4.9117,4.754,4.9117,136400.0],["1997-08-04",4.8216,4.9117,4.7991,4.9117,22800.0],["1997-08-05",4.9117,4.9117,4.7991,4.7991,162400.0],["1997-08-06",4.7991,4.9117,4.7765,4.9117,374800.0],["1997-08-07",4.7765,4.9117,4.7765,4.8666,388000.0],["1997-08-08",4.9117,4.9117,4.8216,4.8216,229200.0],["1997-08-11",4.8216,4.9117,4.8216,4.8216,321600.0],["1997-08-12",4.9117,4.9117,4.8216,4.8666,128400.0],["1997-08-13",4.9117,5.0018,4.8216,4.8216,430800.0],["1997-08-14",4.9117,4.9117,4.7765,4.7765,178800.0],["1997-08-15",4.7765,4.8441,4.6188,4.6188,660400.0],["1997-08-18",4.754,4.754,4.2808,4.4611,329200.0],["1997-08-19",4.4611,4.5512,4.3484,4.4386,668000.0],["1997-08-20",4.5062,4.5062,4.2808,4.416,430800.0],["1997-08-21",4.3822,4.416,4.1006,4.2133,502000.0],["1997-08-22",4.0781,4.1457,3.9654,4.1457,1495600.0],["1997-08-25",4.1457,4.7765,4.0555,4.6864,375600.0],["1997-08-26",4.7765,4.7765,4.5062,4.6413,187200.0],["1997-08-27",4.6864,4.754,4.5963,4.7315,50800.0],["1997-08-28",4.6413,4.7089,4.5062,4.6413,47200.0],["1997-08-29",4.5062,4.6413,4.5062,4.5062,76000.0],["1997-09-02",4.4611,4.6413,4.4611,4.6413,44400.0],["1997-09-03",4.6413,4.754,4.5963,4.754,373200.0],["1997-09-04",4.6736,4.7865,4.6736,4.7865,53600.0],["1997-09-05",4.7865,4.8317,4.6736,4.7865,348000.0],["1997-09-08",4.7865,4.8768,4.651,4.8768,428400.0],["1997-09-09",4.8768,4.8768,4.7188,4.8542,56400.0],["1997-09-10",4.8542,4.8542,4.7188,4.8542,23200.0],["1997-09-11",4.7188,4.8429,4.5833,4.651,109200.0],["1997-09-12",4.651,4.6962,4.5833,4.5833,24000.0],["1997-09-15",4.5833,4.6736,4.5833,4.5833,145600.0],["1997-09-16",4.6962,4.8768,4.5833,4.8768,242800.0],["1997-09-17",4.8768,4.9671,4.7865,4.8768,144000.0],["1997-09-18",4.8768,4.922,4.8091,4.922,107600.0],["1997-09-19",4.8317,5.0574,4.8091,5.0574,157600.0],["1997-09-22",5.0123,5.1252,4.9671,5.0349,59600.0],["1997-09-23",5.001,5.1026,4.8542,4.8768,92400.0],["1997-09-24",4.8768,4.9671,4.7865,4.8994,25600.0],["1997-09-25",4.7865,4.8317,4.6059,4.6059,220800.0],["1997-09-26",4.6962,4.7865,4.6059,4.7188,142400.0],["1997-09-29",4.7188,5.0123,4.7188,4.9897,333600.0],["1997-09-30",4.922,5.0349,4.5607,4.7639,328000.0],["1997-10-01",4.7865,4.922,4.651,4.8317,178400.0],["1997-10-02",4.7413,4.8317,4.7413,4.7865,52400.0],["1997-10-03",4.7865,4.8317,4.651,4.7865,58000.0],["1997-10-06",4.8091,4.8091,4.651,4.7865,20400.0],["1997-10-07",4.6962,4.7865,4.6962,4.6962,60400.0],["1997-10-08",4.7865,4.7865,4.6059,4.6059,67600.0],["1997-10-09",4.6736,4.6962,4.651,4.6962,66800.0],["1997-10-10",4.6285,4.6962,4.6285,4.6285,195200.0],["1997-10-13",4.651,4.651,4.4027,4.5156,296000.0],["1997-10-14",4.6059,4.651,4.5156,4.5607,81600.0],["1997-10-15",4.651,4.651,4.5156,4.651,70800.0],["1997-10-16",4.651,5.08,4.6285,5.001,642400.0],["1997-10-17",4.922,5.0574,4.8317,5.0123,316400.0],["1997-10-20",4.9897,4.9897,4.6962,4.8542,383600.0],["1997-10-21",4.8542,4.8542,4.6962,4.7639,77200.0],["1997-10-22",4.6962,4.8542,4.6962,4.8317,34800.0],["1997-10-23",4.6736,4.7865,4.6736,4.6962,139200.0],["1997-10-24",4.7639,4.7639,4.6736,4.6962,116400.0],["1997-10-27",4.6059,4.6962,4.4027,4.4027,184000.0],["1997-10-28",4.2672,4.4478,4.1092,4.1543,353200.0],["1997-10-29",4.3124,4.4027,4.2221,4.3801,374400.0],["1997-10-30",4.3349,4.4027,4.2446,4.3575,434400.0],["1997-10-31",4.4704,4.651,4.4253,4.651,288800.0],["1997-11-03",4.6736,4.7188,4.5156,4.6285,414400.0],["1997-11-04",4.5946,4.6962,4.5494,4.5607,101600.0],["1997-11-05",4.6736,4.6736,4.5156,4.5607,93600.0],["1997-11-06",4.5156,4.6059,4.5156,4.6059,126800.0],["1997-11-07",4.5269,4.5607,4.4478,4.4704,131200.0],["1997-11-10",4.5156,4.651,4.5156,4.6285,145600.0],["1997-11-11",4.6285,4.6285,4.5833,4.6285,96000.0],["1997-11-12",4.5494,4.6285,4.5156,4.5156,157600.0],["1997-11-13",4.6059,4.6059,4.493,4.493,55600.0],["1997-11-14",4.4577,4.5708,4.4577,4.4803,71600.0],["1997-11-17",4.4803,4.6387,4.4803,4.5595,228800.0],["1997-11-18",4.4803,4.6161,4.4803,4.5256,35200.0],["1997-11-19",4.5708,4.5708,4.3672,4.3898,229200.0],["1997-11-20",4.4124,4.5256,4.3446,4.4351,233600.0],["1997-11-21",4.4803,4.5256,4.4351,4.5256,119600.0],["1997-11-24",4.5256,4.5256,4.3898,4.469,230000.0],["1997-11-25",4.4351,4.4351,4.3446,4.3672,54000.0],["1997-11-26",4.4351,4.4351,4.3898,4.4124,176800.0],["1997-11-28",4.4351,4.5708,4.4351,4.5708,43600.0],["1997-12-01",4.5708,4.7179,4.5482,4.7066,74400.0],["1997-12-02",4.7292,5.0008,4.6387,4.9555,229600.0],["1997-12-03",4.865,5.0008,4.7745,4.8197,171600.0],["1997-12-04",4.8424,4.8876,4.7745,4.8424,388800.0],["1997-12-05",4.8876,4.9329,4.7971,4.8876,513200.0],["1997-12-08",4.8876,4.9781,4.7971,4.9329,172800.0],["1997-12-09",4.8424,4.9781,4.8424,4.9329,87200.0],["1997-12-10",4.8424,4.9781,4.7971,4.8424,64800.0],["1997-12-11",4.7971,4.8876,4.7745,4.8876,152400.0],["1997-12-12",4.8197,4.9103,4.8197,4.8876,94800.0],["1997-12-15",4.8876,4.9329,4.8537,4.8537,78400.0],["1997-12-16",4.8424,4.9329,4.8424,4.9329,336000.0],["1997-12-17",4.9329,4.9329,4.8537,4.9103,76800.0],["1997-12-18",4.9103,4.9329,4.8424,4.8424,104800.0],["1997-12-19",4.8424,4.9329,4.8424,4.8424,67200.0],["1997-12-22",4.8424,4.9555,4.7519,4.9329,97200.0],["1997-12-23",4.8876,4.9329,4.7971,4.8197,91200.0],["1997-12-24",4.8197,4.8197,4.6613,4.6613,33600.0],["1997-12-26",4.7971,4.7971,4.6613,4.6953,10000.0],["1997-12-29",4.8424,4.8424,4.7066,4.7519,81200.0],["1997-12-30",4.7292,4.865,4.7292,4.8537,47200.0],["1997-12-31",4.8876,5.0234,4.7971,4.9329,141200.0],["1998-01-02",4.9329,5.0686,4.9329,4.9329,25600.0],["1998-01-05",5.0686,5.1365,4.9103,5.08,208800.0],["1998-01-06",5.1139,5.1365,5.046,5.046,61200.0],["1998-01-07",5.0913,5.0913,4.9781,5.0347,752400.0],["1998-01-08",5.046,5.046,4.9329,5.046,143600.0],["1998-01-09",5.046,5.046,4.7066,4.7292,204400.0],["1998-01-12",4.5821,4.6613,4.4803,4.6387,117200.0],["1998-01-13",4.6161,4.7971,4.6161,4.7519,76400.0],["1998-01-14",4.7519,4.9781,4.7519,4.8197,126400.0],["1998-01-15",4.9555,4.9894,4.865,4.9894,30000.0],["1998-01-16",5.0234,5.2044,4.9781,5.1818,158400.0],["1998-01-20",5.227,5.2949,5.1139,5.2723,208800.0],["1998-01-21",5.2949,5.5891,5.227,5.5665,513600.0],["1998-01-22",5.6117,5.6117,5.4081,5.5665,704400.0],["1998-01-23",5.5438,5.5665,5.4986,5.5665,329600.0],["1998-01-26",5.5438,5.5891,5.5438,5.5551,352400.0],["1998-01-27",5.657,5.9738,5.5438,5.9511,843600.0],["1998-01-28",5.9511,5.9738,5.8832,5.9172,324800.0],["1998-01-29",5.9511,6.3358,5.9059,6.1548,833200.0],["1998-01-30",6.0416,6.2679,6.0416,6.2227,136400.0],["1998-02-02",6.234,6.3471,6.2227,6.2679,234400.0],["1998-02-03",6.2679,6.3132,6.2679,6.2792,412800.0],["1998-02-04",6.2679,6.4942,6.2227,6.4942,1147600.0],["1998-02-05",6.5168,6.5168,6.3584,6.3811,574400.0],["1998-02-06",6.3811,6.4263,6.2453,6.2679,180800.0],["1998-02-09",6.2679,6.2906,6.2453,6.2453,335600.0],["1998-02-10",6.3358,6.6526,6.2453,6.5168,281600.0],["1998-02-11",6.5621,6.5621,6.3584,6.3811,525600.0],["1998-02-12",6.4037,6.4037,6.1322,6.2453,212800.0],["1998-02-13",6.1548,6.5847,6.1548,6.5847,268800.0],["1998-02-17",6.4945,6.5965,6.3018,6.4832,255200.0],["1998-02-18",6.4378,6.5058,6.1658,6.2338,373200.0],["1998-02-19",6.1658,6.3358,6.1205,6.1658,152800.0],["1998-02-20",6.2111,6.2111,5.8938,5.8938,799600.0],["1998-02-23",5.8938,6.1431,5.8938,6.1431,170800.0],["1998-02-24",6.1658,6.1658,5.9618,6.0751,160400.0],["1998-02-25",6.1431,6.1431,6.0071,6.0751,43200.0],["1998-02-26",6.0071,6.1658,6.0071,6.1658,103600.0],["1998-02-27",6.1431,6.3018,6.0298,6.2565,95600.0],["1998-03-02",6.2338,6.5058,6.2338,6.3698,130000.0],["1998-03-03",6.4152,6.4152,6.2791,6.2905,69600.0],["1998-03-04",6.2905,6.3471,6.2338,6.2791,26400.0],["1998-03-05",6.1658,6.2791,6.0071,6.1885,107200.0],["1998-03-06",6.0525,6.1658,6.0525,6.0525,22800.0],["1998-03-09",6.0751,6.1885,6.0411,6.1658,490000.0],["1998-03-10",6.1885,6.1885,6.1205,6.1885,20000.0],["1998-03-11",6.1885,6.1885,6.0751,6.1431,330400.0],["1998-03-12",6.1205,6.4378,6.1205,6.3018,265600.0],["1998-03-13",6.3018,6.4378,6.3018,6.3018,168800.0],["1998-03-16",6.3018,6.4378,6.2565,6.3471,245600.0],["1998-03-17",6.3471,6.3925,6.2565,6.3471,114000.0],["1998-03-18",6.4378,6.6418,6.3018,6.6192,193200.0],["1998-03-19",6.6192,6.6192,6.3925,6.4832,356800.0],["1998-03-20",6.3925,6.3925,6.2565,6.3018,384400.0],["1998-03-23",6.3698,6.3698,6.3018,6.3471,64400.0],["1998-03-24",6.3245,6.4605,6.3245,6.3698,67600.0],["1998-03-25",6.4605,6.5058,6.3018,6.4378,245600.0],["1998-03-26",6.4832,6.4832,6.3471,6.3471,14800.0],["1998-03-27",6.3472,6.5058,6.3245,6.3245,24800.0],["1998-03-30",6.4378,6.4378,6.3245,6.3925,136400.0],["1998-03-31",6.3245,6.5738,6.3245,6.5285,310000.0],["1998-04-01",6.5738,6.8005,6.5738,6.8005,133600.0],["1998-04-02",6.8005,7.0499,6.6645,6.6645,292000.0],["1998-04-03",6.6645,6.9139,6.6645,6.8912,232800.0],["1998-04-06",6.7778,6.9139,6.6645,6.7552,43600.0],["1998-04-07",6.7552,6.8685,6.2565,6.2565,164800.0],["1998-04-08",6.2565,6.4378,6.0751,6.0751,86400.0],["1998-04-09",6.0978,6.2565,5.9845,6.2111,299600.0],["1998-04-13",6.2111,6.8005,6.2111,6.5738,226400.0],["1998-04-14",6.5738,6.5738,6.4378,6.5285,28800.0],["1998-04-15",6.3245,6.4832,6.2791,6.3131,109600.0],["1998-04-16",5.8031,6.4718,5.5764,6.4605,536400.0],["1998-04-17",6.5285,6.6985,6.3471,6.6192,94800.0],["1998-04-20",6.4378,6.6872,6.4378,6.5285,48800.0],["1998-04-21",6.6985,6.6985,6.4605,6.5285,90000.0],["1998-04-22",6.5738,6.5738,6.2565,6.4038,137200.0],["1998-04-23",6.5058,6.5058,6.3018,6.3358,59200.0],["1998-04-24",6.4265,6.4265,6.0751,6.1205,197200.0],["1998-04-27",6.0298,6.1205,5.9391,6.0751,79200.0],["1998-04-28",6.0751,6.3018,5.9845,6.2338,98800.0],["1998-04-29",6.3925,6.3925,6.0071,6.0751,136400.0],["1998-04-30",6.2111,6.3472,6.0751,6.3018,78000.0],["1998-05-01",6.3018,6.4378,6.2565,6.4378,50000.0],["1998-05-04",6.0865,6.6192,6.0865,6.4152,272000.0],["1998-05-05",6.4152,6.5738,6.3472,6.3925,123200.0],["1998-05-06",6.4378,6.4378,6.2565,6.3471,56400.0],["1998-05-07",6.2338,6.4378,6.0978,6.0978,162000.0],["1998-05-08",6.0869,6.4049,6.0869,6.4049,84400.0],["1998-05-11",6.4503,6.5411,6.3367,6.3367,192400.0],["1998-05-12",6.3594,6.4276,6.2232,6.2232,106400.0],["1998-05-13",6.2232,6.4276,6.2232,6.3594,62000.0],["1998-05-14",6.2913,6.5184,6.2913,6.3367,70000.0],["1998-05-15",6.314,6.5411,5.996,5.996,82800.0],["1998-05-18",6.1323,6.1777,5.9166,6.1777,143600.0],["1998-05-19",6.2232,6.2232,5.996,6.155,161200.0],["1998-05-20",6.2005,6.2005,5.9506,5.996,130400.0],["1998-05-21",6.0415,6.155,5.9506,6.0415,203600.0],["1998-05-22",6.0869,6.155,6.0188,6.155,310400.0],["1998-05-26",5.996,6.0869,5.8371,5.8711,166400.0],["1998-05-27",5.8143,5.8825,5.4964,5.7235,426400.0],["1998-05-28",5.7235,5.8143,5.5872,5.6781,305200.0],["1998-05-29",5.4964,5.9506,5.4964,5.9279,118400.0],["1998-06-01",5.9506,5.9506,5.7235,5.7349,131600.0],["1998-06-02",5.8825,5.9506,5.5645,5.5645,183200.0],["1998-06-03",5.5418,5.5872,5.2693,5.4055,564400.0],["1998-06-04",5.4396,5.451,5.326,5.3828,318800.0],["1998-06-05",5.4282,5.6554,5.4282,5.644,395600.0],["1998-06-08",5.6554,5.7689,5.5872,5.7576,38800.0],["1998-06-09",5.7689,5.9052,5.7462,5.8257,29600.0],["1998-06-10",5.7689,5.9052,5.6781,5.7235,125600.0],["1998-06-11",5.7689,5.7689,5.5191,5.6099,116000.0],["1998-06-12",5.6326,5.6326,5.4509,5.5418,121200.0],["1998-06-15",5.3942,5.5418,5.3601,5.3828,78800.0],["1998-06-16",5.3374,5.4737,5.3374,5.4737,299200.0],["1998-06-17",5.5418,5.6554,5.451,5.5872,290800.0],["1998-06-18",5.6326,5.7576,5.4964,5.6326,126000.0],["1998-06-19",5.6326,5.8143,5.5645,5.5645,48800.0],["1998-06-22",5.6781,5.8825,5.5645,5.7462,59200.0],["1998-06-23",5.7462,5.996,5.7462,5.9506,136400.0],["1998-06-24",5.8825,5.9733,5.7008,5.8143,71200.0],["1998-06-25",5.9279,5.996,5.7235,5.7349,236800.0],["1998-06-26",5.9733,6.1777,5.7916,6.1323,221200.0],["1998-06-29",6.0188,6.3594,6.0188,6.3594,153600.0],["1998-06-30",6.3822,6.4049,6.1777,6.2459,132000.0],["1998-07-01",6.3822,6.4049,6.314,6.3822,171200.0],["1998-07-02",6.3367,6.4503,6.314,6.4503,507600.0],["1998-07-06",6.3254,6.4957,6.314,6.3594,85600.0],["1998-07-07",6.473,6.4957,6.3594,6.4503,138800.0],["1998-07-08",6.4957,6.5411,6.3594,6.5411,104800.0],["1998-07-09",6.4503,6.6547,6.4503,6.6547,90800.0],["1998-07-10",6.7228,6.8137,6.6093,6.6547,72400.0],["1998-07-13",6.632,6.7228,6.632,6.7228,23200.0],["1998-07-14",6.7683,6.791,6.7228,6.791,32400.0],["1998-07-15",6.7683,6.8478,6.632,6.8137,46400.0],["1998-07-16",6.632,6.8364,6.632,6.8137,33600.0],["1998-07-17",6.8478,6.9954,6.6774,6.8591,205200.0],["1998-07-20",7.0862,7.5518,7.0862,7.4269,675600.0],["1998-07-21",7.5405,7.7222,7.4496,7.5859,746800.0],["1998-07-22",7.6768,7.6768,7.3588,7.4723,630800.0],["1998-07-23",7.5405,7.7222,7.4951,7.5518,188800.0],["1998-07-24",7.6313,7.7676,7.4951,7.7222,360000.0],["1998-07-27",7.6768,7.8585,7.6086,7.6995,330400.0],["1998-07-28",7.8357,7.8585,7.6086,7.7222,315600.0],["1998-07-29",7.7222,7.9039,7.654,7.7108,263600.0],["1998-07-30",7.7449,7.7449,7.3361,7.3474,270400.0],["1998-07-31",7.3134,7.4496,7.2679,7.3701,219200.0],["1998-08-03",7.4496,7.4496,7.0295,7.0408,269200.0],["1998-08-04",7.0635,7.0635,6.632,6.7228,234800.0],["1998-08-05",6.6093,7.0408,6.4162,7.0408,308400.0],["1998-08-06",7.0408,7.4269,6.791,7.4269,372400.0],["1998-08-07",7.4496,7.4496,7.2112,7.3361,382000.0],["1998-08-10",7.2679,7.4496,7.2452,7.4496,111200.0],["1998-08-11",7.2793,7.4724,7.0976,7.4496,439600.0],["1998-08-12",7.3588,7.7449,7.2906,7.654,724400.0],["1998-08-13",7.6768,7.9039,7.5859,7.9039,669200.0],["1998-08-14",7.7676,8.3581,7.7676,8.1083,424000.0],["1998-08-17",8.0629,8.2673,8.0174,8.0856,500400.0],["1998-08-18",8.0402,8.3581,8.0402,8.2843,299200.0],["1998-08-19",8.29,8.29,7.813,7.9947,576400.0],["1998-08-20",7.8585,8.0856,7.5405,7.9947,335600.0],["1998-08-21",7.9039,8.0629,7.6768,8.0402,626000.0],["1998-08-24",7.9947,8.2673,7.9947,8.1764,1268800.0],["1998-08-25",8.1537,8.449,8.1537,8.2786,608000.0],["1998-08-26",8.1764,8.2673,7.9493,8.1196,259600.0],["1998-08-27",8.1764,8.1764,7.7449,7.8812,558400.0],["1998-08-28",7.8357,7.9266,7.813,7.8357,669200.0],["1998-08-31",7.8357,7.9493,7.0862,7.1998,1003200.0],["1998-09-01",7.1544,7.6313,6.9045,7.5405,546000.0],["1998-09-02",7.6313,8.1083,7.4837,7.972,408000.0],["1998-09-03",7.8246,7.9838,7.5062,7.6995,569200.0],["1998-09-04",7.7791,7.9952,7.7564,7.8246,540800.0],["1998-09-08",8.1999,8.4615,8.0976,8.3705,762800.0],["1998-09-09",8.3591,8.4615,8.1317,8.1431,854400.0],["1998-09-10",8.018,8.1431,7.7336,8.0293,662000.0],["1998-09-11",7.9611,8.5525,7.836,8.2795,718000.0],["1998-09-14",8.325,8.416,8.1772,8.2113,614800.0],["1998-09-15",8.3023,8.4615,8.1772,8.4388,934000.0],["1998-09-16",8.4615,8.6662,8.2795,8.6321,372000.0],["1998-09-17",8.3705,8.4615,8.0748,8.0976,570800.0],["1998-09-18",8.2113,8.7345,8.1317,8.689,405600.0],["1998-09-21",8.2682,8.598,8.2568,8.507,378000.0],["1998-09-22",8.598,8.8027,8.5525,8.78,1010400.0],["1998-09-23",8.9164,9.1439,8.7345,8.9619,1013200.0],["1998-09-24",8.9847,9.0302,8.7572,8.8254,464400.0],["1998-09-25",8.7345,8.8254,8.5525,8.6662,411200.0],["1998-09-28",8.78,8.8482,8.6662,8.7572,252400.0],["1998-09-29",8.8482,8.8482,8.7003,8.7913,266000.0],["1998-09-30",8.8027,8.8027,8.6435,8.689,184800.0],["1998-10-01",8.6094,8.7003,7.9952,8.1658,270800.0],["1998-10-02",7.9952,8.2341,7.0285,7.1309,1389600.0],["1998-10-05",7.0968,7.2787,6.4599,6.6873,695200.0],["1998-10-06",6.8465,7.0285,6.5508,6.6418,224800.0],["1998-10-07",6.5508,6.8011,5.823,5.914,678800.0],["1998-10-08",5.7775,6.0504,5.5273,5.8116,498800.0],["1998-10-09",5.9595,6.2779,5.732,6.221,348400.0],["1998-10-12",6.221,6.8238,6.1869,6.7214,222000.0],["1998-10-13",6.7328,7.3697,6.7328,7.256,243600.0],["1998-10-14",7.4152,7.5517,7.2332,7.5517,190800.0],["1998-10-15",7.5062,8.7345,7.256,8.4615,366400.0],["1998-10-16",8.416,8.6207,7.6085,7.9611,1201600.0],["1998-10-19",7.9156,8.0066,7.8246,7.8246,306000.0],["1998-10-20",7.8474,8.0066,7.4607,7.4607,676000.0],["1998-10-21",7.6427,7.6427,7.4379,7.5517,1022800.0],["1998-10-22",7.6427,7.9042,7.5289,7.8701,103200.0],["1998-10-23",7.8929,8.0748,7.8019,7.8701,470000.0],["1998-10-26",8.0066,8.0066,7.8246,7.9156,396000.0],["1998-10-27",8.0066,8.0976,7.9156,7.9384,195600.0],["1998-10-28",8.2795,8.4615,8.0521,8.234,456000.0],["1998-10-29",8.2341,8.2454,8.0748,8.2227,302400.0],["1998-10-30",8.2795,8.5525,8.2341,8.3023,558800.0],["1998-11-02",8.4615,8.8709,8.3705,8.8482,742400.0],["1998-11-03",8.8254,9.0074,8.689,8.7003,434400.0],["1998-11-04",8.8709,9.1439,8.7345,9.0757,460000.0],["1998-11-05",9.0757,9.2349,8.9164,9.0074,192000.0],["1998-11-06",8.9847,9.0302,8.7345,8.8027,874000.0],["1998-11-09",8.9164,8.9164,8.5525,8.7288,426400.0],["1998-11-10",8.7572,8.7572,8.689,8.7117,91200.0],["1998-11-11",8.8141,8.9619,8.7913,8.9051,594400.0],["1998-11-12",8.78,8.9164,8.78,8.8709,447600.0],["1998-11-13",8.9164,8.9733,8.8254,8.8482,345600.0],["1998-11-16",8.9164,8.9164,8.8709,8.9164,454000.0],["1998-11-17",8.9738,8.9738,8.9055,8.9283,1312400.0],["1998-11-18",8.9738,8.9738,8.8144,8.8599,957200.0],["1998-11-19",9.0194,9.3838,8.9169,9.3041,857200.0],["1998-11-20",9.361,9.8279,9.3496,9.5205,1430400.0],["1998-11-23",9.7938,10.0215,9.6571,9.8393,872400.0],["1998-11-24",9.8621,9.8621,9.3838,9.4749,680800.0],["1998-11-25",9.6685,9.7027,9.5091,9.6002,167600.0],["1998-11-27",9.6343,9.7027,9.5774,9.6343,104800.0],["1998-11-30",9.6343,9.6799,8.6094,9.156,388000.0],["1998-12-01",8.9738,9.1333,8.6322,9.1333,395600.0],["1998-12-02",8.7916,9.156,8.7461,9.0194,281200.0],["1998-12-03",8.9283,9.1902,8.7916,9.1902,229600.0],["1998-12-04",9.2244,9.566,8.9738,9.566,466000.0],["1998-12-07",9.3952,9.6457,9.3952,9.566,206400.0],["1998-12-08",9.4521,9.5888,9.2016,9.4521,75200.0],["1998-12-09",9.4066,9.4749,9.2016,9.4294,52400.0],["1998-12-10",9.3838,9.4749,9.2471,9.2471,84800.0],["1998-12-11",9.1902,9.1902,8.803,9.0422,241200.0],["1998-12-14",8.8827,8.9169,8.4727,8.4955,358800.0],["1998-12-15",8.4727,8.5866,8.1994,8.4272,452000.0],["1998-12-16",7.7211,8.7233,7.6756,8.6777,950000.0],["1998-12-17",8.6777,8.8372,8.6322,8.8258,269200.0],["1998-12-18",9.0877,9.3155,8.9283,8.9966,587600.0],["1998-12-21",9.0194,9.0194,8.6094,8.655,501200.0],["1998-12-22",8.6094,8.7461,8.4728,8.4728,635200.0],["1998-12-23",8.3816,8.7461,8.3816,8.7461,577600.0],["1998-12-24",8.7461,8.8372,8.7005,8.7688,273200.0],["1998-12-28",8.7461,8.9283,8.5639,8.8486,492400.0],["1998-12-29",8.9169,8.9283,8.7916,8.803,604400.0],["1998-12-30",8.8144,8.9055,8.7461,8.7916,317200.0],["1998-12-31",8.8372,9.1105,8.7461,9.0649,165200.0],["1999-01-04",9.0649,9.1333,8.9966,9.0137,668800.0],["1999-01-05",8.7461,8.8486,8.1539,8.1994,651600.0],["1999-01-06",8.2222,8.4728,8.1083,8.1994,534000.0],["1999-01-07",8.0856,8.2905,8.0172,8.2905,222400.0],["1999-01-08",8.2905,8.5639,8.1539,8.4728,244800.0],["1999-01-11",8.0628,8.4272,8.04,8.3475,306400.0],["1999-01-12",8.2678,8.3589,8.1539,8.245,504400.0],["1999-01-13",7.9033,8.2905,7.8806,8.1767,483600.0],["1999-01-14",8.1767,8.5639,8.1539,8.5411,514000.0],["1999-01-15",8.5639,8.5639,8.1994,8.3019,203600.0],["1999-01-19",8.1994,8.2564,7.3567,7.4137,1584000.0],["1999-01-20",7.6984,7.8578,7.2998,7.4364,2334000.0],["1999-01-21",7.5959,7.6528,7.2884,7.6528,614400.0],["1999-01-22",7.6414,7.687,7.3795,7.6414,980400.0],["1999-01-25",7.6414,7.6414,7.425,7.4706,1060000.0],["1999-01-26",7.425,7.5162,7.0606,7.0834,586800.0],["1999-01-27",7.1062,7.2656,6.514,6.924,949600.0],["1999-01-28",6.9923,7.1062,6.7873,6.9695,964000.0],["1999-01-29",7.129,7.129,6.924,6.9923,473600.0],["1999-02-01",6.9354,7.0378,6.514,6.719,386000.0],["1999-02-02",6.7418,6.7418,6.5595,6.5709,526800.0],["1999-02-03",6.5709,6.6962,6.2862,6.4912,492800.0],["1999-02-04",6.514,6.514,6.4229,6.4912,326800.0],["1999-02-05",6.514,6.514,6.4229,6.4229,263200.0],["1999-02-08",6.4684,6.4798,6.2862,6.3318,401200.0],["1999-02-09",6.4457,6.4457,5.9901,6.0585,365200.0],["1999-02-10",6.1951,6.1951,5.8307,6.0585,626800.0],["1999-02-11",6.0357,6.9012,5.9674,6.9012,1125600.0],["1999-02-12",7.2924,7.3495,6.9272,7.0984,774400.0],["1999-02-16",7.3495,7.3723,6.8473,6.9957,521600.0],["1999-02-17",6.7104,7.0299,6.699,6.756,310400.0],["1999-02-18",6.9386,6.9386,6.5506,6.5734,230000.0],["1999-02-19",6.5734,6.5963,6.2539,6.5278,824800.0],["1999-02-22",6.4365,6.6533,6.174,6.5963,627600.0],["1999-02-23",6.5963,6.6647,6.505,6.6077,242000.0],["1999-02-24",6.562,6.7903,6.562,6.699,130000.0],["1999-02-25",6.7446,6.7446,6.6191,6.7446,304400.0],["1999-02-26",6.7446,6.7789,6.5734,6.5734,397600.0],["1999-03-01",6.5963,6.9386,6.4365,6.6647,429600.0],["1999-03-02",6.9272,7.6119,6.7104,6.8245,342800.0],["1999-03-03",7.2468,7.3038,6.756,6.893,392400.0],["1999-03-04",7.0071,7.1212,6.8702,7.0756,117600.0],["1999-03-05",7.0299,7.1212,6.9386,7.0299,272800.0],["1999-03-08",7.0984,7.1212,6.893,6.95,319200.0],["1999-03-09",7.1212,7.3495,7.0527,7.3495,488400.0],["1999-03-10",7.4522,7.4864,7.2125,7.2468,222000.0],["1999-03-11",7.1897,7.4408,6.756,6.756,168800.0],["1999-03-12",6.7104,6.9386,6.6876,6.8245,343200.0],["1999-03-15",6.8473,7.0527,6.7674,6.893,248800.0],["1999-03-16",7.0527,7.0527,6.8245,6.8587,148800.0],["1999-03-17",6.8245,6.8702,6.7332,6.756,98400.0],["1999-03-18",6.8245,6.8245,6.5734,6.6077,226800.0],["1999-03-19",6.6419,6.8245,6.5506,6.6077,184800.0],["1999-03-22",6.6191,6.7104,6.3908,6.4023,124000.0],["1999-03-23",6.3908,6.4251,5.9343,6.0941,663200.0],["1999-03-24",6.0941,6.2995,6.0371,6.2082,98800.0],["1999-03-25",6.2082,6.5278,6.2082,6.4479,109600.0],["1999-03-26",6.4137,6.505,6.368,6.4365,96000.0],["1999-03-29",6.5278,6.7104,6.4365,6.4821,145600.0],["1999-03-30",6.5963,6.6305,6.5278,6.5506,230000.0],["1999-03-31",6.5392,6.7104,6.5278,6.7104,221600.0],["1999-04-01",6.7104,6.756,6.3908,6.4365,209200.0],["1999-04-05",6.4821,6.5278,5.98,6.1968,478400.0],["1999-04-06",6.2082,6.2082,5.8431,5.8887,316000.0],["1999-04-07",6.0256,6.0713,5.204,5.4208,1032000.0],["1999-04-08",5.5235,5.5235,4.8274,4.8388,1634800.0],["1999-04-09",4.9072,5.067,4.8844,4.9301,1423200.0],["1999-04-12",4.9985,5.3409,4.9871,5.2953,1336400.0],["1999-04-13",5.592,5.592,5.261,5.3637,1216000.0],["1999-04-14",6.5963,6.8017,6.1055,6.3794,2941600.0],["1999-04-15",6.5963,6.5963,5.5692,6.0827,754400.0],["1999-04-16",6.2082,6.562,5.98,6.2767,606800.0],["1999-04-19",6.2539,6.2767,5.7061,5.7746,546000.0],["1999-04-20",5.8202,5.8659,5.2953,5.4722,582800.0],["1999-04-21",5.4322,5.5463,5.1355,5.2953,819200.0],["1999-04-22",5.4322,5.9343,5.3866,5.6833,314800.0],["1999-04-23",5.8202,5.8887,5.6148,5.6148,459200.0],["1999-04-26",5.6833,5.8202,5.6605,5.7746,574800.0],["1999-04-27",5.8431,6.0713,5.7974,5.8773,819600.0],["1999-04-28",5.9229,6.0599,5.8202,5.8202,533200.0],["1999-04-29",5.8773,5.9686,5.7518,5.9286,376400.0],["1999-04-30",6.0142,6.0713,5.9343,6.0256,378000.0],["1999-05-03",6.1433,6.2576,6.0403,6.2462,421200.0],["1999-05-04",6.2233,6.2233,5.9488,6.0289,179600.0],["1999-05-05",5.903,6.1089,5.7657,5.8801,264800.0],["1999-05-06",5.8229,5.903,5.72,5.72,287200.0],["1999-05-07",5.7657,5.9145,5.6857,5.8344,100400.0],["1999-05-10",6.0403,6.0403,5.7886,6.0289,394000.0],["1999-05-11",6.0632,6.4064,5.9945,6.3606,372400.0],["1999-05-12",6.3949,6.6809,6.1547,6.5379,500000.0],["1999-05-13",6.6123,6.7724,6.4292,6.7724,449600.0],["1999-05-14",6.3148,7.1156,6.3148,7.047,418800.0],["1999-05-17",6.7724,7.047,6.7267,6.864,273200.0],["1999-05-18",7.0928,7.1385,6.6352,6.6809,118000.0],["1999-05-19",6.7953,6.7953,6.5436,6.5894,200400.0],["1999-05-20",6.7724,6.864,6.5894,6.6809,301200.0],["1999-05-21",6.6809,6.8182,6.5208,6.6123,308800.0],["1999-05-24",6.6466,6.6809,6.2691,6.4521,114000.0],["1999-05-25",6.3606,6.5665,6.2691,6.4979,308400.0],["1999-05-26",6.5837,6.5894,6.4064,6.4407,450800.0],["1999-05-27",6.4636,6.5894,6.4178,6.515,103200.0],["1999-05-28",6.6008,6.6695,6.4292,6.4636,175200.0],["1999-06-01",6.6695,6.6924,6.4636,6.6924,337600.0],["1999-06-02",6.7496,6.9669,6.7381,6.9555,587200.0],["1999-06-03",7.047,7.1843,6.9784,7.1385,257600.0],["1999-06-04",7.1156,7.2758,7.0928,7.23,430800.0],["1999-06-07",7.2186,7.3216,7.2186,7.2987,121600.0],["1999-06-08",7.3044,7.4245,7.2758,7.3444,398800.0],["1999-06-09",7.4131,7.4588,6.864,6.864,482000.0],["1999-06-10",6.9212,7.0012,6.9097,7.0012,371200.0],["1999-06-11",7.0127,7.1156,6.9898,7.047,200400.0],["1999-06-14",7.0928,7.3216,7.047,7.1843,177600.0],["1999-06-15",7.0699,7.1385,7.047,7.047,244800.0],["1999-06-16",7.2758,7.2987,7.0699,7.2987,738800.0],["1999-06-17",7.3101,7.3101,7.0012,7.23,587200.0],["1999-06-18",7.1957,7.2758,7.0928,7.1385,185200.0],["1999-06-21",7.15,7.2758,6.9212,6.9555,461200.0],["1999-06-22",6.8182,7.1271,6.8182,6.9326,756800.0],["1999-06-23",6.9212,6.9212,6.864,6.864,113200.0],["1999-06-24",6.8868,6.8868,6.5322,6.7267,441600.0],["1999-06-25",6.7152,7.0012,6.6123,6.9555,204000.0],["1999-06-28",6.864,7.1385,6.7839,7.047,88400.0],["1999-06-29",7.1385,7.1957,6.8296,7.047,124000.0],["1999-06-30",7.1614,7.1843,6.9097,7.1843,370800.0],["1999-07-01",7.2072,7.2186,6.9212,7.1156,243200.0],["1999-07-02",7.047,7.1614,6.9555,7.047,189600.0],["1999-07-06",7.047,7.0928,6.864,7.0241,332400.0],["1999-07-07",6.9326,7.1614,6.9212,7.1271,282400.0],["1999-07-08",7.1271,7.1843,7.0699,7.1442,100400.0],["1999-07-09",7.1385,7.2072,7.047,7.1385,230400.0],["1999-07-12",7.2758,7.2987,7.047,7.0584,652000.0],["1999-07-13",7.047,7.1843,7.0012,7.1385,752000.0],["1999-07-14",7.2415,7.2987,7.1385,7.2644,119600.0],["1999-07-15",7.2415,7.3216,7.23,7.3216,160800.0],["1999-07-16",7.333,7.9622,7.3216,7.7334,522800.0],["1999-07-19",8.2825,8.3054,7.8707,7.8936,297600.0],["1999-07-20",7.8707,7.9164,7.2987,7.5046,609600.0],["1999-07-21",7.7334,7.802,7.1385,7.2529,584800.0],["1999-07-22",7.3559,7.4588,7.23,7.4131,645200.0],["1999-07-23",7.3673,7.5961,7.3673,7.436,78400.0],["1999-07-26",7.5732,7.7792,7.4131,7.7563,464400.0],["1999-07-27",7.7792,8.088,7.5961,8.0537,550000.0],["1999-07-28",7.9736,8.0537,7.9164,8.0194,343600.0],["1999-07-29",7.8707,7.9622,7.8249,7.8707,784400.0],["1999-07-30",7.9164,7.9622,7.8478,7.9164,257200.0],["1999-08-02",8.0423,8.0766,7.8707,8.0537,451200.0],["1999-08-03",7.9679,8.0537,7.8707,7.8936,547200.0],["1999-08-04",7.9622,7.9851,7.8478,7.9279,453200.0],["1999-08-05",7.9622,7.9622,7.619,7.8135,458800.0],["1999-08-06",7.8707,7.8707,7.5961,7.6876,744400.0],["1999-08-09",7.7334,7.7792,7.5732,7.619,343600.0],["1999-08-10",7.2758,7.5732,7.23,7.4932,271200.0],["1999-08-11",7.4016,7.6419,7.4016,7.619,247600.0],["1999-08-12",7.6876,7.6876,7.4588,7.5389,507200.0],["1999-08-13",7.7792,7.7792,7.5275,7.619,186800.0],["1999-08-16",7.619,7.619,7.5046,7.5961,96400.0],["1999-08-17",7.6533,7.7334,7.4817,7.6876,272000.0],["1999-08-18",7.6876,7.6876,7.4817,7.5961,383200.0],["1999-08-19",7.5961,7.5961,7.3216,7.4474,74800.0],["1999-08-20",7.3788,7.5504,7.3216,7.3902,102800.0],["1999-08-23",7.333,7.5046,7.3216,7.3502,83600.0],["1999-08-24",7.333,7.4588,7.1385,7.3559,95200.0],["1999-08-25",7.2987,7.3559,6.9555,6.9555,540400.0],["1999-08-26",6.9784,6.9784,6.9212,6.9555,262000.0],["1999-08-27",6.9669,6.9784,6.475,6.475,325600.0],["1999-08-30",6.6237,6.7038,6.1318,6.1776,565600.0],["1999-08-31",6.2233,6.2233,5.6742,5.9488,1948400.0],["1999-09-01",6.1604,6.1661,5.9488,6.0632,1662400.0],["1999-09-02",6.1696,6.1696,6.0434,6.1352,204000.0],["1999-09-03",6.1008,6.4219,6.1008,6.4219,390000.0],["1999-09-07",6.4678,6.4678,6.376,6.4333,291200.0],["1999-09-08",6.4047,6.4448,6.2843,6.3531,304800.0],["1999-09-09",6.4104,6.4448,6.376,6.4333,419200.0],["1999-09-10",6.4219,6.4448,6.3531,6.4219,403200.0],["1999-09-13",6.4104,6.5366,6.1008,6.1123,368000.0],["1999-09-14",6.2212,6.2269,6.032,6.0778,316400.0],["1999-09-15",6.0492,6.0778,6.009,6.009,173200.0],["1999-09-16",6.0549,6.1467,5.9861,6.0262,192400.0],["1999-09-17",6.1639,6.3301,6.1008,6.2384,448000.0],["1999-09-20",6.2843,6.4219,6.1925,6.3531,552000.0],["1999-09-21",6.3015,6.3301,6.1467,6.1925,394000.0],["1999-09-22",6.1925,6.1925,5.9173,6.032,634400.0],["1999-09-23",6.032,6.1925,5.9632,6.1696,996400.0],["1999-09-24",6.1811,6.1811,6.009,6.032,873600.0],["1999-09-27",6.0377,6.1925,6.032,6.1123,504000.0],["1999-09-28",6.0549,6.2843,6.032,6.1696,296800.0],["1999-09-29",6.5021,7.0526,6.5021,6.7659,784400.0],["1999-09-30",7.0526,7.087,6.743,6.7774,373600.0],["1999-10-01",6.743,6.9265,6.6283,6.915,437200.0],["1999-10-04",6.9494,7.2475,6.9494,7.2475,399200.0],["1999-10-05",7.2246,7.2475,6.9609,6.9609,786800.0],["1999-10-06",6.9838,7.0985,6.9265,6.9723,540400.0],["1999-10-07",7.0411,7.1558,6.9035,7.0182,435200.0],["1999-10-08",6.8806,7.2705,6.8347,7.2705,1263600.0],["1999-10-11",7.3393,7.3508,6.8347,6.9265,445200.0],["1999-10-12",6.9265,6.9723,6.743,6.915,308000.0],["1999-10-13",6.9035,7.1787,6.8921,7.0755,158000.0],["1999-10-14",7.1099,7.2017,6.9723,7.1787,76400.0],["1999-10-15",6.9609,7.2475,6.8806,7.2017,218000.0],["1999-10-18",7.2361,7.2475,6.9035,6.9953,222800.0],["1999-10-19",7.1558,7.2475,6.9953,7.2475,209200.0],["1999-10-20",7.2017,7.2017,6.6283,6.743,892400.0],["1999-10-21",6.6168,6.743,6.4333,6.5136,383200.0],["1999-10-22",6.4333,6.6168,6.3531,6.4563,300800.0],["1999-10-25",6.3072,6.5136,6.009,6.2613,394000.0],["1999-10-26",6.4104,6.5251,6.204,6.2499,260000.0],["1999-10-27",6.2499,6.2613,6.1467,6.2384,214000.0],["1999-10-28",6.3645,6.5366,6.2613,6.5366,94800.0],["1999-10-29",6.4677,6.72,6.4677,6.6742,360400.0],["1999-11-01",6.8806,6.9035,6.3072,6.3301,489600.0],["1999-11-02",6.3531,6.6398,6.3531,6.5939,92000.0],["1999-11-03",6.6398,6.8347,6.6054,6.72,458400.0],["1999-11-04",6.7086,6.72,6.6054,6.6512,237600.0],["1999-11-05",6.8347,6.8806,6.72,6.8118,323600.0],["1999-11-08",6.571,6.6742,6.4448,6.5595,301600.0],["1999-11-09",6.6398,6.6971,6.5136,6.6856,80000.0],["1999-11-10",6.6054,6.6512,6.4907,6.4907,200400.0],["1999-11-11",6.4907,6.7659,6.4907,6.5824,96000.0],["1999-11-12",6.6168,6.6168,6.4219,6.5595,512000.0],["1999-11-15",6.5022,6.6971,6.4907,6.5595,111200.0],["1999-11-16",6.6719,6.85,6.5972,6.85,544800.0],["1999-11-17",6.8903,7.1259,6.8615,7.0799,552400.0],["1999-11-18",7.0684,7.1834,6.988,7.1489,530400.0],["1999-11-19",7.1719,7.1833,6.942,6.942,99600.0],["1999-11-22",7.0109,7.1489,6.942,7.0799,123200.0],["1999-11-23",7.1374,7.1948,6.965,7.1948,398800.0],["1999-11-24",7.1719,7.1948,7.0569,7.0569,149600.0],["1999-11-26",6.965,7.1489,6.965,7.0799,58400.0],["1999-11-29",7.1719,7.5511,7.1489,7.5511,454000.0],["1999-11-30",7.4822,7.712,7.1719,7.2753,1134800.0],["1999-12-01",6.4823,7.6316,6.4363,7.6316,2530000.0],["1999-12-02",7.6028,7.7235,7.5396,7.7235,506000.0],["1999-12-03",7.781,8.1833,7.7235,8.0683,748000.0],["1999-12-06",8.0109,8.3672,7.9764,8.3557,562000.0],["1999-12-07",8.2292,8.4476,8.2292,8.4361,934800.0],["1999-12-08",8.2235,8.6775,8.2177,8.6315,760400.0],["1999-12-09",8.6488,8.8154,8.5511,8.7637,592800.0],["1999-12-10",8.643,8.7809,8.643,8.6775,666800.0],["1999-12-13",8.5855,8.8269,8.5511,8.7464,478000.0],["1999-12-14",8.8384,9.1947,8.5855,9.1832,493200.0],["1999-12-15",9.0798,10.39,9.0453,10.1142,1577200.0],["1999-12-16",9.8843,10.321,9.4475,10.1142,1384400.0],["1999-12-17",10.0969,10.1142,9.7694,10.0107,748400.0],["1999-12-20",9.8613,10.2176,9.7694,9.9992,585600.0],["1999-12-21",9.9992,10.1371,9.9992,10.1371,372800.0],["1999-12-22",10.1486,10.1601,9.9303,10.0682,536000.0],["1999-12-23",10.0682,10.1142,9.9303,10.0337,434400.0],["1999-12-27",9.8613,10.0222,9.4935,9.9762,244800.0],["1999-12-28",9.7694,10.0682,9.5395,9.8441,126400.0],["1999-12-29",9.6142,9.8958,9.5165,9.6544,288000.0],["1999-12-30",9.5165,9.7464,9.4705,9.5222,561200.0],["1999-12-31",9.6544,9.8728,9.459,9.8728,302800.0],["2000-01-03",9.7464,9.8843,9.5625,9.8843,248400.0],["2000-01-04",9.6084,9.8383,9.0338,9.0798,563200.0],["2000-01-05",9.1027,9.3326,8.8729,9.2636,860000.0],["2000-01-06",9.4131,9.6084,9.0108,9.1717,819200.0],["2000-01-07",9.1372,9.2177,9.0108,9.1717,335600.0],["2000-01-10",9.1257,9.5625,8.9993,9.5108,966400.0],["2000-01-11",9.2177,9.6199,9.2177,9.551,310800.0],["2000-01-12",9.5395,9.6084,9.4475,9.505,385600.0],["2000-01-13",9.482,9.5625,9.1947,9.5625,370400.0],["2000-01-14",9.2522,9.7579,9.2522,9.7004,247200.0],["2000-01-18",9.6487,10.2751,9.574,10.1601,522400.0],["2000-01-19",10.1142,10.6515,10.0912,10.3555,437600.0],["2000-01-20",10.2521,10.4819,10.1142,10.459,222400.0],["2000-01-21",10.5049,10.7118,10.39,10.6888,429600.0],["2000-01-24",10.6658,10.7348,10.5279,10.7118,739200.0],["2000-01-25",10.6658,10.7348,10.6199,10.6773,342400.0],["2000-01-26",10.6428,10.8497,10.6199,10.6658,364000.0],["2000-01-27",10.8267,10.8497,10.5739,10.6888,384400.0],["2000-01-28",10.6658,10.8267,10.6199,10.7348,590000.0],["2000-01-31",10.6658,11.1715,10.2981,10.5279,831200.0],["2000-02-01",10.5279,10.6888,9.7923,10.1142,540400.0],["2000-02-02",9.9992,10.2521,9.9188,10.1142,424800.0],["2000-02-03",10.0739,10.2923,10.0739,10.1601,303600.0],["2000-02-04",10.1946,10.8038,10.1371,10.8038,455200.0],["2000-02-07",10.4819,10.9187,10.4819,10.8957,315200.0],["2000-02-08",10.8842,11.1256,10.8497,11.0911,511600.0],["2000-02-09",11.0796,11.2405,11.0796,11.1486,538400.0],["2000-02-10",11.1601,11.2405,10.9187,10.9819,396000.0],["2000-02-11",11.0279,11.3554,10.9302,11.2175,480800.0],["2000-02-14",11.2014,11.9267,10.9827,11.0748,1492000.0],["2000-02-15",11.2359,11.2359,10.8791,10.9481,163600.0],["2000-02-16",10.8675,11.0978,10.8675,11.0632,743600.0],["2000-02-17",11.1093,11.1093,10.7754,11.0517,328400.0],["2000-02-18",11.0287,11.0748,10.9596,11.0402,511200.0],["2000-02-22",11.0345,11.0517,10.8675,10.9596,234800.0],["2000-02-23",10.9136,11.3741,10.9136,11.3568,699200.0],["2000-02-24",11.3741,11.6043,11.2359,11.5122,739200.0],["2000-02-25",11.3626,11.8806,11.3511,11.7425,417600.0],["2000-02-28",11.7425,11.9727,11.5928,11.9094,517600.0],["2000-02-29",11.7425,12.8937,11.6964,12.8707,504400.0],["2000-03-01",12.8131,13.0318,12.6865,12.9858,635200.0],["2000-03-02",12.9052,12.9858,12.8246,12.9052,460000.0],["2000-03-03",12.9052,13.17,12.8016,12.9282,538400.0],["2000-03-06",13.0318,13.1239,12.8246,12.9628,306400.0],["2000-03-07",12.9858,12.9858,11.7885,12.6635,441000.0],["2000-03-08",12.6635,13.0261,12.5253,12.9167,350000.0],["2000-03-09",12.9858,13.7686,12.8016,13.6535,463400.0],["2000-03-10",13.6305,14.7357,13.5499,14.4133,702200.0],["2000-03-13",13.8147,14.0449,13.4463,13.6535,326800.0],["2000-03-14",13.6765,14.4594,13.4693,14.091,435000.0],["2000-03-15",14.1831,14.2982,13.3312,13.6996,615000.0],["2000-03-16",13.7226,14.0219,13.17,13.2621,284400.0],["2000-03-17",13.2851,14.1831,13.2621,13.2966,223000.0],["2000-03-20",13.3657,13.4463,12.1569,12.5253,186000.0],["2000-03-21",12.2951,12.6174,11.7885,12.5483,174800.0],["2000-03-22",12.5253,13.3542,12.249,13.2391,146000.0],["2000-03-23",13.4923,14.0449,13.2621,13.6535,190400.0],["2000-03-24",13.7917,13.9758,12.5023,13.6535,360200.0],["2000-03-27",13.6305,13.7686,13.2621,13.2621,233600.0],["2000-03-28",13.3542,13.5154,12.4793,12.6404,153800.0],["2000-03-29",12.6404,12.9858,12.1569,12.6635,128400.0],["2000-03-30",12.5253,12.5253,12.1569,12.226,161800.0],["2000-03-31",12.3411,13.6305,12.203,13.5844,479000.0],["2000-04-03",13.4923,13.6305,12.8476,12.9397,421200.0],["2000-04-04",12.9397,13.216,11.0517,12.4332,420000.0],["2000-04-05",12.4332,13.2621,12.4332,12.8707,341800.0],["2000-04-06",12.7786,13.4233,12.6404,13.3542,509200.0],["2000-04-07",13.5384,14.3673,13.4002,14.3673,664800.0],["2000-04-10",14.3673,14.3673,12.5253,12.7556,313400.0],["2000-04-11",12.7095,13.6305,12.5253,13.2045,277400.0],["2000-04-12",12.9858,13.6305,12.7095,13.193,182800.0],["2000-04-13",13.17,13.4002,12.3872,12.4332,163000.0],["2000-04-14",12.1569,12.1569,11.6504,11.7655,288000.0],["2000-04-17",11.7194,13.0779,11.7194,13.0779,326400.0],["2000-04-18",13.0779,13.9528,12.6404,13.9528,143800.0],["2000-04-19",14.16,14.9429,13.5384,14.8738,496000.0],["2000-04-20",14.8508,14.9199,14.1831,14.2061,176000.0],["2000-04-24",14.2061,14.5745,13.2621,14.5745,286200.0],["2000-04-25",14.8738,15.104,14.4594,14.4594,657600.0],["2000-04-26",14.6896,15.2192,13.2621,13.2621,478400.0],["2000-04-27",13.3772,14.8278,13.193,14.8278,453200.0],["2000-04-28",14.8508,15.058,14.2982,14.5515,375400.0],["2000-05-01",14.563,14.8738,14.3673,14.7357,201400.0],["2000-05-02",14.7541,14.8694,13.7859,13.7859,502400.0],["2000-05-03",14.293,14.3853,13.4631,14.0164,189000.0],["2000-05-04",14.0164,14.9155,13.7398,14.5697,411200.0],["2000-05-05",14.4083,14.8924,14.3391,14.708,249800.0],["2000-05-08",14.7541,14.7541,13.4631,13.5092,205000.0],["2000-05-09",13.832,14.0164,13.2787,13.5784,158400.0],["2000-05-10",13.4746,13.5553,13.3248,13.394,110800.0],["2000-05-11",13.3248,14.3852,13.3248,14.3852,218200.0],["2000-05-12",14.2239,14.3622,13.5092,13.5092,309000.0],["2000-05-15",13.6475,13.7167,13.002,13.4631,336800.0],["2000-05-16",13.4401,14.1547,13.417,14.1547,159000.0],["2000-05-17",13.9703,14.708,13.9242,14.6849,308800.0],["2000-05-18",14.5697,14.6619,13.7397,13.7397,255400.0],["2000-05-19",13.7513,14.2008,13.4631,13.7397,152200.0],["2000-05-22",13.832,13.832,13.2787,13.7397,225200.0],["2000-05-23",13.6936,13.7398,13.3709,13.4401,220000.0],["2000-05-24",13.4401,14.2239,13.394,14.0049,318200.0],["2000-05-25",13.9242,14.7541,13.9242,14.0164,1312000.0],["2000-05-26",14.0164,14.4544,13.855,14.4314,550600.0],["2000-05-30",14.4313,14.8463,14.2469,14.8002,688800.0],["2000-05-31",14.3161,16.2526,14.3161,16.0393,1105600.0],["2000-06-01",16.5753,17.3361,16.2295,17.2208,1051600.0],["2000-06-02",17.1977,18.3504,16.875,17.9124,1123800.0],["2000-06-05",17.6819,17.6819,17.29,17.3591,341400.0],["2000-06-06",17.313,17.5781,17.1516,17.5781,528400.0],["2000-06-07",17.4513,18.0738,17.3361,18.0738,452000.0],["2000-06-08",17.9585,18.1199,17.4744,17.7049,487400.0],["2000-06-09",17.9124,18.0738,17.5666,17.8663,164600.0],["2000-06-12",17.9585,18.0046,17.5205,17.8432,387600.0],["2000-06-13",17.3822,18.0277,17.29,18.0277,424400.0],["2000-06-14",17.7049,17.9816,17.6127,17.728,146800.0],["2000-06-15",17.8087,18.5809,17.5205,18.5579,904800.0],["2000-06-16",18.8115,19.5492,18.5348,19.1573,1603000.0],["2000-06-19",19.1803,19.2264,18.3965,18.8115,416000.0],["2000-06-20",19.042,19.2264,18.3504,18.7423,659800.0],["2000-06-21",18.9037,18.9037,17.8893,18.2582,282000.0],["2000-06-22",18.3274,18.9959,18.3274,18.5348,458600.0],["2000-06-23",18.4426,18.6501,16.6675,16.9442,394800.0],["2000-06-26",17.0825,18.8576,16.875,18.7654,363400.0],["2000-06-27",18.3043,18.3965,17.3361,17.8663,345400.0],["2000-06-28",17.9239,18.3965,17.9239,18.3965,507400.0],["2000-06-29",17.7971,18.0449,17.1977,17.9124,480600.0],["2000-06-30",18.0507,18.8115,17.3361,18.4887,1570200.0],["2000-07-03",18.4426,18.4426,17.8894,18.0046,50600.0],["2000-07-05",17.7971,18.4887,17.1977,17.3591,260400.0],["2000-07-06",17.4513,17.7049,16.9211,17.5666,326600.0],["2000-07-07",17.7049,18.2582,17.6127,18.2121,485800.0],["2000-07-10",18.0853,18.4426,17.4571,18.3504,289600.0],["2000-07-11",18.3965,18.8576,18.3043,18.3735,863800.0],["2000-07-12",18.4426,18.5118,17.4744,18.0277,295200.0],["2000-07-13",17.947,18.0968,17.1516,18.0277,500200.0],["2000-07-14",17.5781,18.3504,16.9903,18.3043,471600.0],["2000-07-17",18.3965,18.6732,18.0277,18.6732,250400.0],["2000-07-18",18.3043,20.1025,17.7741,19.042,483800.0],["2000-07-19",18.6731,19.2264,18.6731,18.9498,254800.0],["2000-07-20",18.8115,19.918,18.8115,19.918,502000.0],["2000-07-21",19.8258,19.895,17.8663,18.1199,391200.0],["2000-07-24",18.1775,18.4657,17.1747,17.3361,207600.0],["2000-07-25",17.4283,17.9816,17.3361,17.6127,170600.0],["2000-07-26",17.5205,17.7971,17.2208,17.7049,151000.0],["2000-07-27",17.313,17.5897,17.29,17.3361,376000.0],["2000-07-28",17.313,17.3361,15.999,16.3217,361800.0],["2000-07-31",16.1373,16.5984,15.9759,16.5523,266800.0],["2000-08-01",16.7828,17.0594,16.4139,16.5753,219000.0],["2000-08-02",16.7367,16.7828,15.4457,15.8607,178400.0],["2000-08-03",15.3074,16.5984,14.3161,16.5523,308200.0],["2000-08-04",16.3217,16.46,15.584,15.8607,279000.0],["2000-08-07",15.7684,15.7684,15.0307,15.1691,448200.0],["2000-08-08",15.2152,15.4918,14.3852,14.731,827200.0],["2000-08-09",16.0451,16.8289,15.6993,16.1373,1129200.0],["2000-08-10",16.2295,17.1516,16.2295,16.6675,653000.0],["2000-08-11",14.9385,15.584,14.8463,15.2152,5140600.0],["2000-08-14",15.3304,15.6762,15.2152,15.4688,1010200.0],["2000-08-15",15.4918,15.8606,15.4918,15.7223,764200.0],["2000-08-16",15.7454,15.9067,15.584,15.7223,489600.0],["2000-08-17",15.6532,16.022,15.4918,15.8837,486000.0],["2000-08-18",15.7915,15.999,15.5379,15.6762,228000.0],["2000-08-21",15.8607,15.9529,15.6301,15.7915,460400.0],["2000-08-22",15.8376,15.999,15.6762,15.8607,403400.0],["2000-08-23",15.7915,16.1142,15.6301,15.8376,263000.0],["2000-08-24",16.1373,16.3448,15.999,16.0451,499200.0],["2000-08-25",16.1373,16.1373,15.7223,16.1373,152800.0],["2000-08-28",16.0912,16.5984,15.8607,16.3217,360200.0],["2000-08-29",16.2987,16.8058,16.2987,16.5984,490000.0],["2000-08-30",16.6214,16.875,16.5523,16.5984,224800.0],["2000-08-31",16.7828,16.9211,16.2526,16.3678,629800.0],["2000-09-01",16.437,16.46,16.1373,16.2295,327400.0],["2000-09-05",16.1095,16.1557,15.7864,15.7864,289200.0],["2000-09-06",15.971,15.971,15.671,15.7633,261600.0],["2000-09-07",16.1095,16.3864,15.971,15.9941,279800.0],["2000-09-08",15.9479,16.5018,15.9249,16.4557,927800.0],["2000-09-11",16.4788,16.4788,16.2711,16.3922,372800.0],["2000-09-12",16.3403,16.7096,16.2941,16.4557,450000.0],["2000-09-13",16.2941,16.8942,16.2941,16.8019,295600.0],["2000-09-14",16.8942,17.125,16.6172,16.9865,855200.0],["2000-09-15",16.9634,17.1711,16.6172,16.6634,317200.0],["2000-09-18",16.6634,16.9404,16.0172,16.1556,424800.0],["2000-09-19",16.0864,16.248,15.8556,16.248,233000.0],["2000-09-20",15.6248,15.9018,15.6017,15.8787,437200.0],["2000-09-21",16.0056,16.0172,15.5094,15.5094,154600.0],["2000-09-22",14.8632,16.2941,14.6786,16.1556,803000.0],["2000-09-25",16.1903,16.5711,15.9018,16.3864,271600.0],["2000-09-26",16.3403,16.4326,16.0633,16.2711,376600.0],["2000-09-27",16.2249,16.3865,16.1557,16.2941,320600.0],["2000-09-28",16.0172,17.0788,15.6479,16.9404,413200.0],["2000-09-29",16.8942,16.9403,15.971,16.0172,579000.0],["2000-10-02",16.0403,16.5249,15.971,16.2941,110400.0],["2000-10-03",16.3172,16.4788,15.2786,15.4633,604600.0],["2000-10-04",15.469,16.2249,15.4171,16.2249,289000.0],["2000-10-05",15.8556,16.6172,15.8325,16.548,359000.0],["2000-10-06",16.2711,16.6173,15.8787,16.4326,273800.0],["2000-10-09",16.3403,16.848,16.1556,16.8019,214600.0],["2000-10-10",16.5942,17.0788,16.1557,16.6172,472200.0],["2000-10-11",16.121,17.4481,16.1095,17.3558,434400.0],["2000-10-12",17.3096,17.9097,16.9404,17.8174,627400.0],["2000-10-13",18.002,18.1405,17.5404,18.002,326000.0],["2000-10-16",17.8635,18.9252,17.8174,18.3251,906800.0],["2000-10-17",18.5559,18.7406,18.0943,18.3713,540800.0],["2000-10-18",18.2674,18.879,17.8866,18.6482,477800.0],["2000-10-19",19.0175,19.0637,18.3251,18.879,498800.0],["2000-10-20",18.879,19.0637,18.5559,18.7175,249200.0],["2000-10-23",18.4174,19.381,18.4174,19.0175,291000.0],["2000-10-24",18.879,19.9868,18.879,19.6176,659200.0],["2000-10-25",19.5714,20.4254,19.5714,20.1253,705400.0],["2000-10-26",19.9869,21.5101,19.8022,21.3255,754000.0],["2000-10-27",20.2869,20.3561,20.0099,20.2638,854800.0],["2000-10-30",20.4946,20.5408,19.156,19.5714,367200.0],["2000-10-31",19.583,20.5408,19.3868,20.31,854800.0],["2000-11-01",20.2176,20.6792,19.9407,20.6331,677000.0],["2000-11-02",20.6215,20.7716,20.0561,20.31,300800.0],["2000-11-03",20.2638,20.8639,20.1946,20.8639,372200.0],["2000-11-06",20.8639,21.0947,20.5869,20.7254,455000.0],["2000-11-07",20.76,21.2793,20.7485,20.8639,722800.0],["2000-11-08",20.9446,21.2331,20.8639,20.9677,639600.0],["2000-11-09",20.7716,21.3255,20.6792,21.1639,492400.0],["2000-11-10",20.962,21.2793,20.9562,21.1408,467600.0],["2000-11-13",21.0254,21.0485,19.7099,20.31,471200.0],["2000-11-14",20.3561,21.1408,20.1715,20.5177,715000.0],["2000-11-15",20.5177,20.6562,20.31,20.3792,575800.0],["2000-11-16",20.5292,20.5408,19.3868,19.456,586000.0],["2000-11-17",19.5207,20.052,18.8508,19.8672,365400.0],["2000-11-20",19.5438,19.7286,19.128,19.4976,412000.0],["2000-11-21",19.4283,19.5438,19.0818,19.5438,348000.0],["2000-11-22",19.5438,19.6131,17.8805,18.4811,360200.0],["2000-11-24",18.3425,19.2204,18.3425,19.2204,61800.0],["2000-11-27",19.359,20.3293,19.2204,20.1213,288800.0],["2000-11-28",20.1444,20.1906,17.7419,17.996,426800.0],["2000-11-29",18.5158,19.2666,18.5042,18.8739,309400.0],["2000-11-30",19.0009,20.0982,17.6264,19.821,1387000.0],["2000-12-01",19.6362,20.8837,19.59,20.8837,415600.0],["2000-12-04",20.9068,21.1609,20.4217,21.0685,675800.0],["2000-12-05",21.0685,22.1312,20.9761,21.9001,968400.0],["2000-12-06",22.1774,23.4017,21.7153,21.9001,1729200.0],["2000-12-07",22.4546,22.9628,22.1774,22.5008,785200.0],["2000-12-08",22.9628,23.1014,22.0388,22.3622,1023400.0],["2000-12-11",22.547,22.7318,21.2533,22.5239,1182000.0],["2000-12-12",22.7087,23.1014,21.6229,21.7615,7493000.0],["2000-12-13",22.2929,22.7318,21.6229,21.7615,1706800.0],["2000-12-14",21.9463,22.0388,21.2071,21.6922,759200.0],["2000-12-15",21.7153,21.9001,21.4381,21.5132,1208400.0],["2000-12-18",21.5305,21.8539,21.2533,21.5767,515800.0],["2000-12-19",21.5305,22.0388,21.2533,21.3226,561000.0],["2000-12-20",21.2764,21.2995,19.2666,19.7748,1496000.0],["2000-12-21",19.6016,19.9134,18.6891,19.59,795400.0],["2000-12-22",19.59,22.5008,19.59,21.1609,1311800.0],["2000-12-26",21.4381,22.547,21.0685,21.5767,781400.0],["2000-12-27",21.5305,23.2862,21.2071,23.2631,679800.0],["2000-12-28",23.1707,24.4875,22.9628,23.0552,1417600.0],["2000-12-29",22.9859,23.8407,22.547,22.9628,591600.0],["2001-01-02",23.009,23.1938,22.2698,22.4777,1084400.0],["2001-01-03",22.4546,22.4892,21.4381,22.0445,1686600.0],["2001-01-04",21.8193,22.1774,20.8375,20.8837,523600.0],["2001-01-05",21.1262,21.5305,20.5372,21.2533,764800.0],["2001-01-08",21.2418,21.4843,21.1147,21.2995,667800.0],["2001-01-09",21.4381,21.4843,21.0223,21.0685,878400.0],["2001-01-10",21.0743,22.8704,21.0454,22.7549,921000.0],["2001-01-11",22.4084,23.1014,21.9002,22.5008,549800.0],["2001-01-12",22.5354,22.5701,22.0619,22.1774,515400.0],["2001-01-16",22.1543,22.1774,20.6065,20.6758,815600.0],["2001-01-17",21.0916,21.2995,17.2106,17.303,4856000.0],["2001-01-18",17.9152,17.9267,17.2337,17.3261,2421600.0],["2001-01-19",17.534,17.534,14.9235,16.2345,2303600.0],["2001-01-22",16.1017,17.1875,15.7552,15.7783,1178400.0],["2001-01-23",16.0786,16.2172,14.6463,15.3393,3542200.0],["2001-01-24",15.6166,16.4251,15.3393,16.1017,2924800.0],["2001-01-25",16.0786,16.3096,15.322,15.8476,1159600.0],["2001-01-26",15.8938,16.6792,15.5242,16.4713,861800.0],["2001-01-29",16.7139,17.534,16.402,17.534,887800.0],["2001-01-30",17.7881,17.9267,17.0026,17.6957,678800.0],["2001-01-31",17.7419,17.8112,16.3558,16.864,797600.0],["2001-02-01",16.9564,17.2106,16.7254,17.0026,325400.0],["2001-02-02",17.1413,17.4647,16.8178,16.8178,350200.0],["2001-02-05",17.1413,18.2039,16.9565,18.0653,643000.0],["2001-02-06",18.3887,18.8046,17.9729,18.1346,884400.0],["2001-02-07",18.0422,18.1808,17.6726,18.0653,547600.0],["2001-02-08",17.9036,18.2501,17.8805,18.1115,392600.0],["2001-02-09",18.1115,18.1115,17.7419,17.996,501200.0],["2001-02-12",18.0876,18.1339,17.7175,17.9257,467800.0],["2001-02-13",18.1801,18.6196,17.7638,17.8101,246400.0],["2001-02-14",17.7638,18.2669,17.625,18.0413,338000.0],["2001-02-15",18.3189,18.4982,17.81,18.1339,446800.0],["2001-02-16",17.7638,18.2726,17.6713,17.9951,415600.0],["2001-02-20",18.0876,18.2958,17.3243,17.3243,233200.0],["2001-02-21",17.2549,17.2549,16.7461,17.1161,515400.0],["2001-02-22",16.9774,17.0236,16.2835,16.3991,1137400.0],["2001-02-23",16.3413,16.4685,15.6127,16.3991,1111000.0],["2001-02-26",16.561,16.6073,15.9597,16.4685,1213600.0],["2001-02-27",16.4454,17.1162,16.4454,16.9542,1470600.0],["2001-02-28",17.0583,17.2318,16.6535,16.908,459000.0],["2001-03-01",16.9311,17.2781,15.5896,17.1855,478000.0],["2001-03-02",16.8386,17.6713,16.7461,17.44,547200.0],["2001-03-05",17.4862,17.6713,17.0236,17.3937,272700.0],["2001-03-06",17.5325,18.1339,17.2087,17.6713,325700.0],["2001-03-07",17.8563,18.689,17.3937,18.1339,564400.0],["2001-03-08",18.4577,18.5039,17.3937,18.3189,884300.0],["2001-03-09",18.0182,18.4577,17.6713,18.0876,376300.0],["2001-03-12",17.9488,18.7815,17.8101,17.9488,566400.0],["2001-03-13",18.0182,18.689,17.625,18.4114,946000.0],["2001-03-14",18.2726,19.4291,18.1339,18.5965,507600.0],["2001-03-15",18.5039,18.874,18.3652,18.4693,713100.0],["2001-03-16",18.3652,18.7815,17.7638,17.9951,745700.0],["2001-03-19",18.0413,18.5965,16.8386,17.3012,535700.0],["2001-03-20",17.2781,17.3937,16.6998,17.1161,519100.0],["2001-03-21",16.6536,17.3012,15.3583,17.1161,1015100.0],["2001-03-22",17.2087,18.3189,16.0984,18.1339,478800.0],["2001-03-23",17.44,18.1339,17.2087,17.7175,460900.0],["2001-03-26",17.6713,18.7815,17.4862,17.9488,478700.0],["2001-03-27",18.1339,18.4577,17.5325,18.3189,264500.0],["2001-03-28",18.0413,18.1339,17.4862,17.5787,407200.0],["2001-03-29",17.7638,17.7638,16.4685,17.0236,278900.0],["2001-03-30",17.3937,18.504,16.9774,17.5325,781200.0],["2001-04-02",17.7175,17.7407,14.9419,15.4045,1007300.0],["2001-04-03",15.4508,15.5433,13.878,14.2943,1179900.0],["2001-04-04",14.2018,14.5256,13.7392,13.9705,705800.0],["2001-04-05",14.2943,16.1909,14.2943,16.0059,1294700.0],["2001-04-06",15.5896,15.6358,14.5719,15.2195,742700.0],["2001-04-09",15.6469,15.758,15.0992,15.2398,239700.0],["2001-04-10",15.2472,16.5499,15.2472,16.3797,866700.0],["2001-04-11",16.846,17.2975,16.7646,17.2975,682800.0],["2001-04-12",16.735,17.638,16.5869,17.5491,374700.0],["2001-04-16",17.2309,18.2079,17.1347,17.8526,594300.0],["2001-04-17",17.9858,19.0073,17.9784,18.7408,1070500.0],["2001-04-18",19.3773,19.9843,19.3403,19.4217,866400.0],["2001-04-19",19.3921,20.3469,18.9702,20.2063,656700.0],["2001-04-20",19.9176,21.3462,19.9102,20.3543,825600.0],["2001-04-23",20.3839,20.606,19.8066,20.2803,273100.0],["2001-04-24",20.1101,20.6134,19.5402,19.6586,532600.0],["2001-04-25",19.592,20.8058,19.592,20.7984,960900.0],["2001-04-26",20.7688,21.5386,20.569,20.7688,520200.0],["2001-04-27",20.9613,21.2721,20.0583,20.9909,491800.0],["2001-04-30",21.509,21.5164,20.4358,20.865,384000.0],["2001-05-01",20.6279,20.9688,20.6279,20.9243,452400.0],["2001-05-02",20.954,21.2874,20.7465,21.2133,988700.0],["2001-05-03",21.2577,21.4874,20.7835,21.4874,374600.0],["2001-05-04",21.0429,21.8579,20.7465,21.6579,381500.0],["2001-05-07",21.7912,21.8431,21.1911,21.4356,334500.0],["2001-05-08",21.5764,21.5764,20.6724,20.7687,941200.0],["2001-05-09",20.6724,20.6798,19.9315,19.9685,723200.0],["2001-05-10",19.9685,20.5242,19.7684,20.0055,441200.0],["2001-05-11",19.8425,20.0056,19.2646,19.3387,186500.0],["2001-05-14",19.3387,19.3757,18.3755,18.8349,437200.0],["2001-05-15",18.9682,19.8203,18.9682,19.7833,261300.0],["2001-05-16",19.7759,20.3686,19.3313,20.0574,329800.0],["2001-05-17",19.9315,20.339,19.8203,20.339,219900.0],["2001-05-18",20.0055,20.2649,19.2942,19.598,394400.0],["2001-05-21",19.6054,21.3393,19.2794,21.3318,583900.0],["2001-05-22",21.3911,21.5912,21.0429,21.4356,581100.0],["2001-05-23",21.2355,21.2652,20.5242,21.0947,450000.0],["2001-05-24",21.0947,21.5097,21.0058,21.2281,487700.0],["2001-05-25",21.2059,21.4949,21.2059,21.4949,165400.0],["2001-05-29",21.3022,21.8579,21.2578,21.5319,820700.0],["2001-05-30",21.3022,21.4875,21.0429,21.1318,323700.0],["2001-05-31",21.4726,21.7838,21.1911,21.5986,446400.0],["2001-06-01",21.6949,21.7838,21.4208,21.6356,239000.0],["2001-06-04",21.7764,22.221,21.7764,22.1913,460100.0],["2001-06-05",22.1988,22.4136,22.1172,22.2284,682500.0],["2001-06-06",22.2951,22.3099,21.5764,21.9616,340400.0],["2001-06-07",21.8579,22.1839,21.732,21.8579,186200.0],["2001-06-08",21.5245,22.0061,21.1688,21.8357,268900.0],["2001-06-11",21.6727,21.7764,21.5912,21.6505,183100.0],["2001-06-12",21.6505,21.7023,20.4723,21.3244,484600.0],["2001-06-13",21.117,21.6208,20.6724,20.8354,117800.0],["2001-06-14",20.8576,20.9317,20.4353,20.6724,210500.0],["2001-06-15",20.6428,20.865,20.0796,20.339,373400.0],["2001-06-18",20.5983,20.9317,20.0426,20.1167,218800.0],["2001-06-19",20.0722,20.8354,19.3535,20.4723,316400.0],["2001-06-20",20.4279,21.8505,20.4279,21.7246,312600.0],["2001-06-21",21.7468,21.8505,20.7687,21.4874,230700.0],["2001-06-22",21.6653,21.9468,21.154,21.7171,224500.0],["2001-06-25",21.6356,21.8579,21.3689,21.3837,461500.0],["2001-06-26",21.3393,21.6356,20.9762,21.4652,1267000.0],["2001-06-27",21.5245,22.2284,21.3022,21.9691,335500.0],["2001-06-28",22.1469,22.3247,22.1098,22.1098,390800.0],["2001-06-29",22.1617,23.1101,22.0432,22.9693,352500.0],["2001-07-02",22.6878,23.1916,22.1543,23.0731,331500.0],["2001-07-03",22.7841,23.3398,22.3395,23.2435,362400.0],["2001-07-05",23.0434,23.0731,22.5989,22.7767,298300.0],["2001-07-06",22.9101,22.9101,22.3173,22.5248,274100.0],["2001-07-09",22.5989,22.6137,22.3025,22.4433,234800.0],["2001-07-10",22.4359,22.4507,21.9098,22.1913,670500.0],["2001-07-11",21.9987,22.4359,21.932,22.2284,837200.0],["2001-07-12",22.3025,23.1101,22.2062,22.8804,487600.0],["2001-07-13",22.8582,23.7103,22.5544,23.3472,232500.0],["2001-07-16",23.3324,23.6214,22.7619,23.2064,333400.0],["2001-07-17",23.0286,23.4139,22.6359,23.2583,383800.0],["2001-07-18",23.2509,24.6291,23.1101,23.1842,912500.0],["2001-07-19",23.0508,23.688,22.9693,22.9767,343200.0],["2001-07-20",22.9767,23.1546,22.5989,22.747,229100.0],["2001-07-23",22.5915,22.5989,19.2646,19.3906,1608700.0],["2001-07-24",20.1019,20.7835,19.4128,20.2056,1058100.0],["2001-07-25",20.376,20.8947,20.013,20.6354,382900.0],["2001-07-26",20.6724,21.4133,20.6724,21.2355,496500.0],["2001-07-27",21.2355,21.2355,20.6279,20.8947,492900.0],["2001-07-30",20.8428,21.2207,20.6724,21.1466,225100.0],["2001-07-31",20.9317,21.6356,20.6354,20.9466,274600.0],["2001-08-01",21.1096,21.5023,20.6724,21.2503,815200.0],["2001-08-02",21.0873,21.5245,20.8947,21.1836,243600.0],["2001-08-03",21.2355,21.48,20.5613,21.0503,244600.0],["2001-08-06",20.7094,20.9391,20.4501,20.6798,104600.0],["2001-08-07",20.6724,20.6872,19.8574,20.176,260500.0],["2001-08-08",20.05,20.5094,19.9389,20.0426,109500.0],["2001-08-09",20.013,20.0426,19.4721,19.6721,355900.0],["2001-08-10",19.3016,19.4424,18.6348,19.1164,510400.0],["2001-08-13",19.109,19.2646,18.5163,18.5237,426700.0],["2001-08-14",18.783,19.3461,18.4866,18.6718,646200.0],["2001-08-15",18.7756,18.9238,18.3755,18.6348,394900.0],["2001-08-16",18.5978,19.0868,18.4125,18.8941,367700.0],["2001-08-17",18.5607,18.8867,18.0939,18.5977,225700.0],["2001-08-20",18.4496,18.9979,18.3829,18.6793,184600.0],["2001-08-21",18.7089,19.0794,18.7015,18.783,830000.0],["2001-08-22",18.7163,19.1831,18.5903,19.0571,561000.0],["2001-08-23",19.072,19.3091,18.82,18.909,267200.0],["2001-08-24",18.9312,19.235,18.5607,18.8423,159400.0],["2001-08-27",18.7608,18.8052,18.3014,18.3014,292100.0],["2001-08-28",18.4496,18.4496,18.1161,18.1902,875100.0],["2001-08-29",18.1161,18.2273,17.968,18.2273,548100.0],["2001-08-30",17.8938,18.7089,17.8568,18.3088,473900.0],["2001-08-31",18.3014,19.0423,18.2347,18.9682,598800.0],["2001-09-04",18.7383,19.6433,18.7383,19.5097,579800.0],["2001-09-05",19.213,19.213,18.2783,18.3303,447900.0],["2001-09-06",18.2116,18.4786,17.403,17.5588,521200.0],["2001-09-07",17.5588,17.6923,17.403,17.5439,278100.0],["2001-09-10",17.9964,18.4712,16.8021,16.8021,343100.0],["2001-09-17",16.3199,18.1151,15.8971,16.6538,647900.0],["2001-09-18",16.5054,16.8392,16.0529,16.5351,317200.0],["2001-09-19",16.5128,16.7279,15.8674,16.4312,396300.0],["2001-09-20",16.4312,16.5425,15.8749,15.9935,458500.0],["2001-09-21",14.9476,15.6597,14.8363,15.4298,497600.0],["2001-09-24",15.5188,16.2087,15.4594,15.5856,468800.0],["2001-09-25",15.8748,16.1716,15.541,15.8674,535100.0],["2001-09-26",16.0158,16.0232,15.4372,15.7562,367500.0],["2001-09-27",15.6894,16.4312,14.8363,16.3274,862200.0],["2001-09-28",16.3199,16.9505,15.9639,16.8318,426000.0],["2001-10-01",16.8392,16.9134,15.6449,16.3199,634600.0],["2001-10-02",16.3496,16.3793,15.63,15.6894,885300.0],["2001-10-03",15.7636,17.6181,15.5633,17.173,996700.0],["2001-10-04",17.4252,17.7294,16.5425,17.1063,593200.0],["2001-10-05",17.0618,17.5069,16.3941,16.6909,220400.0],["2001-10-08",16.8392,17.2398,16.6167,16.9876,166000.0],["2001-10-09",16.9802,18.0187,16.9505,17.7665,531200.0],["2001-10-10",17.581,18.6641,17.581,18.0632,405300.0],["2001-10-11",18.2412,18.4638,16.8837,17.0618,1239800.0],["2001-10-12",16.9876,17.8036,16.6908,17.7294,317900.0],["2001-10-15",17.6923,17.6923,16.7279,17.3585,497800.0],["2001-10-16",17.3585,17.4327,16.1271,16.3199,822300.0],["2001-10-17",16.498,17.1953,16.4906,17.0173,375500.0],["2001-10-18",17.0247,17.581,16.8392,17.314,276600.0],["2001-10-19",17.2398,17.7368,17.1804,17.5143,780800.0],["2001-10-22",17.5439,17.989,17.4327,17.8036,300800.0],["2001-10-23",17.8852,18.5454,17.7442,18.397,1202900.0],["2001-10-24",18.3154,18.9311,18.2487,18.7234,432700.0],["2001-10-25",18.397,19.0572,18.1745,18.6789,312800.0],["2001-10-26",18.6715,18.9534,18.1003,18.8273,391900.0],["2001-10-29",18.7383,18.8718,17.9519,18.2561,612400.0],["2001-10-30",18.2116,18.3599,17.4623,17.811,208600.0],["2001-10-31",17.8036,18.6121,17.7294,18.2932,434200.0],["2001-11-01",18.4712,18.5083,18.0261,18.4564,367600.0],["2001-11-02",18.2932,18.7308,18.1819,18.6492,346900.0],["2001-11-05",18.6938,19.3391,18.6938,19.0276,287300.0],["2001-11-06",19.0572,20.029,18.9608,19.9474,416500.0],["2001-11-07",20.0661,20.0809,19.0572,19.213,338400.0],["2001-11-08",19.4504,19.6581,19.1611,19.354,305400.0],["2001-11-09",19.1759,19.3614,18.894,19.035,174500.0],["2001-11-12",19.035,19.035,18.3599,18.7308,181400.0],["2001-11-13",18.7679,19.1018,18.6938,18.9089,245800.0],["2001-11-14",18.8792,19.3985,18.8792,19.0201,279500.0],["2001-11-15",19.0795,19.2649,18.486,18.5231,330300.0],["2001-11-16",18.5677,18.5677,18.0255,18.1815,598000.0],["2001-11-19",18.1592,18.382,18.0107,18.2706,473200.0],["2001-11-20",18.2706,18.3375,17.8621,18.1963,1126700.0],["2001-11-21",18.1963,18.6568,17.8621,18.5306,788700.0],["2001-11-23",18.6271,18.7162,18.5306,18.5677,252200.0],["2001-11-26",18.6717,18.8648,18.5306,18.5677,345200.0],["2001-11-27",18.6048,18.7905,18.2335,18.6642,343200.0],["2001-11-28",18.7162,18.7162,18.4191,18.5306,178700.0],["2001-11-29",18.538,18.7088,18.1889,18.4192,453000.0],["2001-11-30",18.4934,18.4934,17.7284,17.7433,371000.0],["2001-12-03",17.6764,18.0478,17.1268,17.8844,549700.0],["2001-12-04",17.8695,18.0478,17.8621,17.9364,584900.0],["2001-12-05",17.9587,18.4786,17.7879,17.8918,1058000.0],["2001-12-06",17.8547,18.0478,17.2828,17.5353,880500.0],["2001-12-07",18.0032,18.1295,17.3125,17.7284,1127300.0],["2001-12-10",17.6542,17.721,17.164,17.2308,465200.0],["2001-12-11",17.1937,17.4759,16.6664,17.112,743200.0],["2001-12-12",17.1343,17.268,16.904,17.0971,550200.0],["2001-12-13",15.2255,15.2255,14.1486,14.817,6486500.0],["2001-12-14",15.2775,15.2775,14.6016,14.8913,1711500.0],["2001-12-17",15.0547,15.077,14.6313,14.7502,678400.0],["2001-12-18",14.7799,15.0547,14.6536,14.9359,1398300.0],["2001-12-19",15.0398,15.1512,14.7799,15.0398,1059400.0],["2001-12-20",15.0398,15.1512,14.9284,14.9656,1184600.0],["2001-12-21",14.8764,15.1141,14.5422,14.6388,1840400.0],["2001-12-24",14.9656,15.1512,14.7056,14.9953,307800.0],["2001-12-26",15.1884,15.53,14.9284,15.2998,513500.0],["2001-12-27",15.1512,15.842,14.9433,15.6711,441900.0],["2001-12-28",16.1019,16.5401,15.6489,16.2059,929100.0],["2001-12-31",16.1093,16.3693,15.9682,16.2207,1013200.0],["2002-01-02",16.4213,16.6367,16.0425,16.3693,919000.0],["2002-01-03",16.2802,16.5252,16.1539,16.5252,933300.0],["2002-01-04",16.5327,16.8595,16.3767,16.7481,623900.0],["2002-01-07",16.9783,17.0377,16.7778,16.956,410100.0],["2002-01-08",17.0303,17.112,16.6292,16.9337,687300.0],["2002-01-09",16.7926,17.3868,16.7926,17.1937,659300.0],["2002-01-10",17.0526,17.4536,16.9337,17.3719,851200.0],["2002-01-11",17.4091,17.4908,17.2531,17.4908,429100.0],["2002-01-14",17.4536,17.4908,16.503,16.7852,921000.0],["2002-01-15",16.7332,17.1566,16.5624,16.9709,872000.0],["2002-01-16",16.9115,16.956,16.0648,16.2504,903100.0],["2002-01-17",16.2876,16.4881,16.1168,16.295,803500.0],["2002-01-18",16.1688,16.2207,15.4632,16.0796,522900.0],["2002-01-22",16.0796,16.2579,15.5969,16.0796,603600.0],["2002-01-23",16.0425,16.451,15.9682,16.3247,602200.0],["2002-01-24",16.3396,16.6887,16.3173,16.3693,491700.0],["2002-01-25",16.3396,16.6515,16.0425,16.3544,402800.0],["2002-01-28",16.2727,16.5252,16.0053,16.3247,422400.0],["2002-01-29",16.3024,16.347,15.5523,15.6043,523300.0],["2002-01-30",15.7528,16.1316,15.5597,15.9534,463300.0],["2002-01-31",15.894,16.5178,15.6414,16.1762,338900.0],["2002-02-01",16.1316,16.5624,16.0871,16.451,538200.0],["2002-02-04",16.243,16.2504,15.6043,15.9905,480300.0],["2002-02-05",16.0425,16.4881,15.8791,16.139,412000.0],["2002-02-06",16.1242,16.3396,15.7603,16.1985,217300.0],["2002-02-07",16.0796,16.087,15.5449,15.5449,287700.0],["2002-02-08",15.7083,16.1242,15.5226,16.0351,467300.0],["2002-02-11",15.9941,16.4107,15.8677,16.3661,302200.0],["2002-02-12",16.2025,16.6786,15.957,16.0909,546000.0],["2002-02-13",16.2545,16.4777,16.076,16.2768,287500.0],["2002-02-14",16.4033,16.5223,16.314,16.5223,286500.0],["2002-02-15",16.4777,16.5,15.9942,16.2917,312100.0],["2002-02-19",16.2545,16.2768,15.7115,15.9718,222600.0],["2002-02-20",15.9793,16.4107,15.8156,16.1504,604700.0],["2002-02-21",16.2471,16.2471,15.4957,15.4957,233300.0],["2002-02-22",15.6222,16.3661,15.4734,16.3215,371500.0],["2002-02-25",16.2991,16.3512,15.7263,16.0165,286800.0],["2002-02-26",16.0685,16.4703,16.0611,16.2917,412800.0],["2002-02-27",16.4107,16.4182,15.89,15.89,361200.0],["2002-02-28",15.8826,16.4628,15.7487,16.1429,428600.0],["2002-03-01",16.0685,16.0685,15.6073,15.8082,830600.0],["2002-03-04",15.8454,17.4076,15.8007,17.1918,1179200.0],["2002-03-05",17.1472,17.9655,16.9761,17.3555,1217800.0],["2002-03-06",17.6308,17.668,16.8125,17.3704,709300.0],["2002-03-07",17.7721,17.8093,16.9612,16.9612,414100.0],["2002-03-08",17.2588,17.4448,16.9984,17.1398,387500.0],["2002-03-11",17.1398,17.3704,17.0356,17.3109,397900.0],["2002-03-12",17.3332,17.5564,16.9538,17.296,334400.0],["2002-03-13",17.4448,17.6084,17.2737,17.5415,526200.0],["2002-03-14",17.5936,17.8762,17.4894,17.7944,253600.0],["2002-03-15",17.973,18.1217,17.5936,17.8763,392700.0],["2002-03-18",18.1143,18.1143,17.4299,17.6308,438200.0],["2002-03-19",17.6903,18.2185,17.5564,18.0399,759300.0],["2002-03-20",18.025,18.1813,17.668,17.668,288100.0],["2002-03-21",17.7051,18.0399,17.668,18.025,609500.0],["2002-03-22",18.0176,18.1664,16.262,16.4926,3070800.0],["2002-03-25",16.4405,17.1472,16.4405,17.0133,1209200.0],["2002-03-26",17.1175,17.2737,16.4405,16.5595,979500.0],["2002-03-27",16.7306,16.8125,16.4107,16.7009,1096700.0],["2002-03-28",16.6637,17.0431,16.4554,16.5,358800.0],["2002-04-01",16.5149,16.5521,16.1429,16.314,592300.0],["2002-04-02",16.2173,16.4703,16.1057,16.2471,335800.0],["2002-04-03",16.3289,16.3661,15.6817,15.8007,496400.0],["2002-04-04",15.8007,16.1355,15.771,15.9942,577500.0],["2002-04-05",16.0388,16.1876,15.8454,15.9346,437900.0],["2002-04-08",15.8826,16.2173,15.585,16.1206,420700.0],["2002-04-09",16.0537,16.3661,16.0537,16.2099,600900.0],["2002-04-10",16.2545,16.5372,16.1057,16.4405,668000.0],["2002-04-11",16.4033,16.4405,16.0313,16.1355,326600.0],["2002-04-12",16.1355,16.4033,16.009,16.3661,641800.0],["2002-04-15",16.3661,16.4405,15.8454,15.8454,598000.0],["2002-04-16",15.6222,16.3587,15.2502,16.1653,1618300.0],["2002-04-17",16.2099,16.2917,15.8379,15.9272,327400.0],["2002-04-18",15.957,16.3587,15.6966,16.2173,440400.0],["2002-04-19",16.1057,16.8125,16.0313,16.8125,349900.0],["2002-04-22",16.7529,16.805,16.4851,16.6339,532200.0],["2002-04-23",16.6339,16.872,16.5595,16.6488,347000.0],["2002-04-24",16.7232,16.8496,16.6339,16.8348,452600.0],["2002-04-25",16.7753,16.9017,16.7009,16.872,713400.0],["2002-04-26",16.8125,16.9984,16.7009,16.7381,373900.0],["2002-04-29",16.7381,16.9464,16.7009,16.9464,372200.0],["2002-04-30",16.9799,17.4195,16.7713,17.345,368400.0],["2002-05-01",17.4195,17.5089,16.7266,17.4195,456400.0],["2002-05-02",17.2928,17.5089,17.2854,17.3301,286800.0],["2002-05-03",17.3226,17.3599,16.8607,17.2407,226000.0],["2002-05-06",17.1438,17.3971,17.0618,17.3226,301100.0],["2002-05-07",17.3226,17.3301,16.5329,16.5701,1389800.0],["2002-05-08",16.5701,17.1289,16.5701,17.0693,888800.0],["2002-05-09",17.0767,17.2109,16.6074,16.6968,643700.0],["2002-05-10",16.7191,16.7936,16.2572,16.5477,664700.0],["2002-05-13",16.6521,16.8383,16.1231,16.6521,517700.0],["2002-05-14",16.7191,17.1363,16.287,16.3317,1034500.0],["2002-05-15",16.205,16.4732,15.8995,16.1901,850500.0],["2002-05-16",16.3019,16.5999,15.3408,15.4451,868600.0],["2002-05-17",15.3855,15.6239,14.931,15.0427,1792900.0],["2002-05-20",14.9384,15.3482,14.3796,14.4169,2087700.0],["2002-05-21",14.4318,14.4318,13.2397,13.5377,3759600.0],["2002-05-22",13.4781,14.1859,13.3738,13.7016,1051900.0],["2002-05-23",13.4483,14.1934,13.426,14.0444,1707700.0],["2002-05-24",14.0071,14.3573,13.873,14.1412,869800.0],["2002-05-28",14.32,14.6553,14.0294,14.4467,708000.0],["2002-05-29",14.3796,14.5435,14.1189,14.2381,397800.0],["2002-05-30",14.3424,14.7969,13.9847,14.7149,924600.0],["2002-05-31",14.8043,14.8937,14.5585,14.7075,398100.0],["2002-06-03",14.7447,14.7522,13.9848,14.2083,558100.0],["2002-06-04",14.1636,14.4169,14.0444,14.2306,1013600.0],["2002-06-05",14.1934,14.5361,14.1934,14.4094,484600.0],["2002-06-06",14.3945,14.4392,14.0071,14.0965,587800.0],["2002-06-07",14.0593,14.2679,13.6495,14.0071,1180100.0],["2002-06-10",13.9698,14.5063,13.9698,14.3498,362500.0],["2002-06-11",14.32,14.4988,13.3365,13.4409,1367100.0],["2002-06-12",13.1205,13.2173,12.5691,12.6436,1393900.0],["2002-06-13",12.5915,12.6287,12.2935,12.5244,1283500.0],["2002-06-14",12.517,12.7331,11.7719,12.7331,1328700.0],["2002-06-17",12.7405,13.2769,12.6064,13.1428,377700.0],["2002-06-18",13.1428,13.3515,13.0013,13.0907,223000.0],["2002-06-19",13.0311,13.3366,13.0162,13.0385,588200.0],["2002-06-20",13.0236,13.0236,12.5989,12.6734,539300.0],["2002-06-21",13.0013,13.0013,12.2488,12.286,943600.0],["2002-06-24",12.2339,12.666,11.7496,12.3903,853400.0],["2002-06-25",12.4574,12.4872,12.1072,12.2115,844400.0],["2002-06-26",12.1594,12.2935,11.7421,12.219,490900.0],["2002-06-27",12.2562,12.5691,11.8464,11.988,531900.0],["2002-06-28",12.0029,12.5691,11.9656,12.435,791000.0],["2002-07-01",12.517,12.517,11.3994,11.7123,895700.0],["2002-07-02",11.7347,11.7421,11.1759,11.5633,1431600.0],["2002-07-03",11.6378,11.839,11.3547,11.7868,691700.0],["2002-07-05",11.8017,12.0476,11.7049,12.0476,171500.0],["2002-07-08",12.07,12.219,11.6676,11.757,398300.0],["2002-07-09",11.6378,11.8166,11.2653,11.6155,611100.0],["2002-07-10",11.6676,11.7496,10.8033,10.8033,962900.0],["2002-07-11",10.7586,11.0045,10.5575,10.7661,751700.0],["2002-07-12",10.7586,11.0269,10.4979,10.5053,751600.0],["2002-07-15",10.6022,10.6096,10.0583,10.3116,925100.0],["2002-07-16",10.2818,10.6171,9.9838,10.3489,797700.0],["2002-07-17",10.3489,10.6096,10.2669,10.4085,771900.0],["2002-07-18",10.4532,10.4606,9.6485,9.6485,677400.0],["2002-07-19",9.6858,9.7379,9.2387,9.6485,1071600.0],["2002-07-22",9.5069,9.6858,8.7619,8.7842,1291200.0],["2002-07-23",9.1791,10.0732,8.9109,9.9167,1749500.0],["2002-07-24",9.9167,10.7661,9.3803,10.7586,1505300.0],["2002-07-25",10.781,10.8033,10.1849,10.2893,976000.0],["2002-07-26",10.3191,10.3712,9.9838,10.1849,535900.0],["2002-07-29",10.2595,10.8034,10.1999,10.5873,1074800.0],["2002-07-30",10.6171,10.7661,10.4904,10.6767,659600.0],["2002-07-31",10.6841,10.7586,10.3563,10.632,521600.0],["2002-08-01",10.5575,10.8406,10.5426,10.6096,802800.0],["2002-08-02",10.6618,10.8034,10.2446,10.6022,596000.0],["2002-08-05",10.5575,10.5649,9.954,10.021,444700.0],["2002-08-06",10.0881,10.6916,10.0806,10.4234,455600.0],["2002-08-07",10.4606,10.8406,10.3414,10.7884,263600.0],["2002-08-08",10.8257,11.0865,10.6841,11.0492,429600.0],["2002-08-09",11.0194,11.0865,10.7661,11.0194,615000.0],["2002-08-12",10.9822,11.0716,10.7214,10.9226,387000.0],["2002-08-13",10.9151,10.9673,10.4979,10.6022,355000.0],["2002-08-14",10.5873,10.8034,10.3787,10.7884,645500.0],["2002-08-15",10.7885,11.0492,10.6916,10.9151,999000.0],["2002-08-16",10.863,11.4366,10.6841,11.3249,482700.0],["2002-08-19",11.3547,12.1519,11.3472,12.137,411000.0],["2002-08-20",12.1072,12.219,11.8911,11.9805,421900.0],["2002-08-21",12.0848,12.5542,11.9954,12.5542,342700.0],["2002-08-22",12.5691,12.8299,12.137,12.8299,224500.0],["2002-08-23",12.6883,12.7331,12.2786,12.3009,228000.0],["2002-08-26",12.3605,12.5915,12.1966,12.5915,384600.0],["2002-08-27",12.4946,12.7703,12.3382,12.3456,714900.0],["2002-08-28",12.3531,12.4574,12.0327,12.1594,258400.0],["2002-08-29",12.3307,12.7182,11.9582,12.5989,310600.0],["2002-08-30",12.286,12.6138,12.1594,12.1594,206500.0],["2002-09-03",12.1445,12.1445,11.5931,11.8539,338000.0],["2002-09-04",11.8352,12.2832,11.6485,12.1712,309400.0],["2002-09-05",12.1339,12.1862,11.6112,11.6411,244400.0],["2002-09-06",11.5963,12.6865,11.5963,12.6865,654600.0],["2002-09-09",12.1712,12.4774,11.3499,11.8352,1028800.0],["2002-09-10",11.8352,12.1787,11.656,12.1787,411900.0],["2002-09-11",12.1862,12.3579,12.0966,12.2086,146000.0],["2002-09-12",12.2086,12.2086,11.6933,11.768,189900.0],["2002-09-13",11.7904,12.0816,11.6112,12.0742,177600.0],["2002-09-16",12.007,12.0443,11.5888,11.7755,415300.0],["2002-09-17",11.8053,11.9846,11.3125,11.3424,374400.0],["2002-09-18",11.3349,11.5365,11.1259,11.2379,506800.0],["2002-09-19",11.2005,11.2005,10.2821,10.4239,666800.0],["2002-09-20",10.9317,10.9392,10.3045,10.3568,640100.0],["2002-09-23",10.2298,10.3493,9.849,10.1327,371500.0],["2002-09-24",10.185,10.2447,9.8639,9.9834,416700.0],["2002-09-25",9.9983,10.0805,9.7295,9.8117,1097400.0],["2002-09-26",9.8415,10.0805,9.7669,9.9685,318500.0],["2002-09-27",9.9535,10.0133,9.5652,9.6474,372400.0],["2002-09-30",9.625,9.6922,9.177,9.2815,554900.0],["2002-10-01",9.289,9.5727,9.1844,9.4756,690700.0],["2002-10-02",9.5354,9.5578,9.1471,9.1695,485300.0],["2002-10-03",7.4297,7.467,5.4061,6.7128,5525800.0],["2002-10-04",6.907,7.0115,6.4963,6.7203,1898000.0],["2002-10-07",6.6755,6.8846,6.556,6.6008,944300.0],["2002-10-08",6.8248,6.8248,6.347,6.7203,714000.0],["2002-10-09",6.7278,6.7651,6.1603,6.2051,709500.0],["2002-10-10",6.2574,6.5859,6.1155,6.4216,835700.0],["2002-10-11",6.5262,6.9443,6.4963,6.8846,1158300.0],["2002-10-14",6.6083,6.795,6.571,6.683,761500.0],["2002-10-15",6.8323,7.0265,6.7651,6.8771,1188100.0],["2002-10-16",6.9145,6.9443,6.5262,6.5262,724000.0],["2002-10-17",6.6307,7.2803,6.6307,7.0937,1459400.0],["2002-10-18",6.8323,7.3923,6.795,7.3625,809500.0],["2002-10-21",7.3699,8.1017,7.3326,7.9673,1148300.0],["2002-10-22",7.9673,8.0942,7.7732,7.8553,495800.0],["2002-10-23",7.803,8.1241,7.7209,8.1241,468100.0],["2002-10-24",8.1465,8.2361,7.8777,8.0121,530700.0],["2002-10-25",7.9748,8.1764,7.8777,8.0345,277300.0],["2002-10-28",8.0569,8.2287,7.7881,7.8628,260600.0],["2002-10-29",7.8628,7.8628,7.4446,7.4969,328200.0],["2002-10-30",7.5043,7.818,7.5043,7.6612,628200.0],["2002-10-31",7.691,7.915,7.5342,7.6686,382600.0],["2002-11-01",7.5865,8.1166,7.467,8.1092,420900.0],["2002-11-04",8.0868,8.7663,8.0121,8.5721,791800.0],["2002-11-05",8.5572,8.6841,8.3929,8.5124,782700.0],["2002-11-06",8.6991,8.9977,8.49,8.8708,785600.0],["2002-11-07",8.8111,9.0052,8.5871,8.8036,615300.0],["2002-11-08",8.8036,8.9007,8.6991,8.7439,523400.0],["2002-11-11",8.6617,8.7364,8.1614,8.4228,984300.0],["2002-11-12",8.4153,8.6095,8.1838,8.4975,459900.0],["2002-11-13",8.3929,8.7364,8.2137,8.4527,457400.0],["2002-11-14",8.4452,8.8335,8.3705,8.6468,437600.0],["2002-11-15",8.6431,9.1449,8.5682,9.04,640100.0],["2002-11-18",9.2722,9.2797,8.5981,8.6206,452900.0],["2002-11-19",8.7479,8.8528,8.4483,8.6206,347300.0],["2002-11-20",8.6056,9.0475,8.5232,9.04,457400.0],["2002-11-21",9.1374,9.4444,8.9801,9.3396,610000.0],["2002-11-22",9.3471,9.5718,9.2347,9.4669,482200.0],["2002-11-25",9.407,9.789,9.407,9.6841,369300.0],["2002-11-26",9.9238,9.9238,9.3471,9.3621,711100.0],["2002-11-27",9.3396,9.9537,9.2497,9.8039,460000.0],["2002-11-29",9.8414,9.9238,9.7216,9.7216,223200.0],["2002-12-02",9.9388,10.2683,9.5718,9.7216,732600.0],["2002-12-03",9.6991,9.6991,9.2198,9.2198,298600.0],["2002-12-04",9.2797,9.407,9.0625,9.2123,427900.0],["2002-12-05",9.437,9.5718,9.1149,9.3621,440800.0],["2002-12-06",9.392,9.4519,9.1598,9.422,516600.0],["2002-12-09",9.4444,9.4519,9.0475,9.0625,641000.0],["2002-12-10",9.0475,9.3995,8.9501,9.3621,618400.0],["2002-12-11",9.2872,9.3621,8.9876,9.07,625800.0],["2002-12-12",9.1374,9.1524,8.9277,9.0999,869300.0],["2002-12-13",9.1224,9.1524,8.8378,9.1224,675200.0],["2002-12-16",9.0175,9.3621,8.9352,9.3246,375600.0],["2002-12-17",9.2872,9.422,9.2048,9.2947,560600.0],["2002-12-18",9.0775,9.3321,9.0026,9.1823,579100.0],["2002-12-19",9.1898,9.437,8.9876,9.0475,574500.0],["2002-12-20",9.0625,9.4894,8.9876,9.407,685600.0],["2002-12-23",9.3621,9.392,8.9951,9.1973,586300.0],["2002-12-24",9.1823,9.3621,9.1374,9.2572,189600.0],["2002-12-26",9.2572,9.4894,9.2347,9.2797,336700.0],["2002-12-27",9.3845,9.3845,9.055,9.1673,212200.0],["2002-12-30",9.01,9.1973,8.8453,8.9501,239300.0],["2002-12-31",8.9277,9.2198,8.8528,9.0175,357900.0],["2003-01-02",9.0999,9.5343,8.9576,9.5193,466000.0],["2003-01-03",9.5718,9.6467,9.422,9.5044,306600.0],["2003-01-06",9.6242,10.6053,9.4594,10.4256,980600.0],["2003-01-07",10.493,10.6802,10.2983,10.5379,552100.0],["2003-01-08",10.5155,10.6278,10.3357,10.4181,607500.0],["2003-01-09",10.6053,10.9349,10.508,10.5979,949700.0],["2003-01-10",10.5829,11.0547,10.5679,10.7476,595300.0],["2003-01-13",10.8375,11.1446,10.6728,10.9274,465900.0],["2003-01-14",10.8974,11.1221,10.7476,11.1221,750200.0],["2003-01-15",11.1221,11.1521,10.4331,10.4855,982700.0],["2003-01-16",10.2983,10.3282,9.4295,9.9912,1809300.0],["2003-01-17",9.8863,9.9537,9.6916,9.8414,386700.0],["2003-01-21",9.9837,9.9912,9.5343,9.6242,607000.0],["2003-01-22",9.6242,9.8414,9.5119,9.5942,598300.0],["2003-01-23",9.5867,9.8788,9.5119,9.8039,302100.0],["2003-01-24",9.7365,9.8788,9.4295,9.4894,421200.0],["2003-01-27",9.4445,9.5119,9.2647,9.3321,422000.0],["2003-01-28",9.5793,9.7291,9.3621,9.6991,341200.0],["2003-01-29",9.5268,9.7365,9.407,9.4594,326300.0],["2003-01-30",9.4444,9.6167,8.9501,8.9876,655000.0],["2003-01-31",8.9726,9.3396,8.7329,9.2422,572400.0],["2003-02-03",9.1973,9.4669,9.0924,9.3845,264600.0],["2003-02-04",9.3696,9.3696,9.01,9.1748,336200.0],["2003-02-05",9.3246,9.4969,9.01,9.0325,310900.0],["2003-02-06",9.025,9.2722,8.9576,9.1898,298200.0],["2003-02-07",9.1374,9.2347,8.9726,8.9876,225600.0],["2003-02-10",9.0139,9.1416,8.8486,9.1416,496700.0],["2003-02-11",9.1491,9.4045,9.0064,9.0514,481400.0],["2003-02-12",9.0214,9.2092,8.7885,8.9087,285100.0],["2003-02-13",8.9312,8.9388,8.3153,8.428,509100.0],["2003-02-14",8.4956,8.7885,8.3979,8.6383,404800.0],["2003-02-18",8.6158,9.2392,8.6158,9.2317,332100.0],["2003-02-19",9.2392,9.2392,8.8411,8.9613,286300.0],["2003-02-20",9.0139,9.2542,8.9763,9.1265,309000.0],["2003-02-21",9.1265,9.1791,8.9538,9.0815,318500.0],["2003-02-24",9.0589,9.1416,8.8411,8.8787,258900.0],["2003-02-25",8.8937,8.9913,8.6007,8.9012,274700.0],["2003-02-26",8.9988,9.0439,8.5256,8.5557,261600.0],["2003-02-27",8.5632,8.9087,8.5181,8.8787,254200.0],["2003-02-28",8.7585,8.9913,8.5857,8.6383,448600.0],["2003-03-03",8.7134,8.8261,8.5256,8.5632,367000.0],["2003-03-04",8.5482,8.6608,8.3529,8.3754,253600.0],["2003-03-05",8.428,8.5331,8.3078,8.4129,295500.0],["2003-03-06",8.4505,8.5106,8.3078,8.3754,165400.0],["2003-03-07",8.3604,8.458,8.2327,8.428,486600.0],["2003-03-10",8.3904,8.4505,8.0749,8.0824,280400.0],["2003-03-11",8.1125,8.2327,7.7594,7.827,626200.0],["2003-03-12",7.7745,7.8346,7.5266,7.6618,844200.0],["2003-03-13",7.7895,7.797,7.4364,7.5491,815300.0],["2003-03-14",7.6918,7.9998,7.6242,7.9322,819900.0],["2003-03-17",7.827,7.8796,7.6242,7.8421,720800.0],["2003-03-18",7.7594,8.2327,7.7144,8.0749,509700.0],["2003-03-19",8.0749,8.2852,8.0374,8.1801,255000.0],["2003-03-20",8.2252,8.428,7.9622,8.2852,213800.0],["2003-03-21",8.458,8.6458,7.9623,8.5106,337000.0],["2003-03-24",8.473,8.4881,7.9397,8.0223,346300.0],["2003-03-25",8.0374,8.4805,7.9547,8.4129,382500.0],["2003-03-26",8.5256,8.5256,8.3529,8.4129,455700.0],["2003-03-27",8.2627,8.443,8.1275,8.2176,578400.0],["2003-03-28",8.2627,8.2702,7.9622,8.0148,336100.0],["2003-03-31",7.9397,8.0749,7.7895,7.9547,230900.0],["2003-04-01",7.9172,8.2252,7.7895,8.0749,364500.0],["2003-04-02",8.2176,8.4655,8.1951,8.3979,275600.0],["2003-04-03",8.3453,8.4205,8.2627,8.3679,243900.0],["2003-04-04",8.3904,8.4655,8.1801,8.2176,289400.0],["2003-04-07",8.3679,8.5256,8.1801,8.2327,503900.0],["2003-04-08",8.2477,8.4505,8.1801,8.3228,224700.0],["2003-04-09",8.2852,8.4505,8.0975,8.2026,370600.0],["2003-04-10",8.2327,8.2402,8.0148,8.1801,172200.0],["2003-04-11",8.2327,8.2777,8.0749,8.1425,130200.0],["2003-04-14",8.1726,8.3979,7.9698,8.3228,309600.0],["2003-04-15",8.1576,8.3979,8.1576,8.3904,236800.0],["2003-04-16",8.3529,9.3143,8.3529,8.9763,1171800.0],["2003-04-17",9.0289,9.4646,8.9913,9.3294,631500.0],["2003-04-21",9.3294,9.3894,9.2167,9.3519,353900.0],["2003-04-22",9.397,9.5547,9.2092,9.5322,608500.0],["2003-04-23",9.5021,9.9528,9.442,9.9378,734700.0],["2003-04-24",9.9754,9.9904,9.412,9.5171,412500.0],["2003-04-25",9.5397,9.765,9.4646,9.735,426300.0],["2003-04-28",9.8251,9.9077,9.6674,9.8101,426500.0],["2003-04-29",9.9796,9.9796,9.7235,9.7687,214100.0],["2003-04-30",9.7235,9.9344,9.6105,9.7913,479400.0],["2003-05-01",9.8666,9.9419,9.5954,9.9118,518600.0],["2003-05-02",9.9042,10.1528,9.7988,10.1377,232200.0],["2003-05-05",10.3712,10.5444,10.1377,10.2733,444500.0],["2003-05-06",10.2884,10.6198,10.2884,10.6122,446000.0],["2003-05-07",10.3938,10.7101,10.3185,10.567,439200.0],["2003-05-08",10.5068,10.5143,10.3411,10.4239,362000.0],["2003-05-09",10.5821,10.5972,10.2432,10.4691,266900.0],["2003-05-12",10.5444,10.5746,10.439,10.5444,325500.0],["2003-05-13",10.4767,10.5068,10.3712,10.4239,228000.0],["2003-05-14",10.4616,10.5068,10.3486,10.4164,313100.0],["2003-05-15",10.4767,10.5444,10.2658,10.3637,312600.0],["2003-05-16",10.3561,10.4691,10.1528,10.3336,234500.0],["2003-05-19",10.1829,10.2808,9.9042,9.9193,204600.0],["2003-05-20",10.1001,10.311,9.8214,10.0699,316800.0],["2003-05-21",10.0624,10.0699,9.8741,9.957,365000.0],["2003-05-22",9.8967,10.1302,9.8967,10.0699,459600.0],["2003-05-23",10.0247,10.1904,9.9645,10.1453,209100.0],["2003-05-27",10.3486,10.7855,10.3411,10.5369,1317300.0],["2003-05-28",10.7177,10.8758,10.4917,10.7629,510600.0],["2003-05-29",10.8683,11.2298,10.8231,11.0641,462000.0],["2003-05-30",11.1771,11.4784,11.034,11.3805,412500.0],["2003-06-02",11.6064,11.9077,11.4934,11.6139,571300.0],["2003-06-03",11.5688,11.6139,11.147,11.3955,683600.0],["2003-06-04",11.3202,11.6064,11.2675,11.5612,877700.0],["2003-06-05",11.5688,11.5914,11.2976,11.5462,676100.0],["2003-06-06",11.8173,12.0433,11.501,11.6365,595400.0],["2003-06-09",11.629,11.6817,11.4483,11.5236,348300.0],["2003-06-10",11.5914,11.7646,11.5085,11.742,175900.0],["2003-06-11",11.6591,12.1261,11.5688,12.1261,524800.0],["2003-06-12",12.1788,12.5178,12.1261,12.4726,583200.0],["2003-06-13",12.5328,12.5629,12.0809,12.2014,635700.0],["2003-06-16",12.337,12.3445,12.0659,12.209,235800.0],["2003-06-17",12.4801,12.4801,12.0433,12.2014,327100.0],["2003-06-18",12.3295,12.4048,12.1035,12.3521,204600.0],["2003-06-19",12.4274,12.4274,11.9002,12.1412,464900.0],["2003-06-20",12.3521,12.5931,12.1638,12.4349,749600.0],["2003-06-23",12.4274,12.465,12.2316,12.2993,411700.0],["2003-06-24",12.2993,12.9923,12.2843,12.9546,766800.0],["2003-06-25",13.0224,13.0977,12.8717,12.9094,584500.0],["2003-06-26",12.8943,13.4517,12.8943,13.3839,484200.0],["2003-06-27",13.5722,13.7982,13.2182,13.3764,1128600.0],["2003-06-30",13.3312,13.6701,13.2483,13.399,432900.0],["2003-07-01",13.6249,13.6249,13.1504,13.4517,1221900.0],["2003-07-02",13.3764,13.5421,13.3161,13.4366,793900.0],["2003-07-03",13.3538,13.4743,13.2559,13.2634,219000.0],["2003-07-07",13.1128,13.4442,12.8868,13.2935,814000.0],["2003-07-08",13.3764,13.399,13.045,13.3086,661400.0],["2003-07-09",13.2559,13.3086,12.7362,12.9169,1180500.0],["2003-07-10",12.8266,12.8793,12.578,12.7362,399600.0],["2003-07-11",12.691,13.0299,12.6835,12.9923,176400.0],["2003-07-14",13.0977,13.1504,12.9621,13.0902,312200.0],["2003-07-15",13.1504,13.1504,12.7136,12.804,434800.0],["2003-07-16",12.8341,12.8416,12.5253,12.804,243500.0],["2003-07-17",12.7663,12.7889,12.4048,12.45,186400.0],["2003-07-18",12.4274,12.7738,12.2918,12.6232,215500.0],["2003-07-21",12.5931,12.691,12.4048,12.5855,302000.0],["2003-07-22",12.6835,12.8642,12.5479,12.8115,403100.0],["2003-07-23",12.9621,13.0751,12.6232,12.9169,549000.0],["2003-07-24",13.2333,13.5571,13.173,13.3161,627700.0],["2003-07-25",13.4216,13.9337,13.173,13.7831,1011900.0],["2003-07-28",14.1597,14.1597,13.5044,13.6023,431900.0],["2003-07-29",13.6701,13.8735,13.512,13.7982,356200.0],["2003-07-30",13.7831,13.9714,13.753,13.9488,281100.0],["2003-07-31",14.0542,14.2049,13.8885,14.0392,259300.0],["2003-08-01",14.0015,14.122,13.881,14.0015,417200.0],["2003-08-04",13.9337,14.0392,13.4668,13.7906,403200.0],["2003-08-05",13.8885,13.8961,13.4517,13.6023,396000.0],["2003-08-06",13.6626,13.7379,13.4893,13.5571,411300.0],["2003-08-07",13.6551,13.6551,13.4442,13.5195,319500.0],["2003-08-08",13.5496,13.655,13.4517,13.5571,217300.0],["2003-08-11",13.7228,13.9337,13.6325,13.8509,231800.0],["2003-08-12",13.8057,13.8961,13.5948,13.8885,183700.0],["2003-08-13",13.7454,13.9337,13.6324,13.7906,183200.0],["2003-08-14",13.9036,14.009,13.7756,13.8735,218800.0],["2003-08-15",13.8735,14.0844,13.6099,14.0015,132300.0],["2003-08-18",13.9337,14.2275,13.9262,14.1521,188500.0],["2003-08-19",14.1521,14.3103,14.0467,14.1973,225200.0],["2003-08-20",14.2727,14.3103,14.1296,14.2727,197700.0],["2003-08-21",14.235,14.6869,14.1823,14.5438,363200.0],["2003-08-22",14.6718,14.702,14.2727,14.363,150500.0],["2003-08-25",14.2576,14.3028,13.6927,13.7153,702200.0],["2003-08-26",13.6626,13.8584,13.5195,13.8207,366800.0],["2003-08-27",13.8584,13.9111,13.6701,13.7605,367500.0],["2003-08-28",13.8433,13.9262,13.6174,13.9262,421800.0],["2003-08-29",13.9262,14.1823,13.8885,14.0693,301300.0],["2003-09-02",14.0768,14.5363,14.0542,14.4459,423600.0],["2003-09-03",14.5251,14.9024,14.2686,14.344,316600.0],["2003-09-04",14.3817,14.4346,13.9215,14.1252,414000.0],["2003-09-05",14.0724,14.1478,13.7706,13.8083,323200.0],["2003-09-08",13.8007,14.1478,13.7555,14.0799,846600.0],["2003-09-09",14.012,14.2308,13.8234,14.2007,474700.0],["2003-09-10",14.178,14.2157,13.3631,13.5442,386000.0],["2003-09-11",13.7102,13.7555,13.5517,13.6725,234500.0],["2003-09-12",13.7706,13.8309,13.3027,13.7706,356400.0],["2003-09-15",13.8309,13.8309,13.6347,13.7932,261800.0],["2003-09-16",13.8687,14.2988,13.7932,14.1403,383300.0],["2003-09-17",14.1554,14.3214,13.8913,14.2384,529600.0],["2003-09-18",14.2459,14.3365,14.1101,14.2686,287800.0],["2003-09-19",14.3214,14.3365,14.095,14.3365,344000.0],["2003-09-22",14.2836,14.3365,13.8686,14.261,411700.0],["2003-09-23",14.012,14.3893,13.8234,14.2082,777600.0],["2003-09-24",14.095,14.2157,13.8083,13.9064,254500.0],["2003-09-25",13.8988,14.1403,13.4687,13.5366,503400.0],["2003-09-26",13.7781,13.7856,13.3178,13.4235,475300.0],["2003-09-29",13.431,13.5065,13.1518,13.3556,469900.0],["2003-09-30",13.5216,13.5216,13.0915,13.1216,387000.0],["2003-10-01",13.1745,13.7102,13.1745,13.5517,411400.0],["2003-10-02",13.5819,13.6423,13.3933,13.4914,148300.0],["2003-10-03",13.5216,14.1177,13.5216,13.8837,300900.0],["2003-10-06",13.846,14.1403,13.8385,14.0347,104300.0],["2003-10-07",13.9969,14.0724,13.8007,13.9441,222200.0],["2003-10-08",13.8536,14.0875,13.8007,13.8083,275100.0],["2003-10-09",13.9894,14.2233,13.8611,14.0045,252900.0],["2003-10-10",13.9592,14.1252,13.8083,13.8234,258500.0],["2003-10-13",13.9894,14.3591,13.9894,14.3591,311100.0],["2003-10-14",14.3289,14.6006,14.178,14.5478,335000.0],["2003-10-15",14.4572,14.7062,14.3817,14.5326,331500.0],["2003-10-16",14.5402,14.8647,14.4949,14.7137,377000.0],["2003-10-17",14.6383,14.7967,14.3968,14.4572,532600.0],["2003-10-20",14.4874,14.5025,14.2384,14.2912,310900.0],["2003-10-21",14.3063,14.6987,14.261,14.593,199900.0],["2003-10-22",14.7062,14.7062,14.2233,14.3289,661600.0],["2003-10-23",14.2308,14.3742,14.1252,14.2535,221900.0],["2003-10-24",14.2233,14.3138,14.1026,14.1403,231100.0],["2003-10-27",14.1328,14.3063,13.9592,14.178,145500.0],["2003-10-28",14.2082,14.5025,14.0497,14.4874,221200.0],["2003-10-29",14.3817,14.4647,14.2987,14.3289,232700.0],["2003-10-30",14.4044,15.0684,14.2987,14.7439,801700.0],["2003-10-31",14.7968,15.1891,14.7666,14.9628,543400.0],["2003-11-03",15.0684,15.3853,15.008,15.3702,331100.0],["2003-11-04",15.3853,15.6494,15.2118,15.4683,343100.0],["2003-11-05",15.4985,15.4985,14.9175,15.1967,573000.0],["2003-11-06",15.1891,15.257,14.842,15.0608,450500.0],["2003-11-07",15.0458,15.3551,15.0458,15.2495,280700.0],["2003-11-10",15.1891,15.2947,14.8118,14.842,225400.0],["2003-11-11",14.8948,15.0458,14.6157,14.9778,206800.0],["2003-11-12",14.8571,15.4004,14.8269,15.3551,367900.0],["2003-11-13",15.4004,15.423,15.2042,15.2872,389000.0],["2003-11-14",15.0491,15.2683,14.8299,14.8677,194800.0],["2003-11-17",14.8148,15.0113,14.6863,14.966,321700.0],["2003-11-18",15.1171,15.1927,14.7543,14.777,209800.0],["2003-11-19",14.9055,15.034,14.8299,14.9811,184500.0],["2003-11-20",15.1398,15.1398,14.8677,14.8677,206200.0],["2003-11-21",15.0869,15.2381,14.9509,15.1398,223300.0],["2003-11-24",15.4951,15.8881,15.4195,15.873,498700.0],["2003-11-25",15.873,16.0242,15.5858,15.684,410100.0],["2003-11-26",15.8352,15.873,15.6387,15.6992,312500.0],["2003-11-28",15.7672,15.7747,15.6236,15.6614,135300.0],["2003-12-01",15.7747,16.062,15.616,15.9561,409400.0],["2003-12-02",16.062,16.062,15.8352,16.0242,366100.0],["2003-12-03",16.0695,16.5608,16.0015,16.5608,636700.0],["2003-12-04",16.5684,16.6591,16.198,16.2131,624300.0],["2003-12-05",16.2131,16.2887,15.8352,16.0695,610900.0],["2003-12-08",16.0695,16.6213,16.0695,16.6062,415400.0],["2003-12-09",16.5911,16.6213,15.9864,15.9864,355700.0],["2003-12-10",15.9183,16.1375,15.873,15.873,395600.0],["2003-12-11",15.873,16.4928,15.8428,16.2509,480500.0],["2003-12-12",16.4097,16.6289,16.2963,16.4248,398700.0],["2003-12-15",16.5457,16.6289,15.9108,15.9108,528100.0],["2003-12-16",15.9561,16.2282,15.8881,16.0695,419200.0],["2003-12-17",16.1753,16.1753,15.7143,15.873,403500.0],["2003-12-18",15.7899,15.9713,15.7672,15.9486,479100.0],["2003-12-19",15.7672,15.9486,15.5631,15.7747,497800.0],["2003-12-22",15.7974,15.9637,15.7521,15.8579,455800.0],["2003-12-23",15.8806,15.9486,15.7369,15.7596,361400.0],["2003-12-24",15.8654,15.873,15.6765,15.7899,122000.0],["2003-12-26",15.7899,15.8503,15.6085,15.6085,119800.0],["2003-12-29",15.7218,15.7974,15.5933,15.7974,643200.0],["2003-12-30",15.7747,15.7747,15.6311,15.7521,439400.0],["2003-12-31",15.7898,15.7898,15.5555,15.5555,341200.0],["2004-01-02",15.5706,15.7898,15.5177,15.5933,286700.0],["2004-01-05",15.6009,15.8125,15.5933,15.7974,652400.0],["2004-01-06",15.7521,15.873,15.4875,15.4951,620400.0],["2004-01-07",15.5177,15.5329,15.3061,15.4195,895500.0],["2004-01-08",15.8654,15.8654,15.2154,15.2608,618800.0],["2004-01-09",15.3439,15.3666,14.7997,14.8677,754100.0],["2004-01-12",14.8148,15.1171,14.8148,15.0416,537700.0],["2004-01-13",15.034,15.0945,14.8677,14.9131,442200.0],["2004-01-14",14.966,15.1398,14.845,15.0793,410300.0],["2004-01-15",15.1474,15.1549,14.7846,14.8904,334500.0],["2004-01-16",14.8904,15.0793,14.7392,14.7468,672100.0],["2004-01-20",14.7241,14.7317,14.2101,14.3915,1236400.0],["2004-01-21",14.4671,14.5805,14.3537,14.5502,809900.0],["2004-01-22",14.588,14.6787,14.2706,14.3386,472400.0],["2004-01-23",14.3688,14.4218,14.1648,14.195,445600.0],["2004-01-26",14.1345,14.4066,14.0967,14.2555,819300.0],["2004-01-27",14.2479,14.5276,14.2101,14.2706,1198600.0],["2004-01-28",14.3991,14.3991,13.7944,13.8322,818600.0],["2004-01-29",13.87,14.0589,13.7868,13.9834,406300.0],["2004-01-30",13.7868,14.0136,13.7188,13.8019,517100.0],["2004-02-02",13.7642,14.0136,13.7264,13.8322,479700.0],["2004-02-03",13.8927,14.0589,13.7868,13.8851,346400.0],["2004-02-04",13.8926,13.9078,13.6508,13.8019,365200.0],["2004-02-05",13.8397,13.9078,13.5147,13.7868,434300.0],["2004-02-06",13.681,14.0211,13.6281,13.9607,464400.0],["2004-02-09",14.0895,14.5061,13.9607,14.3167,597800.0],["2004-02-10",14.3394,14.5591,14.2637,14.544,401600.0],["2004-02-11",14.4,14.5818,14.2561,14.5667,380600.0],["2004-02-12",14.4,14.5212,14.2637,14.4076,353600.0],["2004-02-13",14.4228,14.4606,13.8395,13.8622,347500.0],["2004-02-17",14.1804,14.3925,14.0213,14.3697,344900.0],["2004-02-18",14.3925,14.4,14.1652,14.2334,332500.0],["2004-02-19",14.1728,14.3318,13.7183,13.7486,255100.0],["2004-02-20",13.7107,13.8471,13.5365,13.6804,333100.0],["2004-02-23",13.5668,13.8243,13.4835,13.5213,405600.0],["2004-02-24",13.4683,13.7637,13.4077,13.6804,452600.0],["2004-02-25",13.7637,13.8925,13.635,13.8698,294300.0],["2004-02-26",13.8849,13.991,13.7562,13.9228,231000.0],["2004-02-27",13.9152,14.1273,13.7865,14.0516,368800.0],["2004-03-01",14.0819,14.1425,13.9455,14.1349,286300.0],["2004-03-02",14.2031,14.2107,13.9683,14.0592,317700.0],["2004-03-03",14.0213,14.2031,13.8698,14.1879,381800.0],["2004-03-04",14.1046,14.4531,14.1046,14.4531,619800.0],["2004-03-05",14.4606,14.4682,14.1879,14.4,199300.0],["2004-03-08",14.4758,14.4909,14.0213,14.0592,248700.0],["2004-03-09",14.097,14.2637,14.0592,14.1804,577800.0],["2004-03-10",14.241,14.2713,13.8319,13.8395,258700.0],["2004-03-11",13.9001,14.0667,13.7334,13.7562,306700.0],["2004-03-12",13.8016,14.1955,13.7486,14.1804,243200.0],["2004-03-15",14.1273,14.1576,13.5895,13.794,452500.0],["2004-03-16",13.8925,13.9834,13.5592,13.8698,290400.0],["2004-03-17",13.9683,14.2334,13.8546,14.2334,255700.0],["2004-03-18",14.2031,14.2031,13.9758,14.1273,266700.0],["2004-03-19",14.1198,14.1879,13.8698,13.8698,165000.0],["2004-03-22",13.8622,13.9455,13.6274,13.6728,392900.0],["2004-03-23",13.7486,14.0743,13.6577,13.8622,278900.0],["2004-03-24",13.938,14.044,13.7107,13.9001,277900.0],["2004-03-25",13.8622,14.3849,13.8622,14.347,301900.0],["2004-03-26",14.3016,14.3849,14.1501,14.1576,128200.0],["2004-03-29",14.3925,14.3925,14.294,14.3394,205500.0],["2004-03-30",14.4379,14.6197,14.3243,14.6197,113100.0],["2004-03-31",14.5515,14.7106,14.4682,14.4909,219800.0],["2004-04-01",14.6349,14.703,14.4076,14.6955,205600.0],["2004-04-02",14.8015,15.0136,14.7182,14.9682,374800.0],["2004-04-05",14.8242,15.2711,14.8242,15.2711,482300.0],["2004-04-06",15.2257,15.2409,14.9606,14.9757,341400.0],["2004-04-07",15.0893,15.2257,14.9606,15.1272,218500.0],["2004-04-08",15.2333,15.2333,14.9151,15.0742,223500.0],["2004-04-12",15.006,15.1803,14.8091,14.8773,385600.0],["2004-04-13",14.8091,15.0363,14.347,14.544,388200.0],["2004-04-14",14.4455,14.7106,14.2485,14.3924,292300.0],["2004-04-15",14.3546,14.3925,14.2031,14.3091,399800.0],["2004-04-16",14.2485,14.347,14.0516,14.1728,178200.0],["2004-04-19",14.2258,14.5212,14.0364,14.4531,249300.0],["2004-04-20",14.5894,14.6046,13.9834,14.0516,268900.0],["2004-04-21",14.1046,14.6576,14.0516,14.4682,707200.0],["2004-04-22",14.4228,14.5818,14.2485,14.4682,369800.0],["2004-04-23",14.5743,14.5743,14.1652,14.2788,199800.0],["2004-04-26",14.2182,14.6197,14.2182,14.3773,373600.0],["2004-04-27",14.4909,14.7258,14.3622,14.6121,260200.0],["2004-04-28",14.4909,14.6045,14.0137,14.0667,513100.0],["2004-04-29",14.1425,14.2637,13.794,13.938,298800.0],["2004-04-30",13.9304,14.0592,13.7183,13.8622,367800.0],["2004-05-03",13.7789,14.2031,13.7107,14.0895,426800.0],["2004-05-04",14.2337,14.4538,14.0743,14.3855,256900.0],["2004-05-05",14.302,14.4235,13.9376,14.2033,280000.0],["2004-05-06",14.097,14.1805,13.9376,14.0439,357400.0],["2004-05-07",14.1198,14.3324,13.7251,13.7478,321000.0],["2004-05-10",13.6871,13.8086,13.4366,13.596,500100.0],["2004-05-11",13.7327,14.0667,13.6871,14.0515,504700.0],["2004-05-12",14.0287,14.2033,13.7782,14.2033,491100.0],["2004-05-13",14.1426,14.2413,14.0135,14.1578,238900.0],["2004-05-14",14.2109,14.2261,13.8541,13.9224,190500.0],["2004-05-17",13.8162,13.9452,13.6112,13.8086,152100.0],["2004-05-18",13.9224,14.0439,13.8389,13.9528,233300.0],["2004-05-19",13.93,14.3096,13.7403,13.7403,282400.0],["2004-05-20",13.8162,13.8921,13.6492,13.7706,116600.0],["2004-05-21",13.7782,13.8845,13.6264,13.7327,124400.0],["2004-05-24",13.7706,13.9452,13.6719,13.9073,123800.0],["2004-05-25",13.9149,14.302,13.7782,14.2716,286700.0],["2004-05-26",14.2337,14.4994,14.1806,14.4842,355700.0],["2004-05-27",14.507,14.674,14.4007,14.674,290400.0],["2004-05-28",14.5146,14.7423,14.5146,14.7043,188200.0],["2004-06-01",14.7271,14.8106,14.6892,14.7423,276400.0],["2004-06-02",14.7955,14.879,14.6588,14.7195,354000.0],["2004-06-03",14.7195,14.7271,14.4614,14.4614,260600.0],["2004-06-04",14.4994,14.5677,14.4462,14.4994,152700.0],["2004-06-07",14.4614,14.5677,14.4235,14.5222,148900.0],["2004-06-08",14.4387,14.5525,14.4311,14.507,201100.0],["2004-06-09",14.5829,14.6057,14.302,14.3096,182000.0],["2004-06-10",14.4235,14.5373,14.3172,14.3476,223600.0],["2004-06-14",14.3096,14.3476,14.0515,14.1122,242500.0],["2004-06-15",14.1578,14.469,14.0287,14.4235,363500.0],["2004-06-16",14.3855,14.6968,14.3855,14.6968,344000.0],["2004-06-17",14.6968,14.6968,14.2792,14.4311,325500.0],["2004-06-18",14.34,14.7879,14.2792,14.7651,338400.0],["2004-06-21",14.6664,14.803,14.6664,14.7423,350200.0],["2004-06-22",14.803,14.8714,14.6664,14.803,302000.0],["2004-06-23",14.7043,15.0004,14.6892,14.9549,259700.0],["2004-06-24",14.9549,15.1826,14.7727,15.1295,411100.0],["2004-06-25",15.0536,15.0611,14.7879,14.7879,239900.0],["2004-06-28",14.9473,15.0687,14.8106,14.8562,146000.0],["2004-06-29",14.7803,15.046,14.7043,14.9017,157500.0],["2004-06-30",14.9017,15.2585,14.8258,15.2585,348900.0],["2004-07-01",15.2433,15.2813,15.0308,15.0915,352900.0],["2004-07-02",15.0915,15.1295,14.9169,14.9776,101100.0],["2004-07-06",15.0004,15.0004,14.5981,14.6132,169400.0],["2004-07-07",14.6057,14.803,14.2716,14.2716,189000.0],["2004-07-08",14.2413,14.3627,13.8086,14.0135,640800.0],["2004-07-09",13.968,14.1578,13.9224,14.1502,151000.0],["2004-07-12",14.1957,14.3627,14.0135,14.2868,246900.0],["2004-07-13",14.507,14.507,13.5277,13.9224,1096900.0],["2004-07-14",13.8162,13.9908,13.8162,13.8921,562600.0],["2004-07-15",13.8769,13.9756,13.8541,13.8769,291000.0],["2004-07-16",13.8617,14.0363,13.5808,13.6188,396500.0],["2004-07-19",13.7403,13.8921,13.5581,13.6492,333100.0],["2004-07-20",13.6643,14.006,13.6643,13.9832,337700.0],["2004-07-21",13.9149,14.1502,13.7858,13.8162,196700.0],["2004-07-22",13.8845,13.9073,13.3,13.5884,700700.0],["2004-07-23",13.6643,13.7175,13.1709,13.2013,194500.0],["2004-07-26",13.2392,13.3911,13.0722,13.1026,269300.0],["2004-07-27",13.1709,13.5581,13.0343,13.5049,265400.0],["2004-07-28",13.7251,14.5297,13.634,14.1578,896000.0],["2004-07-29",14.1654,14.5753,14.1654,14.507,413500.0],["2004-07-30",14.3324,14.8258,14.3172,14.6132,388200.0],["2004-08-02",14.4766,14.841,14.4387,14.7651,262400.0],["2004-08-03",14.7119,14.7271,14.3476,14.3627,202000.0],["2004-08-04",14.4538,14.5222,14.2109,14.3172,208500.0],["2004-08-05",14.2033,14.302,13.8921,13.8921,229100.0],["2004-08-06",13.9149,13.9149,13.4746,13.4821,285800.0],["2004-08-09",13.5125,13.6416,13.4214,13.467,127200.0],["2004-08-10",13.3683,13.7403,13.3607,13.7403,132700.0],["2004-08-11",13.763,13.763,13.3227,13.467,163900.0],["2004-08-12",13.3759,13.4746,13.1785,13.2924,163200.0],["2004-08-13",13.3227,13.4518,13.1557,13.3835,178200.0],["2004-08-16",13.3151,13.8162,13.3,13.7478,305600.0],["2004-08-17",13.7099,13.93,13.6112,13.634,148500.0],["2004-08-18",13.7175,13.8541,13.4973,13.8162,208200.0],["2004-08-19",13.7175,14.0363,13.7099,13.9149,150700.0],["2004-08-20",13.8921,14.0287,13.8086,13.9756,212400.0],["2004-08-23",13.8617,14.0287,13.8313,13.8617,195800.0],["2004-08-24",13.8086,13.93,13.6871,13.7782,153400.0],["2004-08-25",13.8541,13.8921,13.6416,13.8769,197500.0],["2004-08-26",13.8921,13.9073,13.634,13.6947,243500.0],["2004-08-27",13.7706,13.8465,13.634,13.8389,233900.0],["2004-08-30",13.8086,13.8465,13.4897,13.6871,146300.0],["2004-08-31",13.6871,13.801,13.3911,13.7478,378300.0],["2004-09-01",13.7023,13.8845,13.4821,13.8845,298000.0],["2004-09-02",13.7706,14.0287,13.7706,14.0287,245400.0],["2004-09-03",13.9222,14.1504,13.907,14.0363,270200.0],["2004-09-07",14.1885,14.333,14.0363,14.2646,214600.0],["2004-09-08",14.6297,14.8199,14.4548,14.6449,430400.0],["2004-09-09",14.7134,14.7591,14.645,14.7362,303000.0],["2004-09-10",14.7286,14.9188,14.5613,14.8047,281900.0],["2004-09-13",14.7515,14.9112,14.7515,14.9112,287300.0],["2004-09-14",14.9188,14.9493,14.7058,14.7971,259900.0],["2004-09-15",14.7971,14.7971,14.6449,14.7591,270600.0],["2004-09-16",14.7591,14.9493,14.721,14.8123,174700.0],["2004-09-17",14.8351,14.858,14.4395,14.5308,369600.0],["2004-09-20",14.4167,14.7743,14.4167,14.6602,289200.0],["2004-09-21",14.5917,14.7591,14.4928,14.5841,123700.0],["2004-09-22",14.5232,14.6069,14.1809,14.2265,160600.0],["2004-09-23",14.2341,14.3254,14.1124,14.1961,182100.0],["2004-09-24",14.1961,14.3178,14.0972,14.2113,178100.0],["2004-09-27",14.2798,14.2798,14.1124,14.12,144800.0],["2004-09-28",14.295,14.3102,13.8842,14.257,286900.0],["2004-09-29",14.2722,14.4015,14.1352,14.3483,163000.0],["2004-09-30",14.4319,14.4395,14.1505,14.2798,161000.0],["2004-10-01",14.3406,14.645,14.2189,14.6145,186300.0],["2004-10-04",14.5308,14.8199,14.5308,14.7362,252000.0],["2004-10-05",14.6526,14.7591,14.5613,14.6373,174000.0],["2004-10-06",14.6526,14.858,14.4548,14.8428,159000.0],["2004-10-07",14.7286,14.858,14.6678,14.6982,157100.0],["2004-10-08",14.6754,14.7743,14.5384,14.6526,184300.0],["2004-10-11",14.5993,14.7515,14.5536,14.5993,262800.0],["2004-10-12",14.5461,14.8352,14.5156,14.8047,166300.0],["2004-10-13",14.7439,14.8656,14.6297,14.6602,144300.0],["2004-10-14",14.6221,14.7058,14.3635,14.3635,129800.0],["2004-10-15",14.3102,14.7591,14.3026,14.6449,237500.0],["2004-10-18",14.6982,14.9112,14.47,14.8656,241900.0],["2004-10-19",14.8732,14.8884,14.5689,14.6069,163500.0],["2004-10-20",14.5689,14.8275,14.12,14.1581,313600.0],["2004-10-21",14.1885,14.4548,14.082,14.3559,381400.0],["2004-10-22",14.3863,14.5308,14.333,14.4548,428600.0],["2004-10-25",14.4624,14.5156,14.257,14.5004,384700.0],["2004-10-26",14.4776,14.4852,14.1961,14.2493,352000.0],["2004-10-27",14.2265,14.3026,14.1581,14.2646,737700.0],["2004-10-28",14.2874,14.3026,14.0744,14.1581,442900.0],["2004-10-29",14.0744,14.3635,14.0744,14.1809,465500.0],["2004-11-01",14.0744,14.6526,14.0744,14.5689,609200.0],["2004-11-02",14.9417,14.9569,14.2646,14.8199,415600.0],["2004-11-03",14.9493,15.109,14.8199,14.9873,347400.0],["2004-11-04",14.9493,15.1699,14.9493,15.1623,209000.0],["2004-11-05",15.1775,15.634,15.1014,15.3601,954400.0],["2004-11-08",15.3068,15.4057,15.1623,15.2231,328000.0],["2004-11-09",15.1318,15.4057,15.1318,15.3981,317400.0],["2004-11-10",15.3981,15.5199,15.246,15.3449,280200.0],["2004-11-11",15.3296,15.5046,15.2992,15.4742,170300.0],["2004-11-12",15.4742,15.4742,15.1464,15.3675,181000.0],["2004-11-15",15.3217,15.5733,15.2836,15.4818,272500.0],["2004-11-16",15.5428,15.5657,15.1998,15.3065,220500.0],["2004-11-17",15.2913,15.6267,15.2913,15.5885,315500.0],["2004-11-18",15.6038,15.6343,15.5199,15.6114,398000.0],["2004-11-19",15.5657,15.6267,15.2836,15.3599,292000.0],["2004-11-22",15.3141,15.398,15.1388,15.1922,185900.0],["2004-11-23",15.1388,15.2608,14.9025,15.154,205800.0],["2004-11-24",15.2074,15.2074,14.9863,15.1922,243600.0],["2004-11-26",15.1083,15.1922,15.0168,15.0397,61200.0],["2004-11-29",15.1236,15.1998,14.8949,15.0092,250100.0],["2004-11-30",14.9787,15.0092,14.6814,14.6967,264600.0],["2004-12-01",14.6281,14.8872,14.6281,14.8644,376300.0],["2004-12-02",14.8491,14.933,14.6662,14.7729,252300.0],["2004-12-03",14.689,15.0092,14.6662,15.0016,244500.0],["2004-12-06",14.9253,15.0778,14.811,15.0244,262100.0],["2004-12-07",15.1007,15.1007,14.6662,14.6662,196500.0],["2004-12-08",14.6586,14.8491,14.5366,14.59,232400.0],["2004-12-09",14.6052,14.8491,14.3765,14.6814,314600.0],["2004-12-10",14.6891,14.7348,14.5595,14.6128,213800.0],["2004-12-13",14.5442,14.7653,14.5442,14.6509,246400.0],["2004-12-14",14.6738,14.8186,14.59,14.7043,211600.0],["2004-12-15",14.6281,14.7653,14.5214,14.75,224600.0],["2004-12-16",14.7272,14.8415,14.5214,14.5823,196800.0],["2004-12-17",14.6586,14.6662,14.3841,14.5137,369500.0],["2004-12-20",14.4223,14.5976,14.2698,14.2698,224200.0],["2004-12-21",14.4375,14.7119,14.3841,14.7119,613700.0],["2004-12-22",14.6967,15.0473,14.6204,15.0168,459400.0],["2004-12-23",14.9787,15.1007,14.9101,14.9406,348400.0],["2004-12-27",14.9025,15.0397,14.7119,14.8644,158700.0],["2004-12-28",14.8644,15.0321,14.811,14.933,200900.0],["2004-12-29",14.9635,15.2531,14.872,15.2074,269500.0],["2004-12-30",15.1693,15.3065,15.154,15.276,333400.0],["2004-12-31",15.1236,15.3446,15.1236,15.1769,264700.0],["2005-01-03",15.7486,16.1679,15.6419,15.9163,1059100.0],["2005-01-04",15.9621,16.1221,15.3751,15.3827,620700.0],["2005-01-05",15.4132,15.7715,15.4132,15.4666,753200.0],["2005-01-06",15.9316,16.1374,15.6648,16.0383,1171200.0],["2005-01-07",16.0612,16.6176,15.9316,16.2822,950600.0],["2005-01-10",16.2975,16.4652,16.1298,16.1603,409200.0],["2005-01-11",16.1602,16.3508,16.0459,16.0764,301300.0],["2005-01-12",16.0688,16.1907,15.9773,16.0307,566700.0],["2005-01-13",15.9468,16.2136,15.802,15.9392,626100.0],["2005-01-14",16.0078,16.2441,15.9468,16.2289,582300.0],["2005-01-18",16.206,16.6176,16.0459,16.5871,482800.0],["2005-01-19",16.3661,16.7396,16.3508,16.5643,726400.0],["2005-01-20",16.5642,16.5795,15.9773,16.1297,807300.0],["2005-01-21",16.0078,16.1602,15.7867,15.9011,449100.0],["2005-01-24",15.8172,15.924,15.6419,15.7334,329300.0],["2005-01-25",15.6648,15.7639,15.4285,15.4971,647000.0],["2005-01-26",15.619,15.7867,15.4285,15.7867,702900.0],["2005-01-27",15.7105,15.7334,15.5352,15.6571,347300.0],["2005-01-28",15.6343,15.7562,15.3903,15.5885,345600.0],["2005-01-31",15.5885,15.8782,15.5504,15.8477,401500.0],["2005-02-01",15.9087,16.0078,15.7257,15.8934,311100.0],["2005-02-02",15.8935,15.9849,15.6114,15.9544,416600.0],["2005-02-03",15.9011,15.9544,15.4742,15.619,255400.0],["2005-02-04",15.619,15.7715,15.5276,15.68,442500.0],["2005-02-07",15.68,15.7715,15.5504,15.6953,167700.0],["2005-02-08",15.7029,15.7791,15.4971,15.5352,384400.0],["2005-02-09",15.4742,15.5276,15.1388,15.1693,374100.0],["2005-02-10",15.2801,15.3336,14.9592,15.1273,463500.0],["2005-02-11",15.0432,15.2877,14.9745,15.1884,230900.0],["2005-02-14",15.1425,15.3412,15.1349,15.303,214200.0],["2005-02-15",15.2801,15.303,14.9821,15.2571,392500.0],["2005-02-16",15.1807,15.3106,15.1196,15.3106,190600.0],["2005-02-17",15.2419,15.3259,14.9745,15.0203,206600.0],["2005-02-18",15.0891,15.1578,14.8981,15.0432,270000.0],["2005-02-22",15.0432,15.2037,14.8981,15.1044,431900.0],["2005-02-23",15.0891,15.1578,14.9515,15.0738,370100.0],["2005-02-24",15.1273,15.1884,14.9363,15.1884,189900.0],["2005-02-25",15.2037,15.2648,15.0356,15.2648,189800.0],["2005-02-28",15.196,15.2648,14.9821,15.1655,294200.0],["2005-03-01",15.0509,15.2724,14.9897,15.2037,638900.0],["2005-03-02",15.2037,15.2495,15.0203,15.1349,180100.0],["2005-03-03",15.2801,15.2877,14.9133,15.0509,213000.0],["2005-03-04",15.1502,15.1502,14.7911,14.9745,361600.0],["2005-03-07",14.9286,15.0585,14.8522,14.9745,253000.0],["2005-03-08",15.0127,15.0127,14.7147,14.7682,226600.0],["2005-03-09",14.7911,14.8293,14.539,14.5925,258100.0],["2005-03-10",14.6536,14.9286,14.5619,14.8217,328200.0],["2005-03-11",14.7911,14.9363,14.73,14.9286,358400.0],["2005-03-14",14.9515,15.112,14.9057,15.112,242100.0],["2005-03-15",15.0509,15.2954,14.9821,14.9821,347300.0],["2005-03-16",14.9057,15.0662,14.5619,14.6765,490500.0],["2005-03-17",14.6001,14.6765,14.4091,14.4779,401300.0],["2005-03-18",14.4015,14.4549,14.2563,14.4091,660300.0],["2005-03-21",14.4397,14.539,14.2563,14.4244,429800.0],["2005-03-22",14.3785,14.539,14.3021,14.3709,365200.0],["2005-03-23",14.2945,14.539,14.2869,14.4244,315100.0],["2005-03-24",14.5161,14.5543,14.3174,14.3174,296200.0],["2005-03-28",14.3251,14.5084,13.5916,13.9431,905500.0],["2005-03-29",14.0195,14.0577,13.7368,13.7826,813200.0],["2005-03-30",13.8437,14.1341,13.8132,14.1035,537800.0],["2005-03-31",14.0577,14.0882,13.6451,13.7444,888900.0],["2005-04-01",13.8514,13.9354,13.477,13.7215,600700.0],["2005-04-04",13.7139,13.9125,13.5763,13.8819,514100.0],["2005-04-05",13.9507,13.9507,13.7139,13.7368,349700.0],["2005-04-06",13.8514,13.9813,13.6986,13.6986,352700.0],["2005-04-07",13.7521,13.8285,13.6375,13.7215,255200.0],["2005-04-08",13.7215,13.7291,13.5381,13.6145,192600.0],["2005-04-11",13.6604,13.7062,13.4388,13.4694,311800.0],["2005-04-12",13.5152,13.6604,13.3395,13.5687,633100.0],["2005-04-13",13.4388,14.1341,13.4235,13.7979,564100.0],["2005-04-14",13.7444,13.9201,13.6527,13.7139,451400.0],["2005-04-15",13.775,13.775,13.2173,13.2631,555000.0],["2005-04-18",13.3777,13.5305,13.2096,13.5229,320300.0],["2005-04-19",13.6375,13.6375,13.3013,13.4923,259000.0],["2005-04-20",13.5458,13.5916,13.2173,13.2937,265900.0],["2005-04-21",12.4533,13.4388,11.7275,13.3777,1534500.0],["2005-04-22",13.3319,13.4235,12.8353,13.2402,879700.0],["2005-04-25",13.3395,13.6833,13.1409,13.5763,821000.0],["2005-04-26",13.6069,13.6451,13.3777,13.3777,552100.0],["2005-04-27",13.3701,13.5305,13.2937,13.4006,1145100.0],["2005-04-28",13.3471,13.3471,13.0186,13.1103,515900.0],["2005-04-29",13.011,13.2249,13.011,13.1332,408700.0],["2005-05-02",13.202,13.2555,13.0721,13.1027,296100.0],["2005-05-03",13.1485,13.5993,13.0721,13.4083,664900.0],["2005-05-04",13.3701,13.6604,13.3395,13.5458,388700.0],["2005-05-05",13.5649,13.7717,13.473,13.6109,318200.0],["2005-05-06",13.5726,13.6951,13.5496,13.5956,240600.0],["2005-05-09",13.5419,13.6798,13.4807,13.6185,198900.0],["2005-05-10",13.5649,13.7871,13.4807,13.6339,423300.0],["2005-05-11",13.6109,13.7105,13.4041,13.519,238300.0],["2005-05-12",13.5956,13.5956,13.4347,13.5573,469300.0],["2005-05-13",13.4883,13.7871,13.4807,13.5266,333100.0],["2005-05-16",13.6185,13.7105,13.496,13.6109,379600.0],["2005-05-17",13.5803,13.7028,13.4883,13.6339,197300.0],["2005-05-18",13.6109,13.7947,13.5266,13.7794,268300.0],["2005-05-19",13.7717,13.7717,13.6339,13.6722,396100.0],["2005-05-20",13.6415,13.7028,13.5266,13.6109,282300.0],["2005-05-23",13.6645,13.6722,13.5573,13.6185,332400.0],["2005-05-24",13.6722,13.6722,13.5649,13.5956,203400.0],["2005-05-25",13.519,13.5956,13.4117,13.496,224200.0],["2005-05-26",13.5956,13.5956,13.4117,13.5573,295900.0],["2005-05-27",13.5266,13.5956,13.45,13.5343,132700.0],["2005-05-31",13.5956,13.5956,13.4117,13.5496,270300.0],["2005-06-01",13.5956,13.6262,13.4424,13.5036,301400.0],["2005-06-02",13.5573,13.7871,13.4807,13.7717,773000.0],["2005-06-03",13.7717,13.9402,13.6109,13.7871,598700.0],["2005-06-06",13.856,14.3385,13.8024,14.216,398900.0],["2005-06-07",14.3385,14.4075,14.1241,14.1624,306900.0],["2005-06-08",14.2926,14.3385,14.1088,14.1547,287000.0],["2005-06-09",14.2236,14.3615,14.1164,14.3539,478600.0],["2005-06-10",14.4075,14.4687,14.1853,14.2619,180700.0],["2005-06-13",14.3079,14.4458,14.17,14.3768,300500.0],["2005-06-14",14.2619,14.3462,14.1624,14.2619,386200.0],["2005-06-15",14.1471,14.3002,14.0475,14.0858,286600.0],["2005-06-16",14.147,14.3615,14.0781,14.3462,241000.0],["2005-06-17",14.3692,14.3922,13.9939,14.0245,502700.0],["2005-06-20",14.2236,14.5913,14.1011,14.5147,540900.0],["2005-06-21",14.4841,14.6219,14.4534,14.576,478100.0],["2005-06-22",14.6143,14.6985,14.5607,14.6066,525200.0],["2005-06-23",14.5836,14.6296,14.193,14.3309,279700.0],["2005-06-24",14.3079,14.5071,13.9939,14.193,2776600.0],["2005-06-27",14.17,14.2313,13.9326,14.17,412000.0],["2005-06-28",14.2619,14.3539,14.0551,14.2773,396300.0],["2005-06-29",14.3156,14.3385,14.0705,14.1547,232100.0],["2005-06-30",14.0858,14.239,14.0092,14.0245,606600.0],["2005-07-01",13.9785,14.1777,13.9173,14.0704,290900.0],["2005-07-05",14.0934,14.2236,13.9249,14.2083,422600.0],["2005-07-06",14.2466,14.2849,14.0934,14.147,274300.0],["2005-07-07",14.0475,14.239,13.8177,14.147,269100.0],["2005-07-08",14.1317,14.4841,14.0168,14.3998,390100.0],["2005-07-11",14.5224,14.7598,14.3002,14.6679,436600.0],["2005-07-12",14.6679,14.8134,14.553,14.6832,288400.0],["2005-07-13",14.7522,14.7828,14.599,14.7522,325500.0],["2005-07-14",14.8824,14.936,14.6602,14.7522,284800.0],["2005-07-15",14.7062,14.9743,14.6679,14.959,680600.0],["2005-07-18",15.0126,15.0509,14.7522,14.7904,683900.0],["2005-07-19",14.7598,15.0662,14.7598,15.0202,204100.0],["2005-07-20",15.0126,15.1121,14.89,15.1045,390800.0],["2005-07-21",15.1275,15.1658,14.867,14.8977,322100.0],["2005-07-22",14.8058,15.0355,14.7292,14.959,420200.0],["2005-07-25",14.9819,14.9819,14.6679,14.7062,390900.0],["2005-07-26",14.7675,14.8517,14.6832,14.7522,551600.0],["2005-07-27",14.8287,14.8287,14.553,14.6679,427800.0],["2005-07-28",14.6219,14.7521,14.6143,14.7062,498900.0],["2005-07-29",14.6296,14.7828,14.4841,14.7522,624100.0],["2005-08-01",14.7828,14.867,14.6526,14.7368,453700.0],["2005-08-02",14.7828,14.8058,14.5377,14.6985,435000.0],["2005-08-03",14.3692,15.1045,14.3692,14.5377,819700.0],["2005-08-04",14.5607,14.5989,14.3232,14.3309,518000.0],["2005-08-05",14.2926,14.3309,14.17,14.1853,259400.0],["2005-08-08",14.3002,14.3998,14.2083,14.2696,450300.0],["2005-08-09",14.4151,14.7215,14.2313,14.6526,596600.0],["2005-08-10",14.6756,14.7062,14.0551,14.2083,652900.0],["2005-08-11",14.17,14.6679,14.17,14.6449,485500.0],["2005-08-12",14.6066,14.7138,14.3615,14.6526,564700.0],["2005-08-15",14.6985,14.7675,14.3615,14.6756,349600.0],["2005-08-16",14.553,14.6143,14.3998,14.4381,492900.0],["2005-08-17",14.3998,14.6296,14.3998,14.4458,275100.0],["2005-08-18",14.4228,14.5147,14.2696,14.3156,818600.0],["2005-08-19",14.2849,14.4381,14.2543,14.3692,566000.0],["2005-08-22",14.4764,14.599,14.3692,14.4917,367500.0],["2005-08-23",14.4381,14.4841,14.3692,14.4075,382300.0],["2005-08-24",14.4611,14.576,14.239,14.3079,390700.0],["2005-08-25",14.3615,14.6296,14.2466,14.6296,356400.0],["2005-08-26",14.6373,14.6526,14.2543,14.5147,417900.0],["2005-08-29",14.53,14.553,14.3998,14.553,316100.0],["2005-08-30",14.4917,14.6219,14.3921,14.4841,264100.0],["2005-08-31",14.553,14.9972,14.3998,14.9819,623100.0],["2005-09-01",15.0126,15.0815,14.7139,14.8287,408000.0],["2005-09-02",14.7368,14.936,14.7368,14.7981,298700.0],["2005-09-06",14.825,15.1628,14.825,15.1628,379000.0],["2005-09-07",15.063,15.1628,14.9785,15.1551,318900.0],["2005-09-08",15.0553,15.1474,14.7866,14.9325,267800.0],["2005-09-09",14.8787,15.1244,14.8326,15.1014,274300.0],["2005-09-12",15.0706,15.1935,14.9171,15.1321,300600.0],["2005-09-13",15.0937,15.1244,14.8864,14.9248,282900.0],["2005-09-14",15.0553,15.1628,14.7712,14.8019,343400.0],["2005-09-15",14.7636,14.8864,14.5332,14.587,486200.0],["2005-09-16",14.7175,15.1705,14.6484,14.9939,1140700.0],["2005-09-19",15.0399,15.0399,14.7252,14.7789,248100.0],["2005-09-20",14.848,14.9094,14.4795,14.5563,421200.0],["2005-09-21",14.4872,14.5486,14.2338,14.2952,436000.0],["2005-09-22",14.2569,14.7175,14.2415,14.5563,617200.0],["2005-09-23",14.4488,14.6945,14.2876,14.5256,504300.0],["2005-09-26",14.5563,14.633,14.4027,14.5332,447900.0],["2005-09-27",14.5793,14.9094,14.3567,14.7712,581400.0],["2005-09-28",14.871,14.8787,14.3183,14.5947,651500.0],["2005-09-29",14.6023,14.8173,14.349,14.8173,594500.0],["2005-09-30",14.7559,14.9708,14.5486,14.8941,420600.0],["2005-10-03",14.9325,14.9709,14.7405,14.871,460900.0],["2005-10-04",14.8941,15.0399,14.6484,14.7559,431300.0],["2005-10-05",14.7175,15.0399,14.4565,14.5563,711400.0],["2005-10-06",14.4948,14.6637,14.1263,14.1954,835300.0],["2005-10-07",14.157,14.2799,14.0572,14.0956,589000.0],["2005-10-10",14.088,14.3413,13.9191,14.0956,652300.0],["2005-10-11",14.0342,14.1801,13.9114,13.9881,784100.0],["2005-10-12",13.9114,14.111,13.5505,13.7425,907100.0],["2005-10-13",13.6657,13.9498,13.5505,13.8423,544300.0],["2005-10-14",13.85,13.9498,13.5352,13.9114,605100.0],["2005-10-17",13.8883,13.9728,13.6657,13.873,390400.0],["2005-10-18",13.8883,13.9651,13.681,13.8116,440500.0],["2005-10-19",13.7425,14.111,13.6273,14.0649,667600.0],["2005-10-20",13.397,13.4584,12.7137,13.2742,2945400.0],["2005-10-21",13.7809,14.2031,13.6427,13.9958,2219500.0],["2005-10-24",14.0726,14.1417,13.6273,13.7271,1108900.0],["2005-10-25",13.7271,13.7809,13.5582,13.7041,608800.0],["2005-10-26",13.6196,13.8499,13.5582,13.6273,790100.0],["2005-10-27",13.5505,13.6657,13.3816,13.3816,765700.0],["2005-10-28",13.4814,13.6887,13.42,13.6427,402700.0],["2005-10-31",13.6427,13.8269,13.5659,13.8039,520900.0],["2005-11-01",13.7271,13.8192,13.5889,13.7118,375600.0],["2005-11-02",13.7501,13.8653,13.7425,13.8192,875800.0],["2005-11-03",13.8192,13.9958,13.7809,13.9574,474100.0],["2005-11-04",13.9881,14.1801,13.7271,14.1801,488400.0],["2005-11-07",14.2031,14.3029,14.0419,14.2568,607200.0],["2005-11-08",14.2799,14.3567,14.111,14.2185,646400.0],["2005-11-09",14.2185,14.4411,14.0112,14.3106,619600.0],["2005-11-10",14.3183,14.5409,14.2031,14.5025,898400.0],["2005-11-11",14.4565,14.6023,14.2876,14.5563,424900.0],["2005-11-14",14.6602,14.7217,14.3908,14.714,618600.0],["2005-11-15",14.6756,14.7371,14.5062,14.5909,546100.0],["2005-11-16",14.614,14.6217,14.2677,14.5986,550600.0],["2005-11-17",14.5986,14.9064,14.5293,14.8449,591000.0],["2005-11-18",14.9295,14.9295,14.6679,14.6986,639000.0],["2005-11-21",14.6986,14.7987,14.4524,14.6217,630300.0],["2005-11-22",14.5447,14.6371,14.5216,14.614,313500.0],["2005-11-23",14.5524,14.7371,14.537,14.6217,310700.0],["2005-11-25",14.5678,14.6217,14.5139,14.5755,117500.0],["2005-11-28",14.5755,14.7602,14.4678,14.7448,509900.0],["2005-11-29",14.8064,14.9757,14.7217,14.791,338700.0],["2005-11-30",14.7679,15.0988,14.6371,14.7294,582400.0],["2005-12-01",14.7063,14.8141,14.5678,14.7448,554800.0],["2005-12-02",14.7756,14.7756,14.5832,14.7602,385000.0],["2005-12-05",14.6833,14.7833,14.5832,14.7217,682800.0],["2005-12-06",14.7756,14.9988,14.7371,14.9141,618000.0],["2005-12-07",14.968,15.0372,14.791,15.0065,510100.0],["2005-12-08",15.0449,15.0988,14.6756,14.7448,318800.0],["2005-12-09",14.6986,14.8372,14.6371,14.7679,294300.0],["2005-12-12",14.791,14.791,14.6217,14.6679,347800.0],["2005-12-13",14.5909,14.7602,14.5832,14.6371,419400.0],["2005-12-14",14.6217,14.7294,14.5678,14.6755,659700.0],["2005-12-15",14.6525,14.6679,14.3831,14.6294,374000.0],["2005-12-16",14.6679,14.7371,14.6063,14.714,1015800.0],["2005-12-19",14.6755,14.8372,14.6217,14.7756,567600.0],["2005-12-20",14.7756,14.8833,14.6602,14.7987,315200.0],["2005-12-21",14.7602,14.9911,14.5678,14.6679,583200.0],["2005-12-22",14.6217,14.7063,14.5832,14.6602,419100.0],["2005-12-23",14.6602,14.891,14.6371,14.8295,202300.0],["2005-12-27",14.8218,14.968,14.5909,14.6986,293200.0],["2005-12-28",14.8064,14.8987,14.6217,14.8602,188600.0],["2005-12-29",14.7987,14.9988,14.7525,14.7525,407500.0],["2005-12-30",14.6679,14.8141,14.6063,14.6909,376100.0],["2006-01-03",14.6986,14.9526,14.6909,14.891,641800.0],["2006-01-04",14.968,15.1835,14.8218,15.068,548200.0],["2006-01-05",15.1219,15.3528,14.8602,15.1989,650300.0],["2006-01-06",15.2142,15.5452,15.1989,15.5144,695800.0],["2006-01-09",15.3989,15.6914,15.3835,15.6606,945800.0],["2006-01-10",15.6221,15.853,15.5452,15.8145,608500.0],["2006-01-11",15.7914,16.0454,15.7914,15.9992,759800.0],["2006-01-12",15.9069,16.0992,15.8453,15.9838,479400.0],["2006-01-13",15.9684,16.1146,15.7145,16.0915,470500.0],["2006-01-17",15.9607,16.0839,15.8992,15.9992,695500.0],["2006-01-18",15.776,16.1608,15.6991,16.0685,605000.0],["2006-01-19",16.1531,16.207,15.9222,16.1685,574200.0],["2006-01-20",16.2224,16.2224,15.8222,16.0223,724800.0],["2006-01-23",16.0377,16.0992,15.9068,16.0223,471600.0],["2006-01-24",16.0839,16.1223,15.7222,15.8607,726800.0],["2006-01-25",15.8607,15.9145,15.3605,15.5452,983400.0],["2006-01-26",15.6452,15.7452,15.5144,15.5836,593600.0],["2006-01-27",15.5836,15.7683,15.5144,15.599,489600.0],["2006-01-30",15.5836,15.7145,15.3989,15.6298,542000.0],["2006-01-31",15.6837,15.7914,15.4528,15.7529,420600.0],["2006-02-01",15.6529,15.953,15.4682,15.7145,647800.0],["2006-02-02",15.6606,16.915,15.6606,16.8919,2016100.0],["2006-02-03",16.7765,17.0843,16.4148,16.8842,1307400.0],["2006-02-06",16.8226,16.9304,16.661,16.8457,800500.0],["2006-02-07",16.7996,17.1228,16.6841,16.738,531800.0],["2006-02-08",16.7841,16.9611,16.7072,16.8688,432800.0],["2006-02-09",16.8534,16.9612,16.7303,16.7842,452600.0],["2006-02-10",16.7149,16.7765,16.5071,16.6302,482300.0],["2006-02-13",16.5071,16.5918,16.3147,16.4148,529400.0],["2006-02-14",16.3955,16.5112,16.0791,16.4186,548400.0],["2006-02-15",16.4341,16.6115,16.3029,16.5575,438000.0],["2006-02-16",16.6192,16.6192,16.3569,16.4804,562500.0],["2006-02-17",16.5189,16.5344,16.2643,16.3955,588500.0],["2006-02-21",16.3955,16.4109,16.1254,16.2412,396200.0],["2006-02-22",16.3106,16.3646,16.164,16.2489,654000.0],["2006-02-23",16.3106,16.8507,16.218,16.8121,1230400.0],["2006-02-24",16.8738,17.0204,16.7504,17.0127,847400.0],["2006-02-27",17.0744,17.2673,17.0281,17.113,917000.0],["2006-02-28",17.0513,17.1439,16.789,16.9818,810400.0],["2006-03-01",17.0899,17.1902,16.9278,17.1902,322000.0],["2006-03-02",17.2056,17.2519,16.8661,17.0436,343900.0],["2006-03-03",16.9356,17.3676,16.8816,17.3291,962000.0],["2006-03-06",17.3831,17.4525,16.8893,16.897,587200.0],["2006-03-07",16.8893,17.1284,16.6887,17.0744,423500.0],["2006-03-08",17.0744,17.2056,16.9047,17.1362,381600.0],["2006-03-09",17.0976,17.2287,16.9819,17.1362,305100.0],["2006-03-10",17.0976,17.3291,16.9741,17.2365,222700.0],["2006-03-13",17.1979,17.4679,17.0899,17.1747,540600.0],["2006-03-14",17.1284,17.3213,17.0127,17.2905,211100.0],["2006-03-15",17.3368,17.4525,17.1516,17.4448,223100.0],["2006-03-16",17.4525,17.6145,17.3599,17.4294,471000.0],["2006-03-17",17.4294,17.6994,17.2673,17.6454,934500.0],["2006-03-20",17.5759,17.7303,17.3445,17.6685,282100.0],["2006-03-21",17.3291,17.63,17.2442,17.3291,411100.0],["2006-03-22",17.2287,17.63,17.167,17.4834,277500.0],["2006-03-23",17.5296,17.5528,17.2905,17.4834,225200.0],["2006-03-24",17.5142,17.7148,17.329,17.6068,259100.0],["2006-03-27",17.5528,17.6299,17.1979,17.2596,240700.0],["2006-03-28",17.3213,17.5374,17.1902,17.5296,459900.0],["2006-03-29",17.5528,17.5914,17.3445,17.4756,340400.0],["2006-03-30",17.4756,17.4756,17.1439,17.275,338700.0],["2006-03-31",17.3599,17.6685,17.2288,17.6454,524500.0],["2006-04-03",17.6454,18.0466,17.5374,17.9849,725400.0],["2006-04-04",18.0543,18.2241,17.8923,18.0466,449700.0],["2006-04-05",18.1315,18.2935,17.9772,18.2163,432300.0],["2006-04-06",18.2858,18.2858,18.0157,18.1315,273700.0],["2006-04-07",18.1006,18.2163,17.738,17.8769,333800.0],["2006-04-10",17.8306,18.0775,17.4679,18.062,684000.0],["2006-04-11",18.0775,18.1083,17.5528,17.7997,328500.0],["2006-04-12",17.7457,17.8691,17.576,17.8228,188800.0],["2006-04-13",17.7534,17.846,17.5142,17.6994,392100.0],["2006-04-17",17.7997,17.7997,17.4679,17.63,323600.0],["2006-04-18",17.6531,18.0312,17.5682,17.9617,351600.0],["2006-04-19",17.8846,18.0312,17.4911,17.7765,538800.0],["2006-04-20",17.738,18.2935,17.6917,18.2163,482300.0],["2006-04-21",18.3244,18.3398,18.0003,18.2626,622800.0],["2006-04-24",18.1778,18.2472,17.6608,17.7611,397300.0],["2006-04-25",17.7303,17.7843,17.4448,17.7071,614900.0],["2006-04-26",17.6917,17.8228,17.6068,17.8151,717100.0],["2006-04-27",17.7457,17.792,17.0436,17.4602,564100.0],["2006-04-28",17.3599,17.6222,17.0513,17.3213,492800.0],["2006-05-01",17.2519,17.5219,17.1207,17.1902,298700.0],["2006-05-02",17.2287,17.5065,17.1053,17.4216,303600.0],["2006-05-03",17.4833,17.6917,17.4216,17.5605,334500.0],["2006-05-04",17.6608,17.8151,17.4911,17.6685,245900.0],["2006-05-05",17.8151,17.954,17.5914,17.8769,461500.0],["2006-05-08",17.8228,18.0312,17.7148,17.9926,435100.0],["2006-05-09",17.0899,17.2056,15.2844,15.3693,2948900.0],["2006-05-10",15.3539,15.7088,15.2999,15.5005,1861800.0],["2006-05-11",15.543,15.5662,15.0092,15.0401,1055500.0],["2006-05-12",15.0556,15.102,14.5992,14.8931,1370600.0],["2006-05-15",14.8467,15.28,14.251,14.8854,1769200.0],["2006-05-16",15.0092,15.2645,14.9163,15.0479,1109500.0],["2006-05-17",14.986,15.2568,14.661,14.8158,1045900.0],["2006-05-18",14.7926,14.7926,14.0344,14.4057,1402400.0],["2006-05-19",14.3825,14.9318,14.3052,14.8235,1669800.0],["2006-05-22",14.7384,15.1175,14.5914,14.839,1487100.0],["2006-05-23",14.9241,14.9241,14.6069,14.6224,850800.0],["2006-05-24",14.5527,14.8235,14.2897,14.661,1294000.0],["2006-05-25",14.8158,14.8158,14.5373,14.7771,462800.0],["2006-05-26",14.8777,14.8777,14.6456,14.8235,376600.0],["2006-05-30",14.7384,14.8312,14.5063,14.5682,836700.0],["2006-05-31",14.6533,14.7461,14.4367,14.514,763200.0],["2006-06-01",14.5914,15.0324,14.514,15.0247,822900.0],["2006-06-02",15.0633,15.133,14.8622,14.9241,845400.0],["2006-06-05",14.8931,14.8931,14.6069,14.6301,759000.0],["2006-06-06",14.6224,14.955,14.5914,14.7152,702900.0],["2006-06-07",14.692,15.0479,14.5914,14.8158,800900.0],["2006-06-08",14.8158,15.0247,14.7229,14.8854,1025600.0],["2006-06-09",14.9318,15.2026,14.8003,15.0324,752200.0],["2006-06-12",14.986,15.1098,14.5759,14.6146,834400.0],["2006-06-13",14.5218,14.8467,14.4057,14.4444,1053800.0],["2006-06-14",14.4135,14.5992,14.3206,14.514,656400.0],["2006-06-15",14.5295,15.0556,14.5295,14.9782,606500.0],["2006-06-16",14.9782,15.0788,14.6301,14.7539,2069900.0],["2006-06-19",14.6997,14.839,14.4521,14.545,779100.0],["2006-06-20",14.4676,14.6224,14.3516,14.5527,772400.0],["2006-06-21",14.5914,14.9396,14.5837,14.7848,561500.0],["2006-06-22",14.7384,14.7461,14.5373,14.5605,405500.0],["2006-06-23",14.5063,14.7384,14.3903,14.5373,755900.0],["2006-06-26",14.5991,14.839,14.514,14.7539,332400.0],["2006-06-27",14.7075,14.9705,14.6456,14.7384,763500.0],["2006-06-28",14.8158,14.8158,14.5914,14.7461,510600.0],["2006-06-29",14.839,15.3651,14.808,15.3651,425800.0],["2006-06-30",15.2955,15.3883,15.102,15.2104,818600.0],["2006-07-03",15.1252,15.3883,15.0247,15.3883,227300.0],["2006-07-05",15.2413,15.3496,14.7848,14.9937,417500.0],["2006-07-06",14.9318,15.1794,14.692,14.8235,522800.0],["2006-07-07",14.7539,14.8545,14.4754,14.4986,415700.0],["2006-07-10",14.545,14.7384,14.4289,14.4522,329900.0],["2006-07-11",14.3593,14.4367,14.2201,14.4212,470500.0],["2006-07-12",14.3284,14.4676,14.0963,14.1272,371800.0],["2006-07-13",14.0731,14.2665,13.8487,13.8874,412500.0],["2006-07-14",13.81,14.0576,13.7249,13.8487,664100.0],["2006-07-17",13.8487,14.0576,13.663,13.7791,795300.0],["2006-07-18",13.9183,14.1195,13.7017,14.0034,623500.0],["2006-07-19",13.9879,14.5991,13.9261,14.4908,639600.0],["2006-07-20",14.5759,14.5837,14.0731,14.0963,362800.0],["2006-07-21",14.0266,14.1504,13.7558,13.9415,436500.0],["2006-07-24",14.0344,14.3748,13.9725,14.3284,427500.0],["2006-07-25",14.2897,14.4986,14.0731,14.2742,529700.0],["2006-07-26",14.1891,14.3825,14.0189,14.1736,447300.0],["2006-07-27",14.2819,14.5759,14.0885,14.1968,370300.0],["2006-07-28",14.251,14.5527,14.1968,14.4986,364000.0],["2006-07-31",14.4212,14.6224,14.2123,14.6069,434000.0],["2006-08-01",14.3516,14.5605,13.988,14.0112,376200.0],["2006-08-02",14.0034,14.2355,14.0034,14.104,451300.0],["2006-08-03",14.0034,14.2046,13.81,14.0963,478600.0],["2006-08-04",14.2742,14.367,13.9493,14.104,305300.0],["2006-08-07",14.1272,14.1272,13.81,13.8564,283500.0],["2006-08-08",13.8487,13.9338,13.6166,13.6785,357700.0],["2006-08-09",13.694,14.0266,13.6166,13.6398,415200.0],["2006-08-10",13.5856,13.9415,13.4618,13.7326,511500.0],["2006-08-11",13.6707,13.7481,13.4618,13.694,236600.0],["2006-08-14",13.8177,14.1117,13.7094,13.8719,314500.0],["2006-08-15",14.1427,14.251,13.9957,14.22,282200.0],["2006-08-16",14.2355,14.4599,14.1814,14.4444,302000.0],["2006-08-17",14.4754,14.661,14.3052,14.5218,224200.0],["2006-08-18",14.5837,14.661,14.2123,14.6378,312400.0],["2006-08-21",14.5373,14.545,14.2587,14.3129,311100.0],["2006-08-22",14.2433,14.4289,14.2278,14.2897,399200.0],["2006-08-23",14.8545,15.3883,14.545,14.8777,1536500.0],["2006-08-24",14.3206,14.6843,14.0963,14.4522,1103000.0],["2006-08-25",14.3748,14.5682,14.1195,14.5218,803400.0],["2006-08-28",14.5605,14.8931,14.5605,14.7771,414400.0],["2006-08-29",14.8003,14.986,14.6688,14.9628,540000.0],["2006-08-30",14.8622,15.0866,14.8312,15.0633,446700.0],["2006-08-31",15.1485,15.1485,14.8003,14.8235,887700.0],["2006-09-01",14.8699,14.9164,14.6997,14.7616,321500.0],["2006-09-05",14.7152,14.8467,14.5992,14.8003,411100.0],["2006-09-06",14.7033,14.9982,14.618,14.9361,602200.0],["2006-09-07",15.037,15.3396,14.9361,15.1456,1183800.0],["2006-09-08",15.1689,15.4171,15.1145,15.3396,503700.0],["2006-09-11",15.2387,15.6344,15.0602,15.4792,490600.0],["2006-09-12",15.518,15.8904,15.4016,15.7585,415800.0],["2006-09-13",15.8051,15.8284,15.6577,15.8128,330200.0],["2006-09-14",15.8594,15.9292,15.6887,15.8904,424000.0],["2006-09-15",15.9758,16.387,15.9292,16.2163,1155800.0],["2006-09-18",16.1775,16.1775,15.7353,15.9835,744400.0],["2006-09-19",16.0534,16.2163,15.9447,16.131,1017200.0],["2006-09-20",16.2241,16.6663,16.0999,16.4491,564700.0],["2006-09-21",16.4491,16.6741,16.2163,16.3482,762200.0],["2006-09-22",16.2939,16.325,15.9758,16.2163,416500.0],["2006-09-25",16.2318,16.6819,16.0068,16.6819,497300.0],["2006-09-26",16.6353,16.8526,16.4879,16.8293,565500.0],["2006-09-27",16.7517,17.031,16.7207,16.9922,672300.0],["2006-09-28",17.0698,17.0931,16.806,17.0931,454200.0],["2006-09-29",17.1164,17.225,16.8681,16.9069,468900.0],["2006-10-02",16.8293,17.0698,16.7207,16.8448,452500.0],["2006-10-03",16.7672,16.9534,16.6353,16.8758,627300.0],["2006-10-04",16.8836,17.1474,16.775,17.1241,578900.0],["2006-10-05",17.0233,17.4578,17.0155,17.3802,428400.0],["2006-10-06",17.2638,17.2871,16.8215,17.1784,763200.0],["2006-10-09",17.1008,17.3414,16.8836,17.2638,428700.0],["2006-10-10",17.3491,17.3802,17.0698,17.2095,339200.0],["2006-10-11",16.9922,17.2483,16.8215,17.0077,757900.0],["2006-10-12",17.1396,17.2638,17.031,17.2017,640100.0],["2006-10-13",17.3026,17.4345,17.1552,17.3259,404500.0],["2006-10-16",17.4112,18.0009,17.3802,17.5431,1130200.0],["2006-10-17",17.3724,17.6672,17.3491,17.6517,417000.0],["2006-10-18",17.6362,17.8457,17.1474,17.2483,763600.0],["2006-10-19",17.1629,17.3879,17.1396,17.1862,442100.0],["2006-10-20",17.2327,17.2871,17.0388,17.0931,390600.0],["2006-10-23",17.031,17.4267,16.9224,17.419,476200.0],["2006-10-24",17.3414,17.4578,17.031,17.1396,287000.0],["2006-10-25",17.0931,17.3336,17.0,17.2327,453600.0],["2006-10-26",17.2871,17.6207,17.1552,17.5974,406500.0],["2006-10-27",17.5353,17.5509,17.1629,17.2715,551300.0],["2006-10-30",17.194,17.7138,17.194,17.613,628800.0],["2006-10-31",17.3336,17.5121,16.6819,16.9069,1246400.0],["2006-11-01",17.0,17.0155,16.4025,16.4258,624800.0],["2006-11-02",16.3172,16.775,16.3094,16.6819,503400.0],["2006-11-03",16.6586,16.9146,16.6586,16.9069,399400.0],["2006-11-06",16.9845,17.1474,16.806,16.9845,415200.0],["2006-11-07",17.0155,17.3259,16.9612,17.0698,261000.0],["2006-11-08",16.9069,17.3569,16.8758,17.3181,444100.0],["2006-11-09",17.3879,17.3879,17.0233,17.0621,363700.0],["2006-11-10",17.0465,17.2483,16.9845,17.2405,245800.0],["2006-11-13",17.2017,17.3569,17.0931,17.3491,264200.0],["2006-11-14",17.4619,17.6097,17.2441,17.6019,501900.0],["2006-11-15",17.5942,17.6408,17.4619,17.6408,388000.0],["2006-11-16",17.7186,17.7341,17.3919,17.6486,506500.0],["2006-11-17",17.6486,17.6486,17.4697,17.633,466100.0],["2006-11-20",17.5941,17.6408,17.4075,17.6019,399900.0],["2006-11-21",17.563,17.5786,17.3841,17.563,286500.0],["2006-11-22",17.5786,17.6175,17.3919,17.6019,167400.0],["2006-11-24",17.4697,17.5941,17.3608,17.5553,98000.0],["2006-11-27",17.5553,17.5553,16.9875,17.1197,650100.0],["2006-11-28",17.0497,17.2052,16.863,17.0341,670100.0],["2006-11-29",17.1586,17.2208,17.0419,17.1586,531000.0],["2006-11-30",17.1897,17.1897,16.9719,17.0186,494300.0],["2006-12-01",17.003,17.0808,16.4897,16.8086,559400.0],["2006-12-04",16.8552,17.2597,16.8319,17.1275,463800.0],["2006-12-05",17.2286,17.3841,17.0108,17.1119,403600.0],["2006-12-06",17.0652,17.1275,16.863,16.933,208000.0],["2006-12-07",16.9952,16.9952,16.6219,16.7463,333900.0],["2006-12-08",16.6608,16.8941,16.5752,16.723,202600.0],["2006-12-11",16.6608,16.8474,16.6608,16.7308,333000.0],["2006-12-12",16.7074,16.7697,16.5285,16.6685,310000.0],["2006-12-13",16.7697,16.9408,16.7386,16.8708,335900.0],["2006-12-14",16.933,17.2052,16.9174,16.9874,315600.0],["2006-12-15",16.933,17.0808,16.7697,16.8552,602800.0],["2006-12-18",16.8552,16.8785,16.4974,16.5985,296200.0],["2006-12-19",16.4974,16.7463,16.4508,16.6997,293200.0],["2006-12-20",16.7463,16.8241,16.6219,16.7152,214000.0],["2006-12-21",16.7152,17.073,16.6763,16.8086,361100.0],["2006-12-22",16.793,16.8397,16.5441,16.6141,144500.0],["2006-12-26",16.5596,16.9097,16.5596,16.8241,222200.0],["2006-12-27",16.9019,17.1119,16.9019,17.0808,174000.0],["2006-12-28",17.0186,17.1041,16.8941,16.8941,262300.0],["2006-12-29",16.9175,16.9408,16.6219,16.6452,270000.0],["2007-01-03",16.7463,17.0263,16.4585,16.6219,565300.0],["2007-01-04",16.6219,16.9252,16.3963,16.8319,388500.0],["2007-01-05",16.723,16.7697,16.4119,16.6297,515300.0],["2007-01-08",16.6374,16.8474,16.4819,16.7619,366100.0],["2007-01-09",16.723,16.8163,16.5363,16.6997,420300.0],["2007-01-10",16.5752,16.8086,16.5285,16.8086,306600.0],["2007-01-11",16.7619,16.9952,16.7152,16.8552,358700.0],["2007-01-12",16.7852,16.9174,16.7463,16.8163,475600.0],["2007-01-16",16.8008,16.9408,16.6608,16.6919,448300.0],["2007-01-17",16.653,16.8397,16.6297,16.653,260000.0],["2007-01-18",16.6374,16.6608,16.4119,16.4508,370400.0],["2007-01-19",16.3963,16.4897,16.1708,16.4508,530800.0],["2007-01-22",16.4041,16.4663,16.1708,16.3108,273700.0],["2007-01-23",16.3108,16.5052,16.2719,16.4663,249100.0],["2007-01-24",16.5208,16.6997,16.4741,16.6919,249400.0],["2007-01-25",16.7074,16.7152,15.9996,16.2952,638600.0],["2007-01-26",16.2408,16.4663,16.0619,16.4119,447000.0],["2007-01-29",16.5208,16.6763,16.4196,16.5674,407200.0],["2007-01-30",16.5674,16.6686,16.5285,16.6063,307700.0],["2007-01-31",16.5441,16.7074,16.4041,16.5985,530200.0],["2007-02-01",16.6763,16.723,16.5052,16.653,426600.0],["2007-02-02",16.723,16.793,16.6608,16.7619,243700.0],["2007-02-05",16.6841,16.8863,16.5752,16.8241,458300.0],["2007-02-06",16.8241,17.2052,16.7852,17.1586,676200.0],["2007-02-07",17.2986,17.5708,17.1663,17.5319,724100.0],["2007-02-08",17.5864,17.8897,17.3764,17.6719,930200.0],["2007-02-09",17.7342,17.8586,17.6408,17.7964,739600.0],["2007-02-12",17.8508,18.2942,17.7886,18.1386,921600.0],["2007-02-13",18.232,18.372,18.0686,18.2086,553300.0],["2007-02-14",18.2942,18.7142,18.2319,18.5897,938500.0],["2007-02-15",18.6093,18.7184,18.4377,18.5937,722400.0],["2007-02-16",18.5937,18.7808,18.3597,18.6794,857000.0],["2007-02-20",18.6248,18.9056,18.578,18.8588,625100.0],["2007-02-21",18.8588,18.9524,18.6794,18.8588,550300.0],["2007-02-22",18.8978,18.968,18.773,18.9602,683200.0],["2007-02-23",18.929,19.1552,18.8588,19.1006,719300.0],["2007-02-26",19.1864,19.241,18.8666,18.929,617100.0],["2007-02-27",18.6326,18.7574,18.2973,18.2973,696400.0],["2007-02-28",18.3519,18.5157,18.0633,18.2973,887500.0],["2007-03-01",18.1413,18.3987,17.9541,18.2739,724100.0],["2007-03-02",18.2427,18.3597,17.8995,17.9151,847400.0],["2007-03-05",17.7825,18.1101,17.5875,17.7513,702200.0],["2007-03-06",17.8839,18.0555,17.7669,17.9775,402400.0],["2007-03-07",17.9385,18.0165,17.7591,17.8917,683600.0],["2007-03-08",18.0087,18.1413,17.8293,17.8761,470900.0],["2007-03-09",17.9541,18.0555,17.8215,18.0477,626800.0],["2007-03-12",18.0633,18.2505,17.9931,18.2271,399500.0],["2007-03-13",18.1101,18.1335,17.6889,17.6889,564000.0],["2007-03-14",17.7357,18.0321,17.5797,17.9385,544400.0],["2007-03-15",17.9541,18.1335,17.8917,18.0399,339300.0],["2007-03-16",18.0321,18.0633,17.8215,17.9463,889000.0],["2007-03-19",18.0633,18.2349,18.0009,18.1959,458100.0],["2007-03-20",18.1335,18.2349,18.0867,18.1881,363300.0],["2007-03-21",18.2037,18.3441,17.9931,18.3363,1003000.0],["2007-03-22",18.3597,18.4143,18.2661,18.3363,467700.0],["2007-03-23",18.4065,18.4923,18.3285,18.4299,429200.0],["2007-03-26",18.539,18.617,18.4065,18.6092,472600.0],["2007-03-27",18.6482,18.6482,18.4455,18.5703,370100.0],["2007-03-28",18.4611,18.6716,18.4065,18.578,438500.0],["2007-03-29",18.7184,18.7184,18.4065,18.5547,407700.0],["2007-03-30",18.6015,18.8744,18.5469,18.7574,844900.0],["2007-04-02",18.8432,18.8978,18.6248,18.7184,404300.0],["2007-04-03",18.7184,18.9056,18.6638,18.8666,526700.0],["2007-04-04",18.8588,18.9524,18.6872,18.851,359300.0],["2007-04-05",18.8042,18.9524,18.773,18.8744,256200.0],["2007-04-09",18.9602,18.9602,18.6404,18.851,320200.0],["2007-04-10",18.89,19.007,18.8666,18.9368,294400.0],["2007-04-11",18.9992,19.007,18.6014,18.812,444200.0],["2007-04-12",18.7418,19.046,18.6092,19.046,363500.0],["2007-04-13",19.007,19.0694,18.7964,19.0304,818900.0],["2007-04-16",19.1084,19.4438,19.0226,19.4282,555500.0],["2007-04-17",19.397,19.436,19.046,19.319,411100.0],["2007-04-18",19.2488,19.319,18.9992,19.085,481400.0],["2007-04-19",18.9914,19.0928,18.6092,18.695,608800.0],["2007-04-20",18.851,18.9524,18.7184,18.8978,473300.0],["2007-04-23",18.8666,19.0382,18.7574,18.812,358500.0],["2007-04-24",18.773,18.89,18.5859,18.8432,465900.0],["2007-04-25",18.929,18.929,18.6404,18.7262,566600.0],["2007-04-26",18.7184,18.9134,18.656,18.8744,571000.0],["2007-04-27",18.7418,18.89,18.6716,18.8354,289000.0],["2007-04-30",18.812,18.8978,18.4767,18.5235,454100.0],["2007-05-01",18.5,18.6482,18.3597,18.4845,346100.0],["2007-05-02",18.4299,18.8588,18.4299,18.7886,364200.0],["2007-05-03",18.7808,18.8822,18.656,18.851,489900.0],["2007-05-04",18.851,18.8744,18.6872,18.851,232800.0],["2007-05-07",18.8198,18.8276,18.695,18.734,222600.0],["2007-05-08",18.6794,18.812,18.4221,18.7886,376300.0],["2007-05-09",18.8744,19.3502,18.7574,19.0772,620800.0],["2007-05-10",18.929,19.0226,18.7184,18.734,591400.0],["2007-05-11",18.929,19.1474,18.8432,19.1162,465500.0],["2007-05-14",19.0616,19.2488,18.89,18.9758,468700.0],["2007-05-15",18.9134,19.2722,18.8432,18.9524,594500.0],["2007-05-16",19.046,19.2566,18.8588,19.241,470900.0],["2007-05-17",19.2762,19.4873,19.0259,19.3935,690300.0],["2007-05-18",19.5186,20.2537,19.4404,20.0504,1204000.0],["2007-05-21",19.9643,20.3319,19.9487,20.2693,472200.0],["2007-05-22",20.2928,20.4257,20.0816,20.3475,593500.0],["2007-05-23",20.2928,20.5196,20.2224,20.2771,576800.0],["2007-05-24",20.2068,20.4414,20.0582,20.1207,615900.0],["2007-05-25",20.152,20.5587,20.0738,20.2771,571900.0],["2007-05-29",20.3788,20.7229,20.2537,20.4179,741600.0],["2007-05-30",20.2615,20.5039,20.152,20.5039,686800.0],["2007-05-31",20.5274,20.7307,20.4492,20.6838,756000.0],["2007-06-01",20.7229,20.9184,20.4961,20.6994,490900.0],["2007-06-04",20.6838,20.762,20.4179,20.7385,506800.0],["2007-06-05",20.6369,20.6603,20.3944,20.5117,463400.0],["2007-06-06",20.3944,20.4492,20.1911,20.3866,451000.0],["2007-06-07",20.2771,20.3788,20.0113,20.0582,598600.0],["2007-06-08",19.9956,20.1989,19.9643,20.1364,355400.0],["2007-06-11",20.0504,20.2302,19.847,19.894,608800.0],["2007-06-12",19.8392,20.066,19.6906,19.7376,545100.0],["2007-06-13",19.8001,20.066,19.7454,20.0269,401500.0],["2007-06-14",20.066,20.3084,19.9409,20.1286,408300.0],["2007-06-15",20.3553,20.4726,20.2459,20.4335,927000.0],["2007-06-18",20.3944,20.4492,20.1989,20.2537,398800.0],["2007-06-19",20.1129,20.3006,19.9565,20.238,363100.0],["2007-06-20",20.238,20.3241,19.8549,19.8627,371300.0],["2007-06-21",19.761,20.0504,19.5108,20.0191,428900.0],["2007-06-22",19.9409,19.9956,19.5499,19.7141,874900.0],["2007-06-25",19.6515,19.9018,19.4091,19.5577,493100.0],["2007-06-26",19.5968,19.8079,19.4482,19.7219,718300.0],["2007-06-27",19.6124,19.9878,19.5499,19.9878,465300.0],["2007-06-28",20.0738,20.238,19.9331,20.2068,719300.0],["2007-06-29",20.2459,20.4101,20.0895,20.1364,856900.0],["2007-07-02",20.2771,20.7072,20.1755,20.6916,838100.0],["2007-07-03",20.6994,20.9262,20.5587,20.5978,528300.0],["2007-07-05",20.6603,20.7463,20.5352,20.676,491100.0],["2007-07-06",20.6447,20.7933,20.6134,20.7072,297800.0],["2007-07-09",20.7072,20.8089,20.6369,20.7151,479000.0],["2007-07-10",20.5352,20.6447,20.3632,20.4805,468400.0],["2007-07-11",20.5039,20.676,20.4492,20.6447,329500.0],["2007-07-12",20.7229,20.9575,20.6838,20.9497,399300.0],["2007-07-13",20.8793,21.1139,20.7776,21.0904,561500.0],["2007-07-16",20.9496,21.0122,20.7385,20.8167,533300.0],["2007-07-17",20.8089,21.0279,20.7854,20.8402,267600.0],["2007-07-18",20.7854,20.7854,20.3866,20.7385,426500.0],["2007-07-19",20.8323,21.0826,20.8245,21.0122,369600.0],["2007-07-20",20.9653,20.9653,20.5117,20.5665,588300.0],["2007-07-23",20.6134,20.8089,20.5508,20.5821,276700.0],["2007-07-24",20.3553,20.5743,19.847,19.9174,612700.0],["2007-07-25",20.0191,20.1755,19.5421,19.8705,931000.0],["2007-07-26",19.5733,19.894,19.0963,19.3387,855700.0],["2007-07-27",19.2605,19.4717,18.7444,18.7835,805000.0],["2007-07-30",18.7444,19.0885,18.5489,18.9947,594200.0],["2007-07-31",19.1511,19.3544,18.7835,18.7835,731600.0],["2007-08-01",18.8226,19.0259,18.588,18.9947,676400.0],["2007-08-02",19.0259,19.2527,18.9321,19.1354,407500.0],["2007-08-03",19.0807,19.3231,18.4551,18.4785,829500.0],["2007-08-06",18.588,18.8383,18.2909,18.8148,837400.0],["2007-08-07",18.6819,19.0807,18.4551,18.9712,857000.0],["2007-08-08",19.2371,19.8314,18.8383,19.5499,996500.0],["2007-08-09",19.1823,20.8793,18.7835,19.8705,1929100.0],["2007-08-10",19.6437,20.5508,19.4717,20.0425,1321000.0],["2007-08-13",20.5821,20.5821,20.066,20.1989,702900.0],["2007-08-14",20.4023,20.4023,19.9409,20.0425,421800.0],["2007-08-15",19.98,20.2224,19.3075,19.3309,551400.0],["2007-08-16",19.2996,20.1755,19.0807,19.675,881300.0],["2007-08-17",20.4648,20.8715,20.0034,20.4492,992300.0],["2007-08-20",20.5508,20.7229,20.0895,20.3006,449900.0],["2007-08-21",20.1364,20.4805,19.9409,20.152,725300.0],["2007-08-22",20.3397,20.9497,19.7454,20.8324,888400.0],["2007-08-23",20.9184,20.9731,20.4961,20.6681,483000.0],["2007-08-24",20.5665,20.8949,20.5117,20.8402,435600.0],["2007-08-27",20.7698,20.8089,20.2458,20.285,518600.0],["2007-08-28",20.2146,20.4023,19.8392,19.8627,757100.0],["2007-08-29",19.8705,20.1833,19.8627,20.1598,506300.0],["2007-08-30",19.98,20.3162,19.9252,20.1911,464700.0],["2007-08-31",20.3397,20.6134,20.1364,20.5196,379300.0],["2007-09-04",20.4179,20.8011,20.1755,20.6838,346800.0],["2007-09-05",20.6328,20.7426,20.3349,20.3663,495900.0],["2007-09-06",20.4996,20.7582,20.3114,20.7269,459300.0],["2007-09-07",20.429,20.5152,20.2173,20.2801,451900.0],["2007-09-10",20.3114,20.4682,20.0449,20.1468,886200.0],["2007-09-11",20.233,20.4604,20.1938,20.4447,1301800.0],["2007-09-12",20.4604,21.1659,20.3584,21.1032,1050700.0],["2007-09-13",21.1659,21.4951,20.9385,21.2756,1103200.0],["2007-09-14",21.1424,21.1424,20.7269,20.8288,746200.0],["2007-09-17",20.8366,21.0797,20.6407,20.8131,866200.0],["2007-09-18",20.915,21.4481,20.7582,21.4403,675900.0],["2007-09-19",21.5108,21.5579,20.7974,21.0483,965700.0],["2007-09-20",20.9856,21.1032,20.6955,20.7269,691200.0],["2007-09-21",20.8523,20.8758,20.6015,20.6485,1341400.0],["2007-09-24",20.6171,20.821,20.1468,20.2017,781600.0],["2007-09-25",20.0527,20.3741,20.0292,20.3271,814400.0],["2007-09-26",20.382,20.5466,20.1154,20.2173,1433700.0],["2007-09-27",20.3271,20.6171,20.2644,20.6015,456500.0],["2007-09-28",20.5466,20.6485,20.1625,20.2722,336500.0],["2007-10-01",20.3506,20.7661,20.2017,20.672,607500.0],["2007-10-02",20.382,20.7191,20.3349,20.6328,550800.0],["2007-10-03",20.4839,20.8602,20.3036,20.7739,503800.0],["2007-10-04",20.4917,21.0013,20.4917,20.8993,602800.0],["2007-10-05",21.0875,21.354,20.9464,21.3305,497000.0],["2007-10-08",21.2443,21.4324,21.1032,21.2521,228300.0],["2007-10-09",21.2756,21.8792,21.2443,21.8009,657100.0],["2007-10-10",21.793,22.185,21.746,22.1379,779300.0],["2007-10-11",22.2869,22.4829,21.989,22.232,843500.0],["2007-10-12",22.2007,22.4358,22.1066,22.2555,438200.0],["2007-10-15",22.2085,22.2477,21.7538,22.0596,505500.0],["2007-10-16",22.0517,22.185,21.7617,21.793,339800.0],["2007-10-17",21.9577,21.9577,21.3148,21.6833,535000.0],["2007-10-18",21.597,21.6284,21.2913,21.4011,459400.0],["2007-10-19",21.4089,21.4716,20.7112,20.7426,535300.0],["2007-10-22",20.6563,21.4716,20.4604,21.4246,483800.0],["2007-10-23",21.5892,21.6911,21.0875,21.6911,1012200.0],["2007-10-24",21.5265,21.6598,21.0169,21.5422,701300.0],["2007-10-25",21.5343,22.0831,21.4951,21.9576,658400.0],["2007-10-26",22.1066,22.3026,21.9498,22.2085,850100.0],["2007-10-29",22.2242,22.6397,22.1066,22.3653,737400.0],["2007-10-30",22.0988,22.2869,21.4951,21.9733,988900.0],["2007-10-31",22.2399,22.9219,22.1615,22.9062,1167000.0],["2007-11-01",22.5377,22.7494,22.1066,22.2007,999100.0],["2007-11-02",22.4594,22.6083,21.989,22.3574,436100.0],["2007-11-05",22.2085,22.5848,21.9655,22.3574,466600.0],["2007-11-06",22.381,22.5848,22.0909,22.4985,400400.0],["2007-11-07",22.2242,22.3966,21.6598,21.6598,644000.0],["2007-11-08",21.8166,21.9498,21.1737,21.4246,1687600.0],["2007-11-09",21.1771,21.4599,20.9413,21.2321,840200.0],["2007-11-12",21.1849,21.5071,20.957,21.0278,625800.0],["2007-11-13",21.1299,21.3185,21.0828,21.1378,569000.0],["2007-11-14",21.2085,21.4364,20.792,20.8863,375300.0],["2007-11-15",20.7842,20.9099,20.4541,20.6113,1060000.0],["2007-11-16",20.6349,20.9963,20.3913,20.8235,694600.0],["2007-11-19",20.6113,20.6427,20.3048,20.3913,706700.0],["2007-11-20",20.5406,20.5406,19.9041,20.2813,981900.0],["2007-11-21",20.187,20.6191,20.187,20.2498,531300.0],["2007-11-23",20.4148,20.737,20.3363,20.5563,161200.0],["2007-11-26",20.5956,20.6427,19.9591,19.9591,484200.0],["2007-11-27",20.0062,20.7527,19.9276,20.6977,951900.0],["2007-11-28",20.6663,21.3264,20.572,21.3106,645100.0],["2007-11-29",21.1849,21.3342,20.9335,21.1849,447300.0],["2007-11-30",21.3656,21.3656,20.8235,21.0278,562800.0],["2007-12-03",21.0278,21.0513,20.682,20.7449,536200.0],["2007-12-04",20.572,20.7449,20.3834,20.5091,595200.0],["2007-12-05",20.8313,21.1378,20.7449,20.9492,666300.0],["2007-12-06",20.957,21.4285,20.9177,21.4128,439200.0],["2007-12-07",21.3814,21.4049,20.9256,20.9963,449400.0],["2007-12-10",21.012,21.3342,20.9649,21.2399,426600.0],["2007-12-11",21.3342,21.4521,20.4934,20.5013,670900.0],["2007-12-12",20.8785,21.3656,20.4856,20.6506,493000.0],["2007-12-13",20.462,20.7056,20.3205,20.4856,537500.0],["2007-12-14",20.2577,20.4541,20.0377,20.1712,450800.0],["2007-12-17",20.0377,20.187,19.8334,19.8334,419900.0],["2007-12-18",20.0062,20.1555,19.4483,19.7076,944200.0],["2007-12-19",19.629,19.9512,19.5112,19.6448,461400.0],["2007-12-20",19.8334,19.9355,19.4405,19.6448,581500.0],["2007-12-21",20.0141,20.0141,19.5662,19.5662,2088000.0],["2007-12-24",19.6683,19.9748,19.6055,19.9669,243700.0],["2007-12-26",19.8176,20.0219,19.5505,19.8884,323500.0],["2007-12-27",19.8884,19.9041,19.409,19.4326,381700.0],["2007-12-28",19.5426,19.6841,19.2283,19.5819,436900.0],["2007-12-31",19.519,19.8019,19.1261,19.1261,451600.0],["2008-01-02",19.1026,19.3776,18.5682,18.7647,948000.0],["2008-01-03",18.9061,19.1969,18.8197,19.1733,809800.0],["2008-01-04",18.8983,18.9061,18.5054,18.5761,729700.0],["2008-01-07",18.6232,18.9375,18.3246,18.6389,945800.0],["2008-01-08",18.6311,18.8197,17.8767,17.8925,1138000.0],["2008-01-09",17.8374,18.4346,17.5388,18.2932,898900.0],["2008-01-10",18.1203,19.0083,17.9396,18.8354,1138100.0],["2008-01-11",18.7175,19.1969,18.5211,18.7647,1005100.0],["2008-01-14",18.8197,18.9847,18.4896,18.6389,1188200.0],["2008-01-15",18.4032,18.8118,18.2382,18.5761,1076900.0],["2008-01-16",18.4111,18.9768,18.081,18.7332,1612600.0],["2008-01-17",18.8511,19.0083,18.6232,18.6547,1131700.0],["2008-01-18",18.6389,18.9454,18.3325,18.4818,1207200.0],["2008-01-22",17.7903,18.3482,17.696,17.8925,1070200.0],["2008-01-23",17.5467,18.5761,17.4603,18.3796,1235500.0],["2008-01-24",18.4582,18.9375,18.4189,18.7175,782200.0],["2008-01-25",18.8825,19.2047,18.3954,18.4739,686900.0],["2008-01-28",18.3796,18.8747,18.2696,18.8747,942900.0],["2008-01-29",18.859,19.3069,18.6232,19.2676,656100.0],["2008-01-30",19.189,19.7784,19.1026,19.354,934900.0],["2008-01-31",19.134,19.6605,18.9375,19.3147,1063600.0],["2008-02-01",19.1812,19.5583,19.0004,19.5348,1054700.0],["2008-02-04",19.7626,19.8648,19.464,19.7391,507200.0],["2008-02-05",19.519,19.7233,19.2912,19.4562,927500.0],["2008-02-06",19.6369,19.9434,19.3619,19.3855,891200.0],["2008-02-07",19.6919,20.3598,19.3619,19.9276,1823000.0],["2008-02-08",19.9276,20.1634,19.5426,19.629,1065800.0],["2008-02-11",19.5033,19.684,19.1419,19.5112,1070200.0],["2008-02-12",19.574,20.1398,19.4876,19.8334,842000.0],["2008-02-13",20.0455,20.517,19.8569,20.4384,742800.0],["2008-02-14",20.5448,20.5448,19.6779,19.7883,808100.0],["2008-02-15",19.6464,19.8671,19.5046,19.6858,524100.0],["2008-02-19",19.7961,19.9144,19.2524,19.3233,579300.0],["2008-02-20",19.2681,19.7567,19.1815,19.544,608500.0],["2008-02-21",19.7016,19.9144,19.2524,19.2603,446600.0],["2008-02-22",19.2366,19.2997,18.748,19.1026,637100.0],["2008-02-25",18.7323,19.1657,18.7323,19.1342,859400.0],["2008-02-26",19.0317,19.3627,18.882,19.0554,1007000.0],["2008-02-27",18.8584,19.3075,18.8584,19.2603,1254900.0],["2008-02-28",19.2209,19.473,18.7244,18.8347,478400.0],["2008-02-29",18.5983,19.0081,18.4486,18.5431,1038400.0],["2008-03-03",18.5116,18.6613,17.96,18.2594,784400.0],["2008-03-04",18.0466,18.2831,17.9836,18.2594,1226900.0],["2008-03-05",18.3855,18.4486,18.0939,18.3697,674500.0],["2008-03-06",18.2358,18.4328,18.0151,18.0151,757500.0],["2008-03-07",17.9284,18.488,17.8339,18.3146,1061400.0],["2008-03-10",18.3697,18.6219,18.22,18.2594,1013000.0],["2008-03-11",18.7559,18.9608,18.4722,18.9529,1237400.0],["2008-03-12",18.9529,19.0238,18.5195,18.5825,1189300.0],["2008-03-13",18.3225,18.9135,18.157,18.8426,835900.0],["2008-03-14",19.0081,19.0081,18.4249,18.6062,991300.0],["2008-03-17",18.1097,18.4091,18.0624,18.1176,929200.0],["2008-03-18",18.4407,19.1972,18.1885,19.1499,1055300.0],["2008-03-19",19.2051,19.4967,18.7007,18.7007,771500.0],["2008-03-20",18.8741,19.1972,18.5195,19.1499,1632300.0],["2008-03-24",19.3075,19.7804,19.1421,19.6464,560100.0],["2008-03-25",19.6149,19.9065,19.5282,19.8513,519100.0],["2008-03-26",19.6937,19.7016,19.3942,19.6385,345100.0],["2008-03-27",19.67,19.67,19.2839,19.3154,402800.0],["2008-03-28",19.6228,19.6543,19.3075,19.3627,565000.0],["2008-03-31",19.4258,19.5676,19.1184,19.4415,742200.0],["2008-04-01",19.6779,20.332,19.5124,20.332,783400.0],["2008-04-02",20.2217,20.6157,20.0089,20.2532,608500.0],["2008-04-03",20.0247,20.3241,19.9932,20.2296,545800.0],["2008-04-04",20.2769,20.5842,19.9616,20.4818,595500.0],["2008-04-07",20.5606,20.5606,20.0089,20.072,378600.0],["2008-04-08",19.8986,20.3084,19.8986,20.2926,492900.0],["2008-04-09",20.3636,20.6236,19.9853,20.0168,492400.0],["2008-04-10",20.0089,20.2375,19.9459,20.2375,476300.0],["2008-04-11",20.135,20.2059,19.5124,19.5834,498100.0],["2008-04-14",19.473,19.8592,19.3154,19.41,442700.0],["2008-04-15",19.4415,19.6385,19.41,19.5046,344600.0],["2008-04-16",19.6149,20.1586,19.5912,20.1586,393800.0],["2008-04-17",20.0562,20.1429,19.6464,19.938,322300.0],["2008-04-18",20.3399,20.994,20.1114,20.9388,602500.0],["2008-04-21",20.7339,20.7339,20.1586,20.4581,392300.0],["2008-04-22",20.3399,20.3399,19.8592,20.1744,677800.0],["2008-04-23",20.2375,20.7733,19.8198,20.7182,474200.0],["2008-04-24",20.7891,21.2777,20.2611,21.1516,443200.0],["2008-04-25",21.2541,21.2541,20.3714,20.6473,586500.0],["2008-04-28",20.5842,20.8679,20.4896,20.6551,388400.0],["2008-04-29",20.7024,21.1437,20.6472,21.1043,531100.0],["2008-04-30",21.1043,21.2698,20.6236,20.7103,509600.0],["2008-05-01",20.6709,21.6481,20.6709,21.522,587800.0],["2008-05-02",21.656,21.656,20.6078,20.8364,865700.0],["2008-05-05",20.6867,20.9231,20.5133,20.5921,418500.0],["2008-05-06",20.5369,20.9467,20.1981,20.797,556300.0],["2008-05-07",18.5195,18.9056,17.5344,17.5974,6316100.0],["2008-05-08",17.361,18.1648,17.1246,18.0624,2533300.0],["2008-05-09",17.7314,18.2673,17.5344,18.1176,2254100.0],["2008-05-12",18.1097,18.4486,17.889,18.4407,1402300.0],["2008-05-13",18.4958,18.6377,18.2909,18.4249,1238800.0],["2008-05-14",18.4564,18.8662,18.4091,18.685,1173600.0],["2008-05-15",18.681,18.7443,18.2225,18.5229,1109700.0],["2008-05-16",18.6415,18.6573,18.2699,18.6336,614900.0],["2008-05-19",18.5466,18.6494,18.3095,18.4201,946000.0],["2008-05-20",18.4201,18.6573,18.3095,18.5229,646700.0],["2008-05-21",18.5862,18.7838,18.3095,18.428,694400.0],["2008-05-22",18.4439,18.768,18.3727,18.6178,700400.0],["2008-05-23",18.4043,18.5071,18.1751,18.3016,672100.0],["2008-05-27",18.3806,18.4755,18.1751,18.4359,809200.0],["2008-05-28",18.4438,18.4438,18.2067,18.4359,545300.0],["2008-05-29",18.4201,18.7601,18.2383,18.5941,700300.0],["2008-05-30",18.6494,18.8391,18.4201,18.8154,887500.0],["2008-06-02",18.5545,18.5861,18.2067,18.5308,1196400.0],["2008-06-03",18.5941,18.6731,18.1513,18.3253,716300.0],["2008-06-04",18.2778,18.7838,18.2778,18.602,627900.0],["2008-06-05",18.6099,18.9419,18.3174,18.9261,867300.0],["2008-06-06",18.7126,18.7126,18.2778,18.2778,911800.0],["2008-06-09",18.4597,18.5071,18.0486,18.262,647900.0],["2008-06-10",18.0644,18.3964,18.0644,18.1355,729700.0],["2008-06-11",18.0881,18.4518,17.8905,17.9458,553000.0],["2008-06-12",18.1276,18.4122,18.0644,18.1276,524300.0],["2008-06-13",18.2936,18.5229,18.1592,18.3806,397200.0],["2008-06-16",18.3253,18.4755,18.1909,18.4122,369700.0],["2008-06-17",18.4122,18.5308,18.3569,18.3964,462100.0],["2008-06-18",18.2857,18.3885,18.0644,18.262,512600.0],["2008-06-19",18.2383,18.5229,18.1039,18.4676,562400.0],["2008-06-20",18.349,18.5387,17.7798,17.8351,1260000.0],["2008-06-23",17.8826,18.0644,17.7798,17.8905,524000.0],["2008-06-24",17.8035,17.8984,17.5821,17.6059,682700.0],["2008-06-25",17.6296,18.0644,17.5426,17.7482,3031700.0],["2008-06-26",17.5505,17.8351,17.3371,17.3529,805100.0],["2008-06-27",17.3608,17.4477,17.1315,17.2738,890800.0],["2008-06-30",17.8509,17.8905,17.092,17.1078,655200.0],["2008-07-01",17.0287,17.4636,17.0287,17.4398,1011200.0],["2008-07-02",17.2106,17.4003,16.9813,17.1789,1544400.0],["2008-07-03",17.1948,17.3766,16.9971,17.005,642800.0],["2008-07-07",17.179,17.2975,16.7916,16.8548,1010300.0],["2008-07-08",16.9102,17.005,16.4121,16.8943,1685600.0],["2008-07-09",16.7916,16.8944,16.2698,16.3093,1014900.0],["2008-07-10",16.2145,16.6809,16.2145,16.5702,745900.0],["2008-07-11",16.5544,16.7916,16.3568,16.5465,1396600.0],["2008-07-14",16.7283,16.76,16.1828,16.1907,1339100.0],["2008-07-15",16.1512,16.4991,15.914,16.2619,954300.0],["2008-07-16",16.1117,16.6572,15.922,16.6335,1001000.0],["2008-07-17",16.6809,17.1869,16.6335,17.0366,1100900.0],["2008-07-18",16.8785,17.3924,16.8153,17.1473,701600.0],["2008-07-21",17.1948,17.1948,16.5386,16.7758,662700.0],["2008-07-22",16.6414,16.9971,16.4516,16.7995,940600.0],["2008-07-23",16.7204,16.9339,16.5149,16.8548,946300.0],["2008-07-24",16.7758,17.1394,16.6256,16.6888,598000.0],["2008-07-25",16.8153,17.092,16.6335,16.7837,508900.0],["2008-07-28",16.673,16.7599,16.3568,16.4121,549700.0],["2008-07-29",16.4753,17.0446,16.3647,16.8627,564700.0],["2008-07-30",17.0287,17.7244,16.752,17.3687,1185600.0],["2008-07-31",17.1948,17.7086,16.9655,17.0683,663200.0],["2008-08-01",16.9813,17.5031,16.6414,16.8469,558600.0],["2008-08-04",16.6097,17.0762,16.507,16.9102,699900.0],["2008-08-05",17.0999,17.3054,17.0287,17.2659,462500.0],["2008-08-06",17.1948,17.9221,17.1157,17.8588,666100.0],["2008-08-07",17.6533,17.9537,17.6058,17.8351,497400.0],["2008-08-08",17.8114,18.7522,17.8114,18.6731,675000.0],["2008-08-11",18.602,19.3293,18.3253,19.0447,829200.0],["2008-08-12",18.9735,19.2265,18.7759,19.0921,704500.0],["2008-08-13",19.0131,19.3293,18.6099,18.7522,913400.0],["2008-08-14",18.5861,18.8708,18.4676,18.5308,970700.0],["2008-08-15",18.768,18.9182,18.3727,18.5703,858200.0],["2008-08-18",18.4992,18.6099,18.0486,18.1434,905400.0],["2008-08-19",17.93,18.2462,17.4715,17.5821,1244400.0],["2008-08-20",15.5504,16.5702,15.416,16.0959,3737700.0],["2008-08-21",15.9773,16.167,15.7006,15.8903,1937600.0],["2008-08-22",15.8903,16.0326,15.7796,15.8034,1338800.0],["2008-08-25",15.8666,15.9694,15.582,15.748,1434800.0],["2008-08-26",15.6927,15.8982,15.5899,15.6927,937000.0],["2008-08-27",15.6374,15.8666,15.6294,15.7717,1042500.0],["2008-08-28",15.748,15.9378,15.7006,15.8508,892600.0],["2008-08-29",15.8271,15.9852,15.6769,15.835,832200.0],["2008-09-02",16.1196,16.1986,15.7243,15.8429,1029700.0],["2008-09-03",15.8231,16.1087,15.7675,15.8786,1000100.0],["2008-09-04",15.7675,15.9342,15.6485,15.7437,1039600.0],["2008-09-05",15.6167,16.2278,15.093,16.1405,1458100.0],["2008-09-08",16.1881,16.5452,15.9738,16.2992,1201700.0],["2008-09-09",16.3627,16.815,16.1643,16.1801,1282600.0],["2008-09-10",16.4103,16.6007,16.1484,16.2674,968600.0],["2008-09-11",16.0373,16.323,15.7675,16.0056,1178900.0],["2008-09-12",15.9103,16.1801,15.7754,16.0691,554000.0],["2008-09-15",15.4184,16.2436,15.4184,15.8469,1177200.0],["2008-09-16",15.712,16.6245,15.4977,16.2674,1611800.0],["2008-09-17",16.1484,16.6483,15.2993,15.3549,1873400.0],["2008-09-18",15.6882,16.9578,15.5374,16.561,1958400.0],["2008-09-19",17.4577,17.6085,16.5293,16.696,2749800.0],["2008-09-22",16.6801,16.8626,16.3547,16.3785,715100.0],["2008-09-23",16.4182,16.6325,16.0532,16.1563,401100.0],["2008-09-24",16.1087,16.4658,15.6088,15.8707,518800.0],["2008-09-25",15.9341,16.5848,15.8072,16.3071,762900.0],["2008-09-26",15.958,16.4738,15.6643,16.4499,446600.0],["2008-09-29",16.2516,16.3309,15.4342,15.7358,822100.0],["2008-09-30",15.9103,16.196,15.6088,16.1325,571300.0],["2008-10-01",16.1087,16.1801,15.6882,16.1167,432500.0],["2008-10-02",16.0294,16.1722,15.4818,15.5056,564000.0],["2008-10-03",15.2835,15.7993,14.8629,14.8788,710900.0],["2008-10-06",14.4741,14.847,14.0297,14.5772,1482500.0],["2008-10-07",14.0693,14.6804,13.8392,13.8789,861500.0],["2008-10-08",13.5297,14.1963,13.1727,13.5932,1267300.0],["2008-10-09",13.6488,13.871,12.8235,12.8235,1033100.0],["2008-10-10",12.522,13.7519,11.7126,13.4742,1262600.0],["2008-10-13",13.9979,14.4899,13.3393,14.4502,1096200.0],["2008-10-14",13.7837,14.7597,13.7837,14.2677,1168200.0],["2008-10-15",13.9344,14.1884,12.768,12.7997,1057500.0],["2008-10-16",12.7441,13.4345,12.3236,13.3472,1162300.0],["2008-10-17",12.9187,14.3788,12.76,13.7281,901300.0],["2008-10-20",13.9265,14.6566,13.7123,14.6566,730200.0],["2008-10-21",14.4026,14.6724,14.0773,14.1249,766200.0],["2008-10-22",14.0773,14.2915,12.7203,13.0219,1421300.0],["2008-10-23",13.0933,13.3869,12.0458,12.3553,1461000.0],["2008-10-24",12.9029,12.9029,11.9427,12.3394,1091100.0],["2008-10-27",12.0934,12.7679,11.7522,11.784,624900.0],["2008-10-28",12.0696,13.3314,11.8951,13.3314,1574500.0],["2008-10-29",13.4186,13.744,12.9029,13.3076,912900.0],["2008-10-30",13.6408,14.1328,13.3314,14.0852,845800.0],["2008-10-31",13.9106,15.585,13.3869,15.0851,1382000.0],["2008-11-03",15.1406,15.1962,14.6169,14.6804,768800.0],["2008-11-04",15.2438,15.2914,14.8549,15.1486,890000.0],["2008-11-05",13.9741,14.8629,13.7519,13.8868,1403900.0],["2008-11-06",13.8551,13.99,13.0774,13.1409,956900.0],["2008-11-07",13.2758,14.1408,13.2044,14.1408,1091800.0],["2008-11-10",14.3947,14.6883,14.2043,14.3074,1181300.0],["2008-11-11",14.0693,14.7756,13.9741,14.5772,844300.0],["2008-11-12",14.2836,14.4106,14.0217,14.0852,1210300.0],["2008-11-13",14.1249,15.0295,13.4028,14.9343,1323900.0],["2008-11-14",14.5772,15.0692,13.9821,14.0535,1194500.0],["2008-11-17",13.9106,14.2836,13.3552,13.8551,1279400.0],["2008-11-18",13.9662,14.0376,13.3393,13.8472,1114200.0],["2008-11-19",13.871,14.1249,12.7997,12.8235,1200500.0],["2008-11-20",12.7124,13.2203,12.2045,12.276,1244300.0],["2008-11-21",12.4188,13.2837,12.0062,13.2837,1355400.0],["2008-11-24",13.5615,14.1725,13.2282,14.109,955300.0],["2008-11-25",14.3441,14.3441,13.6189,14.1528,719800.0],["2008-11-26",13.9616,14.7187,13.5233,14.5991,723200.0],["2008-11-28",14.4557,14.7983,14.0014,14.6708,302000.0],["2008-12-01",14.2564,14.6947,13.1089,13.1567,912700.0],["2008-12-02",13.4596,13.9696,13.1328,13.8182,833700.0],["2008-12-03",13.4038,14.2564,12.7503,14.0732,708200.0],["2008-12-04",13.7703,14.0652,13.1966,13.5392,820600.0],["2008-12-05",13.9058,14.4397,13.0133,14.4238,920300.0],["2008-12-08",14.7266,14.9976,14.3043,14.7505,1218100.0],["2008-12-09",14.5513,15.3323,14.5513,14.7426,1718300.0],["2008-12-10",14.886,15.133,14.5354,14.7107,1175000.0],["2008-12-11",14.631,14.9498,13.9775,14.1369,950000.0],["2008-12-12",13.9138,14.6549,13.7783,14.5115,817800.0],["2008-12-15",14.5911,14.7027,14.0493,14.2325,665000.0],["2008-12-16",14.5593,14.894,14.2086,14.894,781600.0],["2008-12-17",14.5593,15.0533,14.4636,14.8621,726600.0],["2008-12-18",14.8621,15.1012,14.4477,14.6868,995800.0],["2008-12-19",14.7505,15.5235,14.7505,15.0374,1707500.0],["2008-12-22",15.0613,15.1729,14.5513,14.7824,904600.0],["2008-12-23",14.9498,15.2446,14.639,14.8541,792600.0],["2008-12-24",14.7744,14.9019,14.5832,14.7824,271500.0],["2008-12-26",14.878,14.9258,14.4636,14.7744,248600.0],["2008-12-29",14.5672,14.7426,14.368,14.5115,367600.0],["2008-12-30",14.639,15.0773,14.639,15.0613,399400.0],["2008-12-31",15.1171,15.5713,14.9418,15.4677,642000.0],["2009-01-02",15.5394,15.6829,15.2685,15.5873,408400.0],["2009-01-05",15.5554,15.651,15.2127,15.4199,570400.0],["2009-01-06",15.6112,15.8901,15.2127,15.643,661200.0],["2009-01-07",15.3243,15.8263,15.3084,15.5315,628300.0],["2009-01-08",15.5474,15.7148,15.2844,15.6351,558700.0],["2009-01-09",15.5873,15.8662,15.4677,15.4996,1108300.0],["2009-01-12",15.5554,15.643,14.9498,15.1171,615500.0],["2009-01-13",15.3402,15.3402,14.9179,15.2048,567000.0],["2009-01-14",15.0135,15.3641,14.5433,14.639,764000.0],["2009-01-15",14.639,14.9418,14.2724,14.878,819500.0],["2009-01-16",15.1171,15.2207,14.639,15.1171,815000.0],["2009-01-20",14.9577,15.141,14.4477,14.4636,1012900.0],["2009-01-21",14.7505,14.9577,14.3122,14.7824,867700.0],["2009-01-22",14.4397,14.7266,14.2086,14.5035,685500.0],["2009-01-23",14.2485,14.5035,14.1529,14.2724,804000.0],["2009-01-26",14.2246,14.5433,14.113,14.3202,1024400.0],["2009-01-27",14.3282,14.5832,14.3282,14.5035,644700.0],["2009-01-28",14.6549,15.0215,14.5194,14.9179,725100.0],["2009-01-29",14.7505,14.886,14.5672,14.6469,464200.0],["2009-01-30",14.7824,14.9179,14.1449,14.1847,594200.0],["2009-02-02",13.9935,14.4876,13.9855,14.4318,704700.0],["2009-02-03",14.4477,14.631,14.1768,14.5752,553700.0],["2009-02-04",13.9377,14.5115,12.9894,13.1886,2035900.0],["2009-02-05",13.2205,13.8341,13.1089,13.6349,778400.0],["2009-02-06",13.6269,14.2644,13.603,14.2325,1029200.0],["2009-02-09",14.0971,14.3043,13.9457,14.2644,665900.0],["2009-02-10",14.113,14.2724,13.5153,13.5632,1167900.0],["2009-02-11",13.5233,13.8022,13.3799,13.6508,799900.0],["2009-02-12",13.4675,13.7863,13.2524,13.7544,857100.0],["2009-02-13",13.8022,13.9536,13.6189,13.7225,663400.0],["2009-02-17",13.4038,13.5392,13.1647,13.3241,840600.0],["2009-02-18",13.2683,13.4197,13.0372,13.2125,606700.0],["2009-02-19",13.3878,13.3878,13.0053,13.101,545400.0],["2009-02-20",12.9814,13.1567,12.6627,12.9655,891900.0],["2009-02-23",13.1217,13.2739,12.5289,12.5529,708100.0],["2009-02-24",12.7051,13.0656,12.3767,13.0176,746600.0],["2009-02-25",12.9054,12.9374,12.4328,12.6971,652800.0],["2009-02-26",12.7852,12.9455,12.6491,12.6571,490200.0],["2009-02-27",12.4087,13.1377,12.3847,12.7612,818600.0],["2009-03-02",12.4568,12.8734,12.3767,12.3847,756100.0],["2009-03-03",12.5209,12.6731,12.0723,12.1444,785000.0],["2009-03-04",12.2725,12.4007,12.0002,12.2325,501400.0],["2009-03-05",12.0162,12.1524,11.7839,11.7999,855500.0],["2009-03-06",11.848,12.1123,11.7038,11.856,1134800.0],["2009-03-09",11.7759,12.0803,11.4474,11.4955,666500.0],["2009-03-10",11.7759,12.1684,11.5996,12.1364,647600.0],["2009-03-11",12.1604,12.3687,11.9521,12.0803,652900.0],["2009-03-12",12.0963,12.5609,11.9681,12.5209,727000.0],["2009-03-13",12.5689,12.5689,12.2645,12.4087,499200.0],["2009-03-16",12.5369,12.5369,12.1684,12.2085,556600.0],["2009-03-17",12.2405,12.6971,12.1764,12.6971,754100.0],["2009-03-18",12.0402,13.1938,12.0162,13.0977,618300.0],["2009-03-19",13.1778,13.1938,12.9455,13.0576,383400.0],["2009-03-20",13.1778,13.33,12.609,12.6891,841200.0],["2009-03-23",13.0175,13.2659,12.8093,13.2659,683100.0],["2009-03-24",13.1057,13.314,12.8974,12.9134,429500.0],["2009-03-25",13.0576,13.2739,12.7612,13.0977,555800.0],["2009-03-26",13.2739,13.4101,13.1217,13.4101,940800.0],["2009-03-27",13.2819,13.362,13.0336,13.0416,474600.0],["2009-03-30",12.8013,12.9214,12.5529,12.8573,551100.0],["2009-03-31",12.9695,13.322,12.8493,13.0736,485600.0],["2009-04-01",13.8026,14.6918,13.8026,13.9388,2382300.0],["2009-04-02",14.1951,14.3313,13.8427,14.1711,1082300.0],["2009-04-03",14.2112,14.2272,13.9788,14.1711,497900.0],["2009-04-06",14.0189,14.2993,13.8907,14.115,529800.0],["2009-04-07",13.9548,14.115,13.6103,13.6424,392300.0],["2009-04-08",13.7626,13.9708,13.5783,13.7706,366700.0],["2009-04-09",14.1711,14.5476,13.9708,14.4355,630600.0],["2009-04-13",14.2432,14.3233,13.9708,14.2031,370900.0],["2009-04-14",13.9949,14.2993,13.8907,14.0269,426900.0],["2009-04-15",14.0029,14.107,13.8507,14.0349,438900.0],["2009-04-16",14.2512,14.4435,13.9869,14.3874,403700.0],["2009-04-17",14.3554,14.4194,14.123,14.2752,398500.0],["2009-04-20",13.9468,14.4915,13.7225,13.8507,445800.0],["2009-04-21",13.8106,14.1391,13.8106,14.0509,535600.0],["2009-04-22",13.9308,14.2752,13.9067,14.0509,458000.0],["2009-04-23",14.091,14.091,13.6344,13.9628,664900.0],["2009-04-24",14.2432,14.2833,14.0269,14.2031,593600.0],["2009-04-27",14.1791,14.4275,14.059,14.2672,538400.0],["2009-04-28",14.2432,14.7399,14.2352,14.5556,618300.0],["2009-04-29",14.4194,14.9321,14.4194,14.7879,527300.0],["2009-04-30",14.9241,14.9321,14.4194,14.4355,637800.0],["2009-05-01",14.4194,14.7158,14.3233,14.4194,580900.0],["2009-05-04",14.6037,14.6598,14.3634,14.5636,435000.0],["2009-05-05",14.5957,14.6598,14.091,14.115,903200.0],["2009-05-06",14.059,14.4114,13.7866,14.1711,989100.0],["2009-05-07",14.2993,14.3473,14.067,14.1311,1106300.0],["2009-05-08",14.3153,14.4275,14.107,14.4275,690900.0],["2009-05-11",14.2512,14.4595,14.1871,14.4034,666900.0],["2009-05-12",14.4275,14.5797,14.2913,14.5316,862800.0],["2009-05-13",14.3313,14.6117,14.107,14.123,610400.0],["2009-05-14",14.3042,14.3927,14.1271,14.2398,402800.0],["2009-05-15",14.2156,14.4249,14.1271,14.2317,477600.0],["2009-05-18",14.3122,14.6503,14.2639,14.6342,442800.0],["2009-05-19",14.7066,14.924,14.6503,14.8113,637800.0],["2009-05-20",14.8676,15.1977,14.8676,14.8757,859900.0],["2009-05-21",14.8918,15.0367,14.5456,14.6744,765300.0],["2009-05-22",14.7388,14.8676,14.6181,14.7308,423400.0],["2009-05-26",14.6342,15.246,14.6342,15.1494,567000.0],["2009-05-27",15.1655,15.1977,14.7308,14.7388,542800.0],["2009-05-28",14.9642,14.9803,14.5778,14.8193,525200.0],["2009-05-29",14.8435,14.8515,14.5537,14.7871,664500.0],["2009-06-01",15.0206,15.1413,14.7469,15.093,815900.0],["2009-06-02",15.1011,15.4472,15.0528,15.3345,672000.0],["2009-06-03",15.2379,15.3667,15.1172,15.3023,539500.0],["2009-06-04",15.2782,15.3667,15.1494,15.2943,503300.0],["2009-06-05",15.4069,15.4874,15.2218,15.4633,468100.0],["2009-06-08",15.4633,15.4633,15.1494,15.2701,538600.0],["2009-06-09",15.3828,15.3989,15.2379,15.246,420300.0],["2009-06-10",15.3667,15.3667,14.9642,15.0608,842200.0],["2009-06-11",15.1091,15.5116,15.085,15.4311,725500.0],["2009-06-12",15.3104,15.3909,15.1574,15.3667,388400.0],["2009-06-15",15.2701,15.3426,14.8918,14.9884,562600.0],["2009-06-16",15.1494,15.1494,14.8193,14.8435,540900.0],["2009-06-17",14.8354,15.2943,14.8354,15.2701,799900.0],["2009-06-18",15.2138,15.6645,15.1011,15.6484,957100.0],["2009-06-19",15.7611,15.8416,15.6565,15.7531,1234800.0],["2009-06-22",15.6806,15.7209,15.5438,15.6645,1022800.0],["2009-06-23",15.6806,15.7531,15.6565,15.6806,908800.0],["2009-06-24",15.8175,16.0429,15.737,16.0348,911500.0],["2009-06-25",15.5116,16.3005,15.5116,16.3005,988900.0],["2009-06-26",16.1556,16.7593,16.1073,16.7432,2674800.0],["2009-06-29",16.7834,16.872,16.6466,16.7834,768900.0],["2009-06-30",16.711,16.8961,16.5339,16.7029,1082700.0],["2009-07-01",16.8961,16.9283,16.711,16.7995,685700.0],["2009-07-02",16.6385,16.6788,16.2844,16.3327,550200.0],["2009-07-06",16.3246,16.3971,16.1878,16.3729,630900.0],["2009-07-07",16.381,16.5419,16.1958,16.2039,841900.0],["2009-07-08",16.2844,16.3568,15.8336,16.0026,789400.0],["2009-07-09",16.1717,16.1717,15.8175,15.8255,584100.0],["2009-07-10",15.7611,16.2119,15.745,16.1636,842400.0],["2009-07-13",16.2602,16.3649,15.8577,16.3649,553800.0],["2009-07-14",16.3568,16.4454,16.1797,16.3649,637500.0],["2009-07-15",16.542,16.872,16.4615,16.872,528600.0],["2009-07-16",16.7915,16.8961,16.711,16.8237,640800.0],["2009-07-17",16.8961,16.9042,16.6546,16.8398,696400.0],["2009-07-20",16.9042,16.9605,16.7029,16.8076,603100.0],["2009-07-21",16.9122,16.9364,16.719,16.8881,707900.0],["2009-07-22",16.9042,17.1698,16.7834,17.1054,948700.0],["2009-07-23",17.0249,17.4838,16.9927,17.4194,962500.0],["2009-07-24",17.2423,17.4113,17.1296,17.2906,703100.0],["2009-07-27",17.355,17.3952,17.0088,17.2423,441900.0],["2009-07-28",17.1779,17.3389,17.0571,17.2423,526000.0],["2009-07-29",17.1537,17.4194,17.1537,17.3952,607800.0],["2009-07-30",17.6045,17.7011,17.2745,17.3308,662000.0],["2009-07-31",17.3067,17.4355,17.2101,17.2825,852900.0],["2009-08-03",17.355,17.4999,17.1698,17.4677,551800.0],["2009-08-04",17.3872,17.6447,17.2423,17.6286,416800.0],["2009-08-05",17.5884,17.5884,17.1376,17.1537,582600.0],["2009-08-06",17.2101,17.2262,16.9525,17.0974,483500.0],["2009-08-07",17.363,17.6608,16.9283,17.6286,466100.0],["2009-08-10",17.4596,17.7896,17.3872,17.7413,460100.0],["2009-08-11",17.5562,17.8782,17.4838,17.7333,619100.0],["2009-08-12",17.7091,18.0633,17.6045,17.854,564800.0],["2009-08-13",17.9104,17.9587,17.6769,17.9023,298300.0],["2009-08-14",17.9023,17.9828,17.5481,17.7494,422100.0],["2009-08-17",17.6206,17.7172,17.4757,17.6528,469300.0],["2009-08-18",17.7494,17.9426,17.516,17.7816,689000.0],["2009-08-19",17.693,19.2949,17.5079,18.6751,2763900.0],["2009-08-20",18.7797,19.0373,18.5543,18.989,1249600.0],["2009-08-21",19.1983,19.2144,18.8924,18.989,912000.0],["2009-08-24",19.1178,19.1581,18.5705,18.7636,941600.0],["2009-08-25",18.8924,19.0212,18.7717,18.8602,351500.0],["2009-08-26",18.9085,18.9488,18.6027,18.6993,545500.0],["2009-08-27",18.7636,18.8602,18.4014,18.8602,431800.0],["2009-08-28",18.8602,18.9327,18.6107,18.7878,652900.0],["2009-08-31",18.6751,18.8361,18.5705,18.7636,888200.0],["2009-09-01",18.6187,19.0534,18.4739,18.6107,644100.0],["2009-09-02",18.5905,18.7359,18.3239,18.4935,546300.0],["2009-09-03",18.6228,18.6228,18.2269,18.3885,332400.0],["2009-09-04",18.3643,18.5824,18.2189,18.5824,348100.0],["2009-09-08",18.6309,19.1399,18.542,19.1399,981800.0],["2009-09-09",19.0995,19.3984,19.0914,19.3984,572900.0],["2009-09-10",19.3742,19.7135,19.2611,19.6085,659800.0],["2009-09-11",19.5843,19.6247,19.3904,19.5358,360200.0],["2009-09-14",19.5035,19.8186,19.0106,19.7862,495900.0],["2009-09-15",19.7135,19.7135,19.358,19.6812,417600.0],["2009-09-16",19.6489,19.8751,19.4065,19.867,444900.0],["2009-09-17",19.7782,19.9236,19.3823,19.8105,506400.0],["2009-09-18",19.7862,19.8347,19.56,19.8105,838800.0],["2009-09-21",19.6004,19.8347,19.4388,19.7701,413500.0],["2009-09-22",19.7701,19.7701,19.2692,19.35,601000.0],["2009-09-23",19.3904,19.4065,19.2207,19.2288,599100.0],["2009-09-24",19.3096,19.3419,18.9864,19.1884,399000.0],["2009-09-25",19.1561,19.2772,19.051,19.2368,379400.0],["2009-09-28",18.5824,19.253,18.2512,19.1318,645400.0],["2009-09-29",19.0833,19.2772,18.9945,18.9945,781500.0],["2009-09-30",19.0591,19.148,18.5905,18.9621,813300.0],["2009-10-01",19.1076,19.1076,18.5259,18.6309,586100.0],["2009-10-02",18.5339,18.7925,18.5016,18.6794,369100.0],["2009-10-05",18.6874,18.9056,18.5743,18.7844,717400.0],["2009-10-06",18.8975,19.1641,18.7117,19.0914,665200.0],["2009-10-07",19.0753,19.0753,18.9056,19.0268,387600.0],["2009-10-08",19.148,19.3661,18.9541,19.2368,591100.0],["2009-10-09",19.1884,19.455,19.1884,19.4469,261700.0],["2009-10-12",19.4631,19.5277,19.2692,19.4712,195100.0],["2009-10-13",19.4792,19.5843,19.3257,19.4388,315200.0],["2009-10-14",19.5762,19.7539,19.2126,19.7539,324400.0],["2009-10-15",19.6085,19.7539,19.4065,19.657,357400.0],["2009-10-16",19.5923,19.5923,19.2772,19.4712,438400.0],["2009-10-19",19.5519,19.8105,19.3419,19.7862,416500.0],["2009-10-20",19.7862,19.7943,19.5035,19.5843,329100.0],["2009-10-21",19.4873,19.9963,19.4307,19.6489,756800.0],["2009-10-22",19.7216,19.9074,19.4469,19.8105,367600.0],["2009-10-23",19.7943,19.8509,19.3096,19.4954,496000.0],["2009-10-26",19.56,19.859,19.3015,19.4308,557000.0],["2009-10-27",19.56,19.7135,19.1964,19.2934,464500.0],["2009-10-28",19.358,19.3661,18.7763,18.7844,467500.0],["2009-10-29",18.7844,18.9298,18.542,18.8733,564200.0],["2009-10-30",18.7359,18.8652,18.5178,18.639,747000.0],["2009-11-02",18.6228,18.8894,18.2996,18.5663,1059200.0],["2009-11-03",18.5178,18.7682,18.2996,18.744,592300.0],["2009-11-04",18.744,18.9137,18.2835,18.6713,660400.0],["2009-11-05",18.8571,19.3903,18.7036,19.3742,589500.0],["2009-11-06",19.3176,19.5035,19.148,19.2853,431500.0],["2009-11-09",19.4631,19.5439,19.2288,19.5439,470200.0],["2009-11-10",19.3984,19.6004,19.2772,19.4146,347300.0],["2009-11-11",19.6247,19.6247,19.2126,19.4792,471500.0],["2009-11-12",19.5277,19.5843,19.043,19.0672,479900.0],["2009-11-13",19.1803,19.1884,18.841,19.1076,559400.0],["2009-11-16",19.2692,19.5439,19.0753,19.4631,465400.0],["2009-11-17",19.4954,19.4954,19.2288,19.3742,352600.0],["2009-11-18",19.4227,19.4227,19.0187,19.2692,339000.0],["2009-11-19",19.0672,19.0672,18.6551,18.8248,418500.0],["2009-11-20",18.7925,19.0187,18.639,18.8329,420600.0],["2009-11-23",19.051,19.253,18.849,19.1641,513300.0],["2009-11-24",19.1763,19.1763,18.8763,19.0385,319800.0],["2009-11-25",19.1276,19.1763,18.9736,19.0303,258900.0],["2009-11-27",18.5276,18.7628,18.4465,18.5357,253400.0],["2009-11-30",18.0168,18.5682,18.0168,18.5276,615800.0],["2009-12-01",18.6979,18.779,18.4871,18.6817,756500.0],["2009-12-02",18.6168,18.9979,18.5844,18.7222,612800.0],["2009-12-03",18.706,18.9411,18.6492,18.6898,605700.0],["2009-12-04",19.006,19.2979,18.5276,18.6574,1211300.0],["2009-12-07",18.5682,18.8114,18.552,18.7384,365100.0],["2009-12-08",18.5276,18.6898,18.1871,18.6168,549700.0],["2009-12-09",18.6492,18.6898,18.3736,18.6087,359400.0],["2009-12-10",18.7303,18.8844,18.3736,18.4709,608600.0],["2009-12-11",18.5438,18.6898,18.3411,18.5276,223900.0],["2009-12-14",18.6006,18.6979,18.3898,18.6979,363700.0],["2009-12-15",18.5925,18.8357,18.4303,18.6817,382900.0],["2009-12-16",18.8195,18.9168,18.6898,18.8601,426500.0],["2009-12-17",18.706,18.852,18.5114,18.7141,455500.0],["2009-12-18",18.8439,18.8439,18.552,18.6655,771300.0],["2009-12-21",18.706,18.9412,18.5763,18.7547,296600.0],["2009-12-22",18.8357,19.006,18.706,18.9898,461000.0],["2009-12-23",18.9817,19.2006,18.8763,19.1114,324500.0],["2009-12-24",19.1925,19.2168,19.006,19.2087,38700.0],["2009-12-28",19.2817,19.2817,18.9979,19.2574,231400.0],["2009-12-29",19.233,19.3628,19.152,19.2006,164600.0],["2009-12-30",19.0952,19.2898,18.9817,19.0952,259900.0],["2009-12-31",19.0709,19.1358,18.7384,18.7628,322800.0],["2010-01-04",18.9736,19.3466,18.8438,19.3385,493100.0],["2010-01-05",19.2979,19.3628,18.9249,19.0303,344300.0],["2010-01-06",19.0709,19.0871,18.9168,18.9979,288000.0],["2010-01-07",18.9493,18.9979,18.7709,18.9817,279300.0],["2010-01-08",18.9817,18.9817,18.6898,18.8114,245500.0],["2010-01-11",18.7952,18.8276,18.552,18.6655,222200.0],["2010-01-12",18.5601,18.6898,18.3979,18.5844,325500.0],["2010-01-13",18.6898,18.933,18.5925,18.852,316200.0],["2010-01-14",18.7465,19.0303,18.7465,18.9979,173000.0],["2010-01-15",19.0871,19.0871,18.6573,18.8114,517800.0],["2010-01-19",18.7709,19.0952,18.7466,19.0709,335000.0],["2010-01-20",18.9087,18.933,18.4952,18.7871,306000.0],["2010-01-21",18.852,18.9411,18.3655,18.5601,402300.0],["2010-01-22",18.5844,18.6898,18.1546,18.1952,376500.0],["2010-01-25",18.3006,18.333,18.0411,18.1465,273300.0],["2010-01-26",18.0979,18.1871,17.9519,17.9763,424800.0],["2010-01-27",17.8627,18.1384,17.8627,18.0492,569100.0],["2010-01-28",18.0249,18.0249,17.5546,17.7168,525400.0],["2010-01-29",17.7654,17.9519,17.7411,17.806,749600.0],["2010-02-01",17.8546,18.2763,17.7979,18.2438,733100.0],["2010-02-02",18.2195,18.6979,18.0654,18.4546,853100.0],["2010-02-03",18.4628,19.2493,18.0979,18.333,833200.0],["2010-02-04",18.2519,18.2519,17.806,17.879,652000.0],["2010-02-05",17.8465,17.9033,17.3195,17.6357,675500.0],["2010-02-08",17.6195,17.6195,17.3519,17.3843,495500.0],["2010-02-09",17.6033,17.6925,17.3519,17.4168,606200.0],["2010-02-10",17.3276,17.4492,17.0519,17.2789,534200.0],["2010-02-11",17.1979,17.5384,17.0357,17.506,380000.0],["2010-02-12",17.3357,17.506,17.287,17.4979,398000.0],["2010-02-16",18.633,18.633,17.7979,17.9925,765200.0],["2010-02-17",17.9844,18.26,17.9438,18.26,483900.0],["2010-02-18",18.3087,18.4141,18.1709,18.4141,356700.0],["2010-02-19",18.4384,18.5357,18.2357,18.3817,551600.0],["2010-02-22",18.459,18.5405,18.231,18.402,991500.0],["2010-02-23",18.2962,18.4346,18.1252,18.2799,623400.0],["2010-02-24",18.3857,18.4672,18.2148,18.459,447700.0],["2010-02-25",18.1822,18.402,18.0682,18.3857,469200.0],["2010-02-26",18.4427,18.4916,18.2148,18.3857,561100.0],["2010-03-01",18.4835,18.8499,18.4753,18.7603,640200.0],["2010-03-02",18.7196,18.9313,18.7196,18.8906,521000.0],["2010-03-03",18.9313,19.0127,18.7684,18.8336,394600.0],["2010-03-04",18.915,19.1104,18.744,19.0697,502100.0],["2010-03-05",19.1023,19.2977,19.0697,19.2977,525300.0],["2010-03-08",19.2244,19.2977,19.1348,19.2081,483900.0],["2010-03-09",19.1756,19.3384,19.1023,19.1756,419000.0],["2010-03-10",19.1104,19.3221,19.0453,19.1919,432800.0],["2010-03-11",19.029,19.2733,19.0127,19.2733,570700.0],["2010-03-12",19.2651,19.4036,19.1267,19.4036,655300.0],["2010-03-15",19.1593,19.5013,19.143,19.5013,848900.0],["2010-03-16",19.4606,19.998,19.3954,19.9898,1182300.0],["2010-03-17",20.0712,20.1852,19.9084,20.1608,866000.0],["2010-03-18",20.0468,20.169,19.9084,20.0142,763400.0],["2010-03-19",20.1608,20.2585,19.8677,19.941,847100.0],["2010-03-22",19.8758,20.1852,19.7863,20.1282,520500.0],["2010-03-23",20.1934,20.2097,19.9898,20.1934,541300.0],["2010-03-24",20.1527,20.2178,19.7863,19.7863,451400.0],["2010-03-25",19.9898,20.1282,19.7211,19.7374,417800.0],["2010-03-26",19.77,19.8921,19.6153,19.6885,442200.0],["2010-03-29",19.6885,19.8351,19.599,19.7781,412700.0],["2010-03-30",19.8433,19.9247,19.6316,19.713,352200.0],["2010-03-31",19.6071,19.7455,19.5583,19.5908,462300.0],["2010-04-01",19.7293,19.8351,19.6478,19.827,425800.0],["2010-04-05",19.9328,20.1445,19.8107,20.1445,416100.0],["2010-04-06",19.998,20.1852,19.9735,20.1445,666700.0],["2010-04-07",20.1282,20.1364,19.8433,19.9735,532200.0],["2010-04-08",19.8677,20.0387,19.7944,19.9491,427700.0],["2010-04-09",19.9328,20.1201,19.8351,20.1201,351800.0],["2010-04-12",20.0794,20.1364,19.9328,20.0712,356700.0],["2010-04-13",20.0631,20.0631,19.9002,20.0142,157900.0],["2010-04-14",20.0468,20.1934,19.9817,20.1934,269500.0],["2010-04-15",20.1364,20.3888,20.1201,20.3644,353800.0],["2010-04-16",20.3725,20.5028,20.2015,20.3155,336000.0],["2010-04-19",20.2015,20.3318,19.9573,20.1282,336600.0],["2010-04-20",20.2422,20.4621,20.0794,20.4621,211900.0],["2010-04-21",20.4621,20.5924,20.2748,20.5272,415200.0],["2010-04-22",20.283,20.6168,20.2178,20.6087,278500.0],["2010-04-23",20.6738,20.7552,20.4376,20.7471,286600.0],["2010-04-26",20.6982,20.9344,20.6249,20.8366,343900.0],["2010-04-27",20.7878,21.0076,20.6901,20.7634,663000.0],["2010-04-28",20.8122,20.9913,20.6738,20.8529,479200.0],["2010-04-29",21.0076,21.0483,20.7878,20.9995,315000.0],["2010-04-30",20.9995,21.0891,20.7796,20.7796,766600.0],["2010-05-03",20.9181,21.2112,20.7796,21.1949,484400.0],["2010-05-04",20.8936,21.1135,20.6005,20.7308,604900.0],["2010-05-05",20.6819,20.7389,20.0224,20.6087,447800.0],["2010-05-06",20.5516,21.5776,20.4702,20.7715,1819100.0],["2010-05-07",20.7878,20.9181,19.8433,19.9165,1665200.0],["2010-05-10",20.5679,20.7634,20.1934,20.4865,683500.0],["2010-05-11",20.2667,20.4947,19.9491,20.3562,552700.0],["2010-05-12",20.4784,20.8204,20.4132,20.7796,730600.0],["2010-05-13",20.7265,20.89,20.6039,20.6775,542800.0],["2010-05-14",20.6366,20.8246,20.2933,20.4895,413200.0],["2010-05-17",20.6203,20.8573,20.089,20.5058,509600.0],["2010-05-18",20.6366,20.8491,20.1462,20.2198,494000.0],["2010-05-19",20.1871,20.3914,19.9174,20.1626,452200.0],["2010-05-20",19.9092,19.9419,19.1246,19.1655,676800.0],["2010-05-21",19.002,19.3535,18.6833,19.3044,688400.0],["2010-05-24",19.1982,19.2963,18.9939,19.0429,343000.0],["2010-05-25",18.6751,19.0919,18.5117,19.0266,580200.0],["2010-05-26",19.1001,19.6068,19.0429,19.2554,666400.0],["2010-05-27",19.6313,20.0236,19.566,19.803,375700.0],["2010-05-28",19.8193,19.9828,19.4679,19.6477,482100.0],["2010-06-01",19.615,19.7049,19.2472,19.2472,460700.0],["2010-06-02",19.3943,19.7212,19.0102,19.7212,399400.0],["2010-06-03",19.6313,19.8929,19.5905,19.8357,390200.0],["2010-06-04",19.427,19.8684,19.0265,19.0592,593300.0],["2010-06-07",19.0592,19.1982,18.7241,18.7487,399800.0],["2010-06-08",18.716,18.8222,18.4299,18.8059,444300.0],["2010-06-09",18.9693,19.1328,18.7895,18.8467,372300.0],["2010-06-10",19.1491,19.3861,18.9203,19.378,331500.0],["2010-06-11",19.1083,19.664,19.1083,19.664,335400.0],["2010-06-14",19.901,20.0645,19.7785,19.8765,480400.0],["2010-06-15",20.0645,20.4323,19.9174,20.4078,496200.0],["2010-06-16",20.2688,20.5712,20.2443,20.4159,373500.0],["2010-06-17",20.4323,20.5957,20.3506,20.5712,324600.0],["2010-06-18",20.6121,20.7919,20.5712,20.6611,670900.0],["2010-06-21",20.8164,20.8409,20.1871,20.2607,554100.0],["2010-06-22",20.3506,20.6857,20.1381,20.1544,586900.0],["2010-06-23",20.0972,20.2361,19.9337,20.04,442300.0],["2010-06-24",19.8765,20.0972,19.7621,19.9256,388900.0],["2010-06-25",20.0318,20.3751,19.8438,20.2116,913300.0],["2010-06-28",20.3015,20.7102,20.0808,20.5222,511200.0],["2010-06-29",20.2933,20.4486,19.7212,19.8193,742100.0],["2010-06-30",19.8438,20.0155,19.5169,19.5169,607600.0],["2010-07-01",19.615,19.7458,18.953,19.2636,733600.0],["2010-07-02",19.4107,19.4107,19.0756,19.2391,310600.0],["2010-07-06",19.5169,19.6068,19.0347,19.19,607600.0],["2010-07-07",19.2962,19.7621,19.2472,19.7458,435200.0],["2010-07-08",19.9746,20.0318,19.6886,19.9011,343500.0],["2010-07-09",19.9337,19.9828,19.7376,19.9419,324500.0],["2010-07-12",19.8438,20.0972,19.7866,20.04,331700.0],["2010-07-13",20.2933,20.5467,20.1381,20.4813,367200.0],["2010-07-14",20.3914,20.5467,20.2852,20.4405,274400.0],["2010-07-15",20.3996,20.4159,20.0236,20.326,410700.0],["2010-07-16",20.1708,20.3015,19.6232,19.6395,463600.0],["2010-07-19",19.7376,19.9583,19.6313,19.8438,291300.0],["2010-07-20",19.5986,20.3015,19.5578,20.277,468300.0],["2010-07-21",20.4568,20.4568,19.9419,19.9664,434200.0],["2010-07-22",20.2361,20.7265,20.2116,20.6611,619100.0],["2010-07-23",20.5467,21.0779,20.4568,21.0126,466300.0],["2010-07-26",21.1188,21.413,20.988,21.2904,431100.0],["2010-07-27",21.3722,21.4948,21.1106,21.1678,444800.0],["2010-07-28",21.0861,21.2578,20.6856,20.7265,484500.0],["2010-07-29",20.9227,20.9227,20.3996,20.751,402700.0],["2010-07-30",20.5304,20.8573,20.3424,20.7592,406300.0],["2010-08-02",21.1106,21.1597,20.7429,20.9717,480100.0],["2010-08-03",20.8409,21.1597,20.6856,21.0207,466000.0],["2010-08-04",21.0453,21.2496,20.988,21.2414,323700.0],["2010-08-05",21.0698,21.2169,20.9881,21.0289,193300.0],["2010-08-06",20.8491,21.0126,20.4323,20.9962,272400.0],["2010-08-09",21.1515,21.176,21.0289,21.1106,361700.0],["2010-08-10",20.8328,21.0126,20.5549,20.7756,272200.0],["2010-08-11",20.4159,20.6693,20.0073,20.1217,412700.0],["2010-08-12",19.7621,20.0318,19.615,19.803,500700.0],["2010-08-13",19.6885,19.9256,19.5986,19.7621,361700.0],["2010-08-16",19.6232,19.9011,19.4434,19.6804,331400.0],["2010-08-17",19.8111,20.2607,19.6232,19.9991,341600.0],["2010-08-18",19.9174,20.6448,19.3208,20.1299,593500.0],["2010-08-19",19.9583,20.3751,19.5414,19.6967,534000.0],["2010-08-20",19.5905,19.8929,19.2472,19.6559,440200.0],["2010-08-23",19.8193,19.8193,19.5006,19.5169,398300.0],["2010-08-24",19.3289,19.5087,19.0756,19.3371,378800.0],["2010-08-25",19.19,19.6395,19.0756,19.6068,489100.0],["2010-08-26",19.615,19.7703,19.4107,19.4515,280100.0],["2010-08-27",19.6886,19.9337,19.239,19.9174,407800.0],["2010-08-30",19.7866,19.901,19.4352,19.4352,378100.0],["2010-08-31",19.3943,19.4679,19.1737,19.2309,730200.0],["2010-09-01",19.5578,19.901,19.5087,19.8765,458800.0],["2010-09-02",19.8478,19.9135,19.6591,19.8724,370200.0],["2010-09-03",20.0858,20.3975,19.9053,20.217,316200.0],["2010-09-07",20.1924,20.2581,19.8068,19.8314,389300.0],["2010-09-08",19.8478,20.0776,19.7576,19.9709,304800.0],["2010-09-09",20.2499,20.2499,19.8314,19.9955,259500.0],["2010-09-10",20.094,20.2252,19.8806,20.0858,377300.0],["2010-09-13",20.2252,20.7093,20.094,20.6683,584300.0],["2010-09-14",20.6601,20.7011,20.4632,20.5616,326000.0],["2010-09-15",20.4386,20.8734,20.4057,20.7586,320900.0],["2010-09-16",20.6601,20.8734,20.6273,20.816,387500.0],["2010-09-17",20.9719,21.0129,20.6519,20.9227,628200.0],["2010-09-20",20.9309,21.3985,20.857,21.3739,498500.0],["2010-09-21",21.2919,21.3657,21.095,21.2345,528400.0],["2010-09-22",21.218,21.3083,20.8816,21.0375,417500.0],["2010-09-23",20.8816,21.177,20.7422,20.7586,383600.0],["2010-09-24",21.0539,21.2673,20.9801,21.218,565900.0],["2010-09-27",21.1688,21.1688,20.6929,20.7832,596000.0],["2010-09-28",20.8078,20.9555,20.4139,20.9145,483400.0],["2010-09-29",20.775,20.9883,20.6437,20.8488,474400.0],["2010-09-30",21.0621,21.2591,20.7914,20.9227,677100.0],["2010-10-01",21.0868,21.1196,20.7996,21.0539,339800.0],["2010-10-04",20.9473,21.2509,20.857,20.9473,515100.0],["2010-10-05",21.1114,21.5134,21.0293,21.3493,623600.0],["2010-10-06",21.2837,21.4068,21.095,21.177,347300.0],["2010-10-07",21.3329,21.3739,21.1114,21.2263,516700.0],["2010-10-08",21.2262,21.3903,21.0293,21.3001,345500.0],["2010-10-11",21.2262,21.4724,21.1934,21.3411,163300.0],["2010-10-12",21.2344,21.4068,21.0539,21.3493,293700.0],["2010-10-13",21.4068,21.7185,21.3493,21.6037,477000.0],["2010-10-14",21.6037,21.8088,21.497,21.6283,311500.0],["2010-10-15",21.8334,21.8744,21.5627,21.7103,504200.0],["2010-10-18",21.7842,21.8498,21.6119,21.7021,281900.0],["2010-10-19",21.3739,21.7678,21.3001,21.4888,409400.0],["2010-10-20",21.6201,21.8991,21.538,21.7185,282900.0],["2010-10-21",21.8416,21.9811,21.5052,21.7021,432400.0],["2010-10-22",21.7103,21.9073,21.6693,21.7842,334200.0],["2010-10-25",21.8498,22.1534,21.8416,22.096,288400.0],["2010-10-26",21.9975,22.2765,21.858,22.1206,436500.0],["2010-10-27",21.9565,22.1698,21.858,22.1534,352700.0],["2010-10-28",22.3011,22.3257,22.0549,22.178,309700.0],["2010-10-29",22.1862,22.3585,22.0632,22.2847,303200.0],["2010-11-01",22.3914,22.5637,22.1534,22.3339,464100.0],["2010-11-02",22.5965,22.9083,22.2437,22.5062,768900.0],["2010-11-03",21.8334,22.9657,21.8334,22.8098,630600.0],["2010-11-04",22.9739,23.4416,22.8426,23.0395,800300.0],["2010-11-05",23.1462,23.1626,22.9411,23.0067,391200.0],["2010-11-08",23.0313,23.0642,22.8754,22.9575,338800.0],["2010-11-09",22.8918,23.097,22.8754,22.9657,541200.0],["2010-11-10",22.9985,23.0478,22.8016,23.0478,693800.0],["2010-11-11",22.8098,23.0067,22.6949,22.9083,349900.0],["2010-11-12",22.6785,22.9411,22.5719,22.6539,434400.0],["2010-11-15",22.8344,23.1134,22.5554,22.8919,552100.0],["2010-11-16",22.7196,22.7606,22.3011,22.4734,507000.0],["2010-11-17",22.5719,22.5719,22.3421,22.4652,316000.0],["2010-11-18",22.7688,22.9739,22.5965,22.8754,243100.0],["2010-11-19",22.9247,22.9657,22.7442,22.9247,391800.0],["2010-11-22",22.859,23.1216,22.7113,23.0888,327800.0],["2010-11-23",22.5719,22.7031,22.2026,22.5144,595400.0],["2010-11-24",22.6047,22.9493,22.6047,22.9165,375700.0],["2010-11-26",22.777,22.9493,22.7196,22.8426,130300.0],["2010-11-29",22.6703,22.8672,22.3011,22.8016,300800.0],["2010-11-30",22.6081,22.6328,22.3694,22.5093,506600.0],["2010-12-01",22.9292,23.275,22.8304,23.2585,438900.0],["2010-12-02",23.275,23.5796,23.2174,23.5549,475700.0],["2010-12-03",23.4644,23.5796,23.2997,23.415,556600.0],["2010-12-06",23.4561,23.6784,23.382,23.5302,480400.0],["2010-12-07",23.7937,23.8596,23.5714,23.6702,332800.0],["2010-12-08",23.7937,23.876,23.629,23.8349,333000.0],["2010-12-09",23.876,23.9254,23.7031,23.8843,378700.0],["2010-12-10",23.876,24.1971,23.8266,24.1312,348100.0],["2010-12-13",24.2794,24.3618,23.9831,24.1148,433000.0],["2010-12-14",24.2465,24.5347,24.0819,24.3206,371400.0],["2010-12-15",24.3124,24.5429,24.1395,24.2547,430200.0],["2010-12-16",24.2136,24.6746,24.0983,24.5429,411700.0],["2010-12-17",24.5758,24.5841,24.1889,24.4112,1350900.0],["2010-12-20",24.4359,24.4359,24.1312,24.2218,357400.0],["2010-12-21",24.4029,24.4276,24.23,24.3535,317100.0],["2010-12-22",24.3288,24.4853,24.263,24.2794,266800.0],["2010-12-23",24.2877,24.4688,24.1971,24.2547,219700.0],["2010-12-27",24.2383,24.3371,24.0325,24.3041,113100.0],["2010-12-28",24.2959,24.3206,24.1148,24.2959,180300.0],["2010-12-29",24.2465,24.3371,24.1066,24.2465,151600.0],["2010-12-30",24.2054,24.4112,24.0983,24.1971,196700.0],["2010-12-31",24.123,24.2877,23.9995,23.9995,300200.0],["2011-01-03",24.1642,24.5429,24.1312,24.4523,380500.0],["2011-01-04",24.4935,24.4935,23.9584,24.123,408700.0],["2011-01-05",24.1148,24.3289,24.0078,24.2877,279500.0],["2011-01-06",24.2712,24.2712,24.0654,24.1642,425800.0],["2011-01-07",24.3041,24.4276,23.8431,24.2218,397500.0],["2011-01-10",24.1724,24.3453,23.8513,24.2959,363600.0],["2011-01-11",24.4359,24.5841,24.3453,24.4029,200300.0],["2011-01-12",24.6088,24.6088,24.3453,24.4359,250800.0],["2011-01-13",24.51,24.51,24.2959,24.4359,194700.0],["2011-01-14",24.2712,25.2263,24.2548,25.1933,763800.0],["2011-01-18",24.971,25.6214,24.9052,25.5803,745200.0],["2011-01-19",25.4815,25.5556,25.111,25.1522,428800.0],["2011-01-20",24.971,25.2016,24.8064,24.8887,345700.0],["2011-01-21",24.9546,25.1275,24.7158,24.7652,406600.0],["2011-01-24",24.7487,24.9793,24.7405,24.8558,523100.0],["2011-01-25",24.7981,24.8393,24.4935,24.8228,852200.0],["2011-01-26",24.0819,25.111,24.0819,24.864,767300.0],["2011-01-27",24.9546,25.0122,24.6499,24.9052,509600.0],["2011-01-28",24.8475,24.8805,24.1148,24.2383,519200.0],["2011-01-31",24.2794,24.5017,24.0819,24.3371,477600.0],["2011-02-01",24.4523,24.6335,24.0983,24.51,867200.0],["2011-02-02",24.5511,25.7943,24.5511,25.4239,949000.0],["2011-02-03",25.358,25.9261,25.2921,25.3662,703500.0],["2011-02-04",24.6911,25.3497,24.6911,25.3086,557400.0],["2011-02-07",25.2757,25.7943,25.1933,25.6214,687500.0],["2011-02-08",25.6544,25.7285,25.4732,25.6544,515900.0],["2011-02-09",25.5226,25.7038,25.4074,25.6132,504300.0],["2011-02-10",25.5885,25.9755,25.3827,25.9261,559200.0],["2011-02-11",25.819,26.099,25.6873,26.0496,527100.0],["2011-02-14",26.0002,26.1648,25.9178,26.1566,365400.0],["2011-02-15",26.1072,26.1731,26.0496,26.1401,388900.0],["2011-02-16",26.2225,26.453,26.1401,26.4036,552500.0],["2011-02-17",26.2921,26.6225,26.2921,26.5977,338400.0],["2011-02-18",26.7299,26.8042,26.4655,26.672,571900.0],["2011-02-22",26.416,26.6473,26.0443,26.1021,405000.0],["2011-02-23",26.1021,26.2095,25.6973,25.7221,513300.0],["2011-02-24",25.8295,25.9286,25.4165,25.7965,493800.0],["2011-02-25",25.813,26.2508,25.7882,26.2508,317000.0],["2011-02-28",26.4738,26.4986,26.1269,26.3582,326400.0],["2011-03-01",26.5399,26.5729,26.0443,26.2177,982000.0],["2011-03-02",26.1021,26.3664,25.9204,26.2095,319900.0],["2011-03-03",26.3912,26.8868,26.3747,26.8372,360400.0],["2011-03-04",26.8042,26.8785,26.639,26.8125,344400.0],["2011-03-07",26.9116,26.9694,26.1434,26.4077,438500.0],["2011-03-08",26.3829,27.019,26.0938,26.8042,366400.0],["2011-03-09",26.8125,26.862,26.5234,26.6886,370400.0],["2011-03-10",26.2673,26.5399,25.8047,25.9534,414000.0],["2011-03-11",25.9947,26.3086,25.7386,26.1847,543700.0],["2011-03-14",25.9038,26.193,25.6395,25.9864,274700.0],["2011-03-15",25.3835,25.9204,25.3256,25.7139,332000.0],["2011-03-16",25.5982,25.9452,25.21,25.4413,549100.0],["2011-03-17",25.7304,26.036,25.5156,25.6065,320700.0],["2011-03-18",25.7717,26.1434,25.5652,25.7056,973900.0],["2011-03-21",25.9617,26.6638,25.8956,26.3334,475200.0],["2011-03-22",26.416,26.5151,26.1599,26.259,243800.0],["2011-03-23",26.1764,26.3416,25.8873,26.2838,388300.0],["2011-03-24",26.4325,26.672,26.2177,26.5564,419300.0],["2011-03-25",26.6803,27.2502,26.6307,26.8951,370800.0],["2011-03-28",26.9033,27.0851,26.8207,26.9611,323000.0],["2011-03-29",26.8125,27.2585,26.7794,27.2255,364600.0],["2011-03-30",27.3246,27.8863,27.275,27.8698,384600.0],["2011-03-31",27.845,28.035,27.622,27.9937,389200.0],["2011-04-01",27.9937,28.1423,27.5972,27.878,703800.0],["2011-04-04",27.878,27.9854,27.6715,27.7706,606000.0],["2011-04-05",27.622,27.9689,27.622,27.8945,462000.0],["2011-04-06",28.0019,28.2249,27.7872,28.0763,242400.0],["2011-04-07",28.0432,28.0432,27.7293,27.9193,653000.0],["2011-04-08",28.0845,28.0845,27.6385,27.8037,649300.0],["2011-04-11",27.7789,27.9689,27.5641,27.6715,426100.0],["2011-04-12",27.5146,27.5146,27.1842,27.2255,577600.0],["2011-04-13",27.4568,27.5889,27.242,27.4898,666700.0],["2011-04-14",27.1924,27.5063,26.9612,27.4072,418600.0],["2011-04-15",27.275,27.7211,27.2255,27.688,401500.0],["2011-04-18",27.4237,27.4237,26.9694,27.3328,442600.0],["2011-04-19",27.4898,27.4898,27.1263,27.3328,319800.0],["2011-04-20",27.6302,27.8532,27.5972,27.8285,418700.0],["2011-04-21",28.0845,28.0845,27.6715,27.8533,385000.0],["2011-04-25",27.7211,27.878,27.622,27.7789,386500.0],["2011-04-26",27.845,27.9606,27.6715,27.7706,1100000.0],["2011-04-27",27.7541,27.8945,27.7211,27.878,562600.0],["2011-04-28",27.8367,28.0845,27.6963,28.0432,552800.0],["2011-04-29",28.0845,28.1341,27.878,28.0597,376000.0],["2011-05-02",28.1919,28.1919,27.7211,27.8367,520900.0],["2011-05-03",27.6798,27.845,27.3246,27.5807,483200.0],["2011-05-04",26.4325,26.4325,25.5652,26.1847,1295500.0],["2011-05-05",25.9204,26.3251,25.8378,26.0773,642100.0],["2011-05-06",26.3499,26.3829,25.8873,26.003,439300.0],["2011-05-09",25.9369,26.1104,25.7221,26.0938,446800.0],["2011-05-10",26.2921,26.4903,26.1764,26.4655,696200.0],["2011-05-11",26.4986,26.6225,26.0525,26.2343,475700.0],["2011-05-12",26.1682,26.5812,26.0773,26.4903,429000.0],["2011-05-13",26.5316,26.5316,26.0277,26.0938,273000.0],["2011-05-16",25.9204,26.193,25.8295,25.8378,467100.0],["2011-05-17",25.813,25.8791,25.4413,25.6065,505000.0],["2011-05-18",25.6106,25.9504,25.4283,25.8261,394300.0],["2011-05-19",26.0416,26.1742,25.7018,25.7847,433000.0],["2011-05-20",25.6189,25.7847,25.3951,25.5195,635000.0],["2011-05-23",25.1299,25.2542,24.8647,25.0719,565000.0],["2011-05-24",25.2294,25.2294,24.8481,24.9061,321000.0],["2011-05-25",24.9559,25.1382,24.8398,25.0553,437100.0],["2011-05-26",25.0222,25.42,24.8481,25.362,362400.0],["2011-05-27",25.478,25.6521,25.362,25.4283,252700.0],["2011-05-31",25.5775,25.9256,25.4449,25.8924,810200.0],["2011-06-01",26.2405,26.2405,25.047,25.0968,719200.0],["2011-06-02",25.1299,25.3205,25.0139,25.1465,338800.0],["2011-06-03",24.7321,25.047,24.4171,24.6658,1135000.0],["2011-06-06",24.7901,24.8481,24.4917,24.5166,374600.0],["2011-06-07",24.6741,24.7735,24.3425,24.4917,262500.0],["2011-06-08",24.3591,24.4503,24.1353,24.1519,531400.0],["2011-06-09",24.1851,24.442,24.0359,24.3094,280900.0],["2011-06-10",24.1104,24.2762,23.9447,24.0359,575300.0],["2011-06-13",24.0607,24.3259,24.011,24.0441,294600.0],["2011-06-14",24.2431,24.4337,24.1353,24.3757,228100.0],["2011-06-15",24.069,24.2845,23.9115,23.9281,325200.0],["2011-06-16",23.9944,24.127,23.6878,24.0027,270800.0],["2011-06-17",24.1353,24.2845,23.8287,23.895,567500.0],["2011-06-20",23.7955,24.2099,23.58,24.1187,295500.0],["2011-06-21",24.2596,24.7487,24.0856,24.6575,359100.0],["2011-06-22",24.4751,24.6243,24.3177,24.3425,329200.0],["2011-06-23",24.0359,24.4834,23.696,24.4171,405100.0],["2011-06-24",24.4171,24.5166,24.1187,24.2762,345800.0],["2011-06-27",24.2182,24.6326,23.9944,24.5166,466000.0],["2011-06-28",24.5332,24.7404,24.4751,24.7404,354900.0],["2011-06-29",24.7735,24.8315,24.616,24.7818,409600.0],["2011-06-30",24.8067,25.0056,24.6823,24.873,420200.0],["2011-07-01",24.9641,25.2791,24.8647,25.2211,499700.0],["2011-07-05",25.1465,25.2874,25.0387,25.2791,405900.0],["2011-07-06",25.1962,25.5029,25.0885,25.4863,400500.0],["2011-07-07",25.6769,25.8178,25.4614,25.735,317900.0],["2011-07-08",25.3537,25.594,25.1796,25.5775,408100.0],["2011-07-11",25.2211,25.42,25.1714,25.2957,465100.0],["2011-07-12",25.1299,25.3951,25.1299,25.2377,350700.0],["2011-07-13",25.2791,25.6355,25.2791,25.3703,599600.0],["2011-07-14",25.3786,25.6023,25.0387,25.0719,467700.0],["2011-07-15",25.1133,25.2542,24.9641,25.0968,423500.0],["2011-07-18",24.8896,25.0885,24.4254,24.4834,629800.0],["2011-07-19",24.6989,25.1465,24.4834,25.1382,450200.0],["2011-07-20",25.1465,25.1796,24.8481,25.0056,310700.0],["2011-07-21",25.1382,25.3703,25.0222,25.2957,404300.0],["2011-07-22",25.3123,25.4283,25.0719,25.1133,305200.0],["2011-07-25",24.9559,25.2211,24.8813,24.9807,497600.0],["2011-07-26",25.0802,25.0802,24.5083,24.5332,486800.0],["2011-07-27",24.3591,24.5083,24.1187,24.1436,623900.0],["2011-07-28",24.1768,24.3425,24.0359,24.1187,321800.0],["2011-07-29",23.9033,24.2265,23.638,23.9944,416600.0],["2011-08-01",24.2099,24.2099,23.3231,23.5717,576100.0],["2011-08-02",23.4308,23.6215,22.5108,22.5191,701000.0],["2011-08-03",22.6269,22.7346,21.9721,22.6186,1016900.0],["2011-08-04",22.3534,22.4031,21.6986,21.6986,859500.0],["2011-08-05",21.9058,22.1296,21.1598,21.8892,1558400.0],["2011-08-08",21.3753,21.8229,20.4222,20.4222,1558500.0],["2011-08-09",20.9112,21.9472,20.2316,21.9472,1444300.0],["2011-08-10",21.3505,21.4914,20.4968,20.5382,1029600.0],["2011-08-11",20.8117,22.4528,20.762,22.1959,1292200.0],["2011-08-12",22.4694,22.6932,22.1461,22.486,890400.0],["2011-08-15",22.6186,22.7926,22.3782,22.7595,473000.0],["2011-08-16",22.602,22.9833,22.3285,22.8506,985600.0],["2011-08-17",23.1822,24.0856,22.6932,23.4308,1741800.0],["2011-08-18",22.7843,22.9501,21.5162,21.7566,1317100.0],["2011-08-19",21.4914,22.0218,21.3919,21.4499,998200.0],["2011-08-22",22.1213,22.171,21.6654,21.8561,924000.0],["2011-08-23",21.9887,22.9501,21.74,22.8424,1158000.0],["2011-08-24",22.917,23.2236,22.6103,23.0081,945800.0],["2011-08-25",23.2568,23.2733,22.6766,22.8589,957900.0],["2011-08-26",22.6932,23.4723,22.5854,23.4474,782700.0],["2011-08-29",23.7043,24.1768,23.4142,24.0524,862800.0],["2011-08-30",23.837,24.3674,23.837,24.1353,1095400.0],["2011-08-31",24.3757,24.4669,24.0193,24.2348,1006700.0],["2011-09-01",24.3674,24.5249,23.9861,24.0607,903200.0],["2011-09-02",23.5386,23.9281,23.2733,23.5054,914000.0],["2011-09-06",22.7775,23.4347,22.6444,23.3765,1074000.0],["2011-09-07",23.5179,24.0919,23.468,24.0836,683700.0],["2011-09-08",23.9588,24.2084,23.6593,23.7591,576300.0],["2011-09-09",23.5429,23.7675,23.052,23.285,908000.0],["2011-09-12",22.9605,23.7092,22.8773,23.6926,700500.0],["2011-09-13",23.7259,24.225,23.5512,24.1169,961300.0],["2011-09-14",24.3165,24.8406,23.8922,24.4663,888000.0],["2011-09-15",24.5994,24.7408,24.1501,24.5328,719900.0],["2011-09-16",24.6826,24.799,24.408,24.5578,632000.0],["2011-09-19",24.0254,24.7574,24.017,24.5661,650100.0],["2011-09-20",24.6826,25.0153,24.2583,24.2749,607400.0],["2011-09-21",24.3332,24.6243,24.0586,24.067,814300.0],["2011-09-22",23.3848,23.7009,23.1186,23.5761,1093900.0],["2011-09-23",23.3266,23.7758,23.2517,23.7591,643500.0],["2011-09-26",23.8673,24.2832,23.4181,24.2666,605100.0],["2011-09-27",24.6992,24.7741,24.1418,24.3581,926700.0],["2011-09-28",24.4912,24.641,23.5428,23.5678,616500.0],["2011-09-29",23.9838,24.2916,23.6843,24.2916,781800.0],["2011-09-30",23.9838,24.4912,23.8673,24.1085,924500.0],["2011-10-03",23.859,24.2417,22.9023,22.9356,789200.0],["2011-10-04",22.7359,24.0836,22.7359,24.067,916200.0],["2011-10-05",23.9754,24.591,23.7758,24.4995,599100.0],["2011-10-06",24.4995,24.8989,24.2583,24.8822,614700.0],["2011-10-07",24.9571,25.1484,24.4413,24.6992,659000.0],["2011-10-10",25.1983,25.4313,24.9155,25.2732,543000.0],["2011-10-11",25.215,25.3314,25.0153,25.2233,507200.0],["2011-10-12",25.4895,25.8805,25.398,25.6309,450900.0],["2011-10-13",25.4229,25.8306,25.4063,25.7391,448600.0],["2011-10-14",26.0885,26.2715,25.8306,26.2133,404900.0],["2011-10-17",26.0968,26.1051,25.7474,25.8389,587100.0],["2011-10-18",25.8306,26.2299,25.4645,26.0386,1065500.0],["2011-10-19",25.9387,26.2382,25.4729,25.5893,600800.0],["2011-10-20",25.5394,26.0302,25.3564,25.8971,545600.0],["2011-10-21",26.3048,26.4878,26.0802,26.4628,401900.0],["2011-10-24",26.571,27.1699,26.5127,27.0119,411700.0],["2011-10-25",26.9121,27.0285,26.388,26.4628,392400.0],["2011-10-26",26.8372,26.8372,26.1134,26.6126,540400.0],["2011-10-27",27.2864,28.0601,27.1117,27.8771,1158500.0],["2011-10-28",27.927,27.9519,27.4112,27.6109,618300.0],["2011-10-31",27.2864,27.5027,26.9037,26.962,628600.0],["2011-11-01",26.0552,26.729,25.5561,25.6476,985000.0],["2011-11-02",26.1051,26.3547,25.398,26.2964,810800.0],["2011-11-03",26.6209,27.5027,26.4046,27.4445,873200.0],["2011-11-04",27.0951,27.2864,26.8289,27.1866,402000.0],["2011-11-07",27.2282,27.536,26.8621,27.4112,488900.0],["2011-11-08",27.6109,27.7273,27.0202,27.6857,503700.0],["2011-11-09",26.9953,27.2947,26.7041,26.7207,728000.0],["2011-11-10",27.0119,27.2199,26.7124,27.145,761300.0],["2011-11-11",27.536,27.9519,27.2864,27.8771,414000.0],["2011-11-14",27.8604,27.8604,27.2947,27.5027,284800.0],["2011-11-15",27.3946,27.8937,27.2199,27.7939,447200.0],["2011-11-16",27.5942,27.7856,27.2531,27.3946,443300.0],["2011-11-17",27.4195,27.4445,26.8705,26.9869,526200.0],["2011-11-18",26.9786,27.1284,26.6958,26.8455,421900.0],["2011-11-21",26.4628,26.5876,26.1633,26.2632,579400.0],["2011-11-22",26.2881,26.4878,26.0968,26.1217,350300.0],["2011-11-23",25.997,25.997,25.3065,25.4063,392600.0],["2011-11-25",25.4063,25.5893,25.1817,25.3314,231700.0],["2011-11-28",26.0802,26.3713,25.7807,26.3547,394100.0],["2011-11-29",26.3214,26.546,26.1717,26.4046,367100.0],["2011-11-30",27.4104,27.7192,26.0666,27.7192,728700.0],["2011-12-01",27.7108,27.8694,27.4354,27.4354,489600.0],["2011-12-02",27.7609,27.8611,27.4187,27.4771,377200.0],["2011-12-05",27.8611,28.2033,27.5189,27.6023,465200.0],["2011-12-06",27.5856,27.9195,27.377,27.7526,363700.0],["2011-12-07",27.5606,28.0948,27.2518,27.9279,531000.0],["2011-12-08",27.7192,27.8194,27.3186,27.3519,361300.0],["2011-12-09",27.4688,28.3535,27.2935,28.2116,389500.0],["2011-12-12",27.9362,27.9362,27.3686,27.6858,313300.0],["2011-12-13",27.9195,28.1282,27.1266,27.2518,379300.0],["2011-12-14",27.1182,27.2601,26.7927,27.2184,586800.0],["2011-12-15",27.4438,27.5857,27.1433,27.4605,368100.0],["2011-12-16",27.619,28.0781,27.4855,27.8945,978400.0],["2011-12-19",28.1031,28.1532,27.3853,27.4521,378800.0],["2011-12-20",27.9446,28.4287,27.8945,28.3786,541200.0],["2011-12-21",28.3452,28.3452,27.6608,28.1115,393600.0],["2011-12-22",28.2117,28.4871,28.1115,28.2534,339300.0],["2011-12-23",28.412,28.4287,28.2116,28.3953,247500.0],["2011-12-27",28.3535,28.7458,28.2951,28.5539,228200.0],["2011-12-28",28.629,28.7959,28.0364,28.0614,294400.0],["2011-12-29",28.2534,28.4203,28.1115,28.2868,396400.0],["2011-12-30",28.3953,28.4871,28.0197,28.0531,311600.0],["2012-01-03",28.7458,28.7876,28.1115,28.245,449500.0],["2012-01-04",27.9779,28.1115,27.5105,27.5189,691300.0],["2012-01-05",27.2768,27.5606,27.0848,27.4938,619100.0],["2012-01-06",27.5523,27.6608,27.0848,27.2017,518200.0],["2012-01-09",27.2434,27.5439,26.8011,27.3436,695900.0],["2012-01-10",27.6441,27.6608,27.4938,27.5439,385000.0],["2012-01-11",27.3686,27.6608,27.2184,27.619,407000.0],["2012-01-12",27.5773,27.7192,27.3853,27.7025,384600.0],["2012-01-13",27.3603,27.5022,27.0431,27.3686,434200.0],["2012-01-17",27.619,27.9612,27.619,27.7192,368800.0],["2012-01-18",27.786,28.2784,27.6691,28.0698,383000.0],["2012-01-19",28.0948,28.3786,28.0364,28.2951,439200.0],["2012-01-20",28.2116,28.3786,28.0864,28.3118,408200.0],["2012-01-23",28.2868,28.412,27.8861,28.2701,278300.0],["2012-01-24",28.1031,28.6624,28.0447,28.5455,235600.0],["2012-01-25",28.5706,28.7959,28.3202,28.7959,551900.0],["2012-01-26",28.9295,28.9378,28.5622,28.7208,303100.0],["2012-01-27",28.5622,28.871,28.2951,28.7125,168500.0],["2012-01-30",28.462,28.8293,28.3118,28.629,394500.0],["2012-01-31",28.6874,28.9295,28.5372,28.5455,427000.0],["2012-02-01",28.5539,28.871,28.1866,28.8293,731000.0],["2012-02-02",28.4287,29.0797,28.4287,28.6373,703000.0],["2012-02-03",29.0964,29.5221,28.9128,29.3718,458200.0],["2012-02-06",29.2383,29.4553,29.0213,29.2049,293800.0],["2012-02-07",29.0797,29.2717,29.038,29.2299,286800.0],["2012-02-08",29.3969,29.3969,28.8293,29.0213,352600.0],["2012-02-09",29.0713,29.2884,28.9128,29.0797,321600.0],["2012-02-10",28.821,28.8627,28.5372,28.6958,209900.0],["2012-02-13",29.0129,29.0129,28.462,28.9712,303800.0],["2012-02-14",28.7792,29.1632,28.7792,29.1298,333300.0],["2012-02-15",29.2132,29.2132,28.6373,28.7458,409900.0],["2012-02-16",28.7584,29.1855,28.7584,28.9761,442200.0],["2012-02-17",29.0348,29.0348,28.3229,28.3983,474100.0],["2012-02-21",28.4234,28.4737,28.0466,28.0717,359000.0],["2012-02-22",28.0466,28.1554,27.8707,27.9628,409600.0],["2012-02-23",28.0549,28.5239,27.8958,28.2978,308600.0],["2012-02-24",28.3145,28.549,28.0047,28.1554,964500.0],["2012-02-27",27.8874,28.2727,27.6864,28.1554,357400.0],["2012-02-28",28.2057,28.4485,28.08,28.2727,328700.0],["2012-02-29",28.2643,28.4569,27.9712,28.2559,630600.0],["2012-03-01",28.2727,28.5406,28.2057,28.2224,392000.0],["2012-03-02",28.1638,28.2559,27.8874,28.0298,399300.0],["2012-03-05",27.8874,27.9712,27.6613,27.8707,412600.0],["2012-03-06",27.5776,27.7199,27.4352,27.6194,405500.0],["2012-03-07",27.6446,28.0968,27.5441,28.0968,331800.0],["2012-03-08",28.3313,28.3983,27.9461,28.214,234600.0],["2012-03-09",28.1889,28.5825,28.0968,28.214,459400.0],["2012-03-12",28.2727,28.415,28.1387,28.3397,197400.0],["2012-03-13",28.5825,28.9008,28.3229,28.8924,271800.0],["2012-03-14",28.75,28.9761,28.5825,28.7249,295300.0],["2012-03-15",28.6746,28.8756,28.4904,28.5993,439300.0],["2012-03-16",28.549,28.6076,28.2978,28.3313,609100.0],["2012-03-19",28.2643,28.7333,28.1387,28.415,345200.0],["2012-03-20",28.1973,28.4067,28.147,28.2057,228100.0],["2012-03-21",28.2643,28.549,28.0801,28.4904,299300.0],["2012-03-22",28.2894,28.4402,28.0131,28.3062,262400.0],["2012-03-23",28.281,28.4737,28.0968,28.415,196000.0],["2012-03-26",28.6746,28.951,28.4653,28.9091,300200.0],["2012-03-27",28.8589,29.0683,28.6579,28.9091,300900.0],["2012-03-28",28.9008,29.018,28.5993,28.8338,277000.0],["2012-03-29",28.7416,28.8673,28.5072,28.6579,288000.0],["2012-03-30",28.9008,28.9008,28.5574,28.5741,292200.0],["2012-04-02",28.5239,28.8756,28.3313,28.7751,278200.0],["2012-04-03",28.7751,28.8003,28.08,28.616,262300.0],["2012-04-04",28.3145,28.3564,28.0633,28.2894,402000.0],["2012-04-05",28.1135,28.3732,28.0382,28.3313,272200.0],["2012-04-09",27.8791,28.08,27.7702,27.8288,690700.0],["2012-04-10",27.7451,27.8204,27.318,27.519,580300.0],["2012-04-11",27.7702,27.9628,27.5524,27.9126,322000.0],["2012-04-12",27.9126,28.1805,27.7953,28.0717,238300.0],["2012-04-13",27.9126,27.9544,27.5859,27.5859,248000.0],["2012-04-16",27.6697,27.8288,27.4101,27.6111,208700.0],["2012-04-17",27.7116,28.2727,27.6781,28.1638,283600.0],["2012-04-18",28.1638,28.2475,27.9879,28.1052,315000.0],["2012-04-19",28.0047,28.2643,27.5608,27.7199,260900.0],["2012-04-20",28.3899,28.4234,27.9042,27.9544,444400.0],["2012-04-23",27.6781,27.8456,27.4101,27.7702,373000.0],["2012-04-24",27.8037,28.0465,27.7116,27.7702,250900.0],["2012-04-25",28.1889,28.482,27.9628,28.3062,330500.0],["2012-04-26",28.3145,28.8505,28.1805,28.6076,235800.0],["2012-04-27",28.7835,28.8589,28.3983,28.7584,319700.0],["2012-04-30",28.7584,28.8421,28.4066,28.4401,252000.0],["2012-05-01",28.3564,29.1101,28.3564,28.5909,338000.0],["2012-05-02",28.2224,28.9678,27.8623,28.1722,291700.0],["2012-05-03",28.1805,28.415,27.7618,27.7869,303900.0],["2012-05-04",27.5776,27.6194,27.1337,27.3766,486200.0],["2012-05-07",27.2928,27.6111,27.1505,27.4687,271000.0],["2012-05-08",27.3682,27.8707,27.3682,27.8288,457000.0],["2012-05-09",27.6194,27.8707,27.4687,27.6948,297000.0],["2012-05-10",27.9544,27.9712,27.5943,27.8372,250000.0],["2012-05-11",27.7032,28.0298,27.6111,27.8372,261600.0],["2012-05-14",27.5441,27.8874,27.3766,27.6362,285800.0],["2012-05-15",27.5776,27.8791,27.5441,27.7283,269000.0],["2012-05-16",27.8791,27.8791,27.586,27.7283,220900.0],["2012-05-17",27.7829,27.8586,27.4468,27.472,421700.0],["2012-05-18",27.3543,27.7157,27.2451,27.3459,455000.0],["2012-05-21",27.4468,27.7998,27.035,27.7829,500000.0],["2012-05-22",27.825,27.9762,27.6989,27.8418,311000.0],["2012-05-23",27.6401,27.909,27.5476,27.825,533000.0],["2012-05-24",27.9174,27.993,27.6401,27.9846,285400.0],["2012-05-25",28.0519,28.1443,27.6905,27.8418,262700.0],["2012-05-29",28.1527,28.2788,27.7325,28.0014,257200.0],["2012-05-30",27.6401,27.867,27.6149,27.7325,276300.0],["2012-05-31",27.8082,27.8082,27.4972,27.7409,450000.0],["2012-06-01",27.2955,27.5981,27.2283,27.2955,492700.0],["2012-06-04",27.4216,27.6905,27.2703,27.4468,404600.0],["2012-06-05",27.43,27.5812,27.2451,27.5056,477400.0],["2012-06-06",27.7325,28.1863,27.5729,28.1779,304900.0],["2012-06-07",28.5477,28.6653,28.2872,28.5309,667000.0],["2012-06-08",28.4973,28.741,28.4384,28.6821,472200.0],["2012-06-11",29.0099,29.0099,28.5477,28.5813,667500.0],["2012-06-12",28.7746,28.7998,28.4552,28.741,619200.0],["2012-06-13",28.7662,28.825,28.4637,28.5057,620100.0],["2012-06-14",28.4973,28.6149,28.1947,28.3796,716600.0],["2012-06-15",28.3628,28.8082,28.2956,28.6401,1066900.0],["2012-06-18",28.43,28.7662,28.3796,28.5645,870500.0],["2012-06-19",28.7494,28.867,28.5729,28.6065,565000.0],["2012-06-20",28.5729,28.6569,28.4048,28.5645,570200.0],["2012-06-21",28.6485,28.6905,27.8082,27.8418,694500.0],["2012-06-22",28.0771,28.0771,27.6989,27.8334,9523900.0],["2012-06-25",27.6149,27.825,27.4468,27.6401,593600.0],["2012-06-26",27.7493,27.7661,27.4384,27.6569,408100.0],["2012-06-27",27.6737,28.0855,27.6569,28.0855,360000.0],["2012-06-28",27.9846,28.3292,27.825,28.3124,512900.0],["2012-06-29",28.8082,29.1107,28.3964,29.0099,370500.0],["2012-07-02",29.1528,29.4049,28.867,29.3965,417100.0],["2012-07-03",29.346,29.6486,29.2788,29.6486,149700.0],["2012-07-05",29.5982,29.8251,29.4553,29.7747,387200.0],["2012-07-06",29.6066,29.699,29.3124,29.3881,285100.0],["2012-07-09",29.3124,29.346,29.1191,29.262,248100.0],["2012-07-10",29.4301,29.5645,29.0015,29.0939,345900.0],["2012-07-11",29.178,29.2284,28.9175,29.1696,234000.0],["2012-07-12",29.0687,29.262,28.9091,29.136,315200.0],["2012-07-13",29.262,29.6822,29.1948,29.6318,288500.0],["2012-07-16",29.6738,29.6906,29.22,29.3124,297500.0],["2012-07-17",29.3208,29.6402,29.1948,29.3292,282400.0],["2012-07-18",29.2368,29.615,29.2368,29.5814,237400.0],["2012-07-19",29.5898,29.6822,29.346,29.4553,166800.0],["2012-07-20",29.3545,29.4049,29.0435,29.2032,138500.0],["2012-07-23",28.8838,29.1023,28.5057,28.9595,214100.0],["2012-07-24",29.1444,29.1444,28.699,28.9595,296700.0],["2012-07-25",28.9427,29.1444,28.7578,29.0015,236700.0],["2012-07-26",29.3628,29.5477,28.909,29.2452,318200.0],["2012-07-27",29.3208,29.741,29.1612,29.6486,384700.0],["2012-07-30",29.6234,29.8251,29.1612,29.2872,263600.0],["2012-07-31",29.1612,29.4049,29.0351,29.1864,201000.0],["2012-08-01",29.3713,29.4721,28.8082,28.9091,171200.0],["2012-08-02",28.741,29.0267,28.5813,28.8418,143100.0],["2012-08-03",29.3292,29.5225,29.0771,29.4805,147800.0],["2012-08-06",29.4637,29.7494,29.4637,29.4721,174700.0],["2012-08-07",29.5561,29.8167,29.5561,29.615,154700.0],["2012-08-08",29.7914,30.178,29.7326,29.9763,330200.0],["2012-08-09",29.9007,29.9931,29.7578,29.8923,195600.0],["2012-08-10",29.8083,30.3125,29.783,30.2116,260200.0],["2012-08-13",30.1276,30.2032,29.9091,30.178,238500.0],["2012-08-14",30.2621,30.4133,30.0604,30.1696,267700.0],["2012-08-15",30.8167,31.9932,30.6066,31.0604,679100.0],["2012-08-16",30.9512,31.4218,30.7327,31.1781,426000.0],["2012-08-17",31.0688,31.3378,31.0688,31.1529,267600.0],["2012-08-20",31.0436,31.1949,30.8335,30.9344,260800.0],["2012-08-21",30.9764,31.3462,30.9008,31.3378,302600.0],["2012-08-22",31.2117,31.3545,31.052,31.2033,302400.0],["2012-08-23",31.2201,31.2201,30.9764,31.0856,178200.0],["2012-08-24",30.8923,31.2537,30.8923,31.1192,253900.0],["2012-08-27",31.1865,31.4722,31.0184,31.094,376500.0],["2012-08-28",31.0436,31.3377,30.9007,31.1613,365900.0],["2012-08-29",31.2201,31.3461,31.0772,31.1613,225200.0],["2012-08-30",31.01,31.1781,30.8671,30.9007,231400.0],["2012-08-31",31.0604,31.2117,30.7243,31.0604,343100.0],["2012-09-04",31.0184,31.6487,31.0184,31.6151,317700.0],["2012-09-05",31.5519,31.7963,31.3917,31.6109,294600.0],["2012-09-06",31.6446,32.1756,31.6446,32.1166,370900.0],["2012-09-07",32.1166,32.2178,31.8553,31.8806,236600.0],["2012-09-10",31.9228,32.0829,31.6699,31.7036,187500.0],["2012-09-11",31.6698,31.7457,31.5265,31.5603,184000.0],["2012-09-12",31.5687,31.7373,31.5518,31.5771,227200.0],["2012-09-13",31.4001,31.7879,31.4001,31.6614,303500.0],["2012-09-14",31.6614,31.9312,31.5518,31.771,227200.0],["2012-09-17",31.5856,31.8132,31.3833,31.6109,314800.0],["2012-09-18",31.476,31.7373,31.4591,31.6024,311700.0],["2012-09-19",31.5013,31.7879,31.4675,31.6699,219800.0],["2012-09-20",31.4929,31.8216,31.3495,31.7205,241100.0],["2012-09-21",31.6952,31.9649,31.6699,31.8553,462800.0],["2012-09-24",31.7036,31.948,31.6109,31.7963,191700.0],["2012-09-25",31.8132,31.9649,31.5181,31.653,440200.0],["2012-09-26",31.594,31.7879,31.4338,31.5181,386300.0],["2012-09-27",31.594,31.9312,31.5266,31.8216,148900.0],["2012-09-28",31.7542,32.1082,31.7542,31.9059,263600.0],["2012-10-01",31.9059,31.9986,31.3833,31.9228,644100.0],["2012-10-02",31.948,32.1419,31.7963,32.1166,364000.0],["2012-10-03",32.1166,32.4622,31.9649,32.3442,243400.0],["2012-10-04",32.1925,32.4791,32.1166,32.4707,206500.0],["2012-10-05",32.496,32.7151,32.3274,32.3611,151600.0],["2012-10-08",32.2431,32.5634,32.1166,32.5297,239000.0],["2012-10-09",32.4538,32.5465,32.2094,32.2262,439100.0],["2012-10-10",32.2431,32.4538,32.0745,32.1588,268700.0],["2012-10-11",32.2431,32.4032,32.0323,32.0408,170100.0],["2012-10-12",32.1082,32.2262,31.9143,31.9143,193000.0],["2012-10-15",31.9143,32.2937,31.9059,32.2768,167000.0],["2012-10-16",32.3189,32.791,32.3189,32.7657,223700.0],["2012-10-17",32.791,32.9512,32.6393,32.8584,243900.0],["2012-10-18",32.85,32.9259,32.3274,32.614,170500.0],["2012-10-19",32.614,32.6983,32.3695,32.4285,201300.0],["2012-10-22",32.4454,32.5297,32.2262,32.3274,147300.0],["2012-10-23",32.0576,32.3527,31.8975,32.2599,143100.0],["2012-10-24",32.3105,32.3358,31.771,31.9986,249600.0],["2012-10-25",32.1756,32.4117,31.9312,32.0323,119500.0],["2012-10-26",32.0913,32.0913,31.7963,31.9649,224200.0],["2012-10-31",31.9312,32.0576,31.4844,32.0323,251800.0],["2012-11-01",32.3695,34.3167,32.3021,33.3221,936700.0],["2012-11-02",33.5159,33.7098,32.85,32.85,457000.0],["2012-11-05",32.7657,32.9596,32.4285,32.5128,341700.0],["2012-11-06",32.6814,33.2125,32.5634,33.0945,427200.0],["2012-11-07",32.7741,32.85,32.4201,32.555,375600.0],["2012-11-08",32.4454,32.9512,32.3864,32.6561,475500.0],["2012-11-09",32.6477,32.8668,32.4959,32.8247,362000.0],["2012-11-12",32.8753,32.9174,32.3105,32.3442,163200.0],["2012-11-13",32.2347,32.5381,32.1166,32.1672,241400.0],["2012-11-14",32.1082,32.2009,31.476,31.5603,257500.0],["2012-11-15",31.6024,31.6867,31.2905,31.6277,421000.0],["2012-11-16",31.594,31.889,31.3495,31.8047,406100.0],["2012-11-19",32.0661,32.2852,31.9312,32.2768,320900.0],["2012-11-20",32.1925,32.3611,32.0323,32.3527,279300.0],["2012-11-21",32.4707,32.5044,32.2431,32.3611,318000.0],["2012-11-23",32.5297,32.6814,32.3189,32.4201,128800.0],["2012-11-26",32.4117,32.5803,32.2937,32.5128,303500.0],["2012-11-27",32.5044,32.7741,32.4791,32.5634,341100.0],["2012-11-28",32.4454,32.5718,32.1419,32.5465,229300.0],["2012-11-29",32.7283,32.872,32.407,32.5846,242800.0],["2012-11-30",32.6522,32.889,32.5,32.8636,483500.0],["2012-12-03",32.9143,32.9735,32.6269,32.7621,283400.0],["2012-12-04",32.7198,32.9566,32.6522,32.8551,342900.0],["2012-12-05",32.8129,33.0073,32.5677,32.889,259100.0],["2012-12-06",32.8129,32.9904,32.7791,32.8213,332700.0],["2012-12-07",32.8467,32.965,32.6015,32.8551,194600.0],["2012-12-10",32.9397,33.0073,32.8213,32.9566,289000.0],["2012-12-11",33.0919,33.337,32.9312,33.1172,410600.0],["2012-12-12",33.2525,33.3624,32.8805,32.9735,187300.0],["2012-12-13",33.0665,33.2694,32.6522,32.7283,207300.0],["2012-12-14",32.6607,32.8298,32.4916,32.5085,151200.0],["2012-12-17",32.6269,33.261,32.4831,33.261,292500.0],["2012-12-18",33.1595,33.6414,33.075,33.5231,288700.0],["2012-12-19",33.6161,33.8105,33.4808,33.54,419300.0],["2012-12-20",33.5146,33.633,33.3878,33.6161,397100.0],["2012-12-21",33.0073,33.6752,32.9735,33.4554,1217900.0],["2012-12-24",33.3117,33.6752,33.0919,33.6752,110200.0],["2012-12-26",33.633,33.633,33.0242,33.0496,172900.0],["2012-12-27",32.9989,33.3709,32.7706,33.2863,305100.0],["2012-12-28",33.0496,33.4385,32.9735,33.1679,257700.0],["2012-12-31",33.0665,33.3201,32.8044,33.1933,555000.0],["2013-01-02",33.4808,34.5376,33.4808,34.5376,550500.0],["2013-01-03",34.5799,34.8674,34.4953,34.5883,325200.0],["2013-01-04",34.7405,34.7405,34.5292,34.6645,331300.0],["2013-01-07",34.47,34.8335,34.3262,34.7236,344300.0],["2013-01-08",34.6391,34.7659,34.4615,34.563,304600.0],["2013-01-09",34.6222,35.1548,34.5461,34.8927,320400.0],["2013-01-10",35.0026,35.2816,34.5292,34.7913,315000.0],["2013-01-11",34.6983,34.8758,34.4193,34.7067,352300.0],["2013-01-14",34.5884,34.8927,34.4362,34.8843,195300.0],["2013-01-15",34.4953,34.8251,34.4193,34.7913,431900.0],["2013-01-16",34.7997,34.8505,34.656,34.7744,205000.0],["2013-01-17",34.8927,35.121,34.7321,34.842,178300.0],["2013-01-18",34.9096,35.0872,34.7575,35.0196,165000.0],["2013-01-22",35.121,35.4,34.8927,35.4,462700.0],["2013-01-23",35.4,35.6114,35.0956,35.2394,242400.0],["2013-01-24",35.2056,35.5268,35.1548,35.2478,327700.0],["2013-01-25",35.2901,35.4254,34.9519,35.0956,278900.0],["2013-01-28",35.0956,35.2986,35.0365,35.121,293500.0],["2013-01-29",35.1548,35.307,34.8758,35.0111,393800.0],["2013-01-30",35.0365,35.2309,34.8674,34.9604,263300.0],["2013-01-31",34.8927,35.1717,34.7997,35.0703,584000.0],["2013-02-01",35.2647,35.5268,35.1971,35.2901,344500.0],["2013-02-04",35.214,35.6452,34.9604,35.2394,399700.0],["2013-02-05",35.3577,35.772,35.2816,35.6114,546400.0],["2013-02-06",35.679,37.4714,35.679,37.2516,1642500.0],["2013-02-07",37.2431,37.2939,36.7697,37.2601,630400.0],["2013-02-08",37.2009,37.3108,36.8965,37.0487,447400.0],["2013-02-11",37.1079,37.3192,36.6259,36.8373,483900.0],["2013-02-12",36.7781,36.9641,36.4822,36.7528,376700.0],["2013-02-13",36.702,36.812,36.3723,36.7443,342000.0],["2013-02-14",36.6006,36.7274,36.5076,36.6598,262100.0],["2013-02-15",36.6513,36.888,36.6175,36.7443,405400.0],["2013-02-19",36.8627,37.0741,36.5837,37.0656,552000.0],["2013-02-20",37.0233,37.3531,36.8542,36.8796,351900.0],["2013-02-21",36.888,36.888,36.5921,36.7866,393900.0],["2013-02-22",36.9732,37.0749,36.7951,37.0325,266600.0],["2013-02-25",37.1258,37.3039,36.6848,36.6933,304700.0],["2013-02-26",36.7442,37.0664,36.6085,36.9816,346600.0],["2013-02-27",36.8968,37.3463,36.7611,37.2021,289400.0],["2013-02-28",37.1512,37.3717,37.0664,37.0749,430900.0],["2013-03-01",36.9562,37.3632,36.5746,37.253,531400.0],["2013-03-04",37.2191,37.5244,37.1597,37.5159,467400.0],["2013-03-05",37.5752,38.2367,37.5752,38.0501,363600.0],["2013-03-06",38.1604,38.3554,37.8212,38.101,404400.0],["2013-03-07",38.0501,38.1519,37.6855,37.9568,264900.0],["2013-03-08",38.0925,38.1773,37.8212,38.1604,441900.0],["2013-03-11",38.1349,38.2706,37.9229,38.1604,318100.0],["2013-03-12",38.1773,38.2112,37.7788,38.0247,266900.0],["2013-03-13",38.1264,38.1773,37.9144,37.9823,331300.0],["2013-03-14",38.1858,38.2197,37.9908,38.1095,276000.0],["2013-03-15",38.118,38.4487,37.9144,38.4233,1050200.0],["2013-03-18",37.9484,38.4996,37.9484,38.2282,384100.0],["2013-03-19",38.2197,38.5674,38.101,38.3978,282200.0],["2013-03-20",38.6098,38.8896,38.3639,38.8218,257800.0],["2013-03-21",38.7031,38.7031,38.33,38.3893,353500.0],["2013-03-22",38.3469,38.7285,38.3384,38.7031,259600.0],["2013-03-25",38.72,38.9744,38.4063,38.4741,229200.0],["2013-03-26",38.5759,38.8557,38.4232,38.8218,181400.0],["2013-03-27",38.6352,38.8133,38.3469,38.7964,225300.0],["2013-03-28",38.6946,39.2713,38.6692,39.1865,373100.0],["2013-04-01",39.0508,39.2458,38.6861,38.8727,233400.0],["2013-04-02",38.9236,39.1101,38.737,38.9066,293500.0],["2013-04-03",39.0084,39.0423,38.2706,38.2876,384700.0],["2013-04-04",38.2452,38.3724,38.101,38.1604,364700.0],["2013-04-05",37.7703,37.8296,37.5413,37.6516,374500.0],["2013-04-08",37.7364,37.8636,37.482,37.8551,301900.0],["2013-04-09",37.8296,37.8975,37.6092,37.7109,228200.0],["2013-04-10",37.7109,38.5335,37.7109,38.525,294000.0],["2013-04-11",38.4232,38.8303,38.4232,38.8303,240100.0],["2013-04-12",38.754,38.8727,38.2876,38.4233,166200.0],["2013-04-15",38.2536,38.3808,37.3887,37.3972,266900.0],["2013-04-16",37.7109,37.889,37.3463,37.8805,233000.0],["2013-04-17",37.7109,37.8042,37.1682,37.6855,429100.0],["2013-04-18",37.8212,38.0417,37.1343,37.2191,277900.0],["2013-04-19",37.2615,37.4735,36.829,37.3208,284900.0],["2013-04-22",37.4056,37.6176,37.0325,37.4565,168500.0],["2013-04-23",37.7109,38.0671,37.4904,38.0501,236800.0],["2013-04-24",38.0586,38.1519,37.8297,37.9993,196300.0],["2013-04-25",38.1434,38.3978,37.9738,38.2282,232500.0],["2013-04-26",38.0756,38.2536,37.8805,38.0416,124400.0],["2013-04-29",38.1095,38.4402,37.906,38.2706,252800.0],["2013-04-30",38.1688,39.3645,38.0756,39.3476,562100.0],["2013-05-01",39.0253,39.0253,37.4989,38.4996,410800.0],["2013-05-02",37.9484,38.8388,37.9484,38.754,359900.0],["2013-05-03",39.2289,39.4069,38.6946,39.0084,448800.0],["2013-05-06",39.4748,39.5426,39.2204,39.3221,454600.0],["2013-05-07",39.2204,40.1701,39.2204,40.1617,383000.0],["2013-05-08",40.1871,40.3906,39.9412,40.3737,471500.0],["2013-05-09",40.4669,40.5433,40.0684,40.1277,318600.0],["2013-05-10",40.0345,40.3228,40.0345,40.2125,211100.0],["2013-05-13",40.2634,40.2973,40.026,40.0599,224500.0],["2013-05-14",39.9751,40.7383,39.9751,40.6874,227000.0],["2013-05-15",40.8066,40.994,40.5256,40.7556,323800.0],["2013-05-16",40.713,40.8322,40.185,40.2446,247700.0],["2013-05-17",40.3213,40.6193,40.2361,40.6108,164400.0],["2013-05-20",40.4745,40.5767,40.2702,40.3553,255400.0],["2013-05-21",40.3638,40.5767,40.2531,40.3042,172000.0],["2013-05-22",40.2957,40.4234,39.2653,39.6485,320200.0],["2013-05-23",39.4782,40.0488,39.078,39.7848,405500.0],["2013-05-24",39.3249,39.6911,39.1717,39.5804,206500.0],["2013-05-28",39.9721,40.2106,39.6315,39.9296,231600.0],["2013-05-29",39.5889,39.7677,39.2313,39.5719,266400.0],["2013-05-30",39.6315,39.9381,39.5634,39.921,265700.0],["2013-05-31",39.7848,40.4064,39.606,39.9636,492800.0],["2013-06-03",40.0062,40.2276,39.3931,39.7252,376700.0],["2013-06-04",39.8103,39.9466,39.2653,39.4016,362700.0],["2013-06-05",39.3505,39.3845,38.8992,38.9077,262800.0],["2013-06-06",38.7714,39.2653,38.4819,39.1887,387200.0],["2013-06-07",39.2824,39.9977,39.061,39.9381,356700.0],["2013-06-10",40.0828,40.1935,39.7422,40.1935,292300.0],["2013-06-11",39.7081,40.4064,39.4016,40.0488,375400.0],["2013-06-12",40.3383,40.432,39.8444,39.9125,261300.0],["2013-06-13",39.8273,40.5427,39.8018,40.449,317700.0],["2013-06-14",40.3383,40.4745,40.1424,40.2276,194300.0],["2013-06-17",40.5001,40.6363,40.3213,40.449,270000.0],["2013-06-18",40.3894,41.0791,40.3894,40.9259,319800.0],["2013-06-19",40.977,40.977,40.483,40.5086,270600.0],["2013-06-20",40.0828,40.449,39.904,39.9977,417200.0],["2013-06-21",40.0488,40.3979,39.8785,40.2957,663800.0],["2013-06-24",39.8785,40.1424,39.6059,39.8614,223500.0],["2013-06-25",40.0317,40.2106,39.4612,39.8444,327700.0],["2013-06-26",40.2787,40.2787,32.274,39.9551,393200.0],["2013-06-27",40.1509,40.7045,40.1254,40.5512,168100.0],["2013-06-28",40.3638,40.5256,39.9892,40.1339,672500.0],["2013-07-01",40.3809,41.0025,40.3809,40.7726,223900.0],["2013-07-02",40.8237,40.9088,40.2787,40.4319,308500.0],["2013-07-03",40.3298,40.466,40.1424,40.2276,204400.0],["2013-07-05",40.3894,40.8918,40.3383,40.8918,342300.0],["2013-07-08",40.9514,41.4794,40.7896,41.4198,335900.0],["2013-07-09",41.7434,41.82,41.3772,41.5645,251400.0],["2013-07-10",41.5901,41.9562,41.3601,41.9137,276100.0],["2013-07-11",42.3139,42.4331,41.8541,42.2373,253400.0],["2013-07-12",42.3139,42.3905,42.0414,42.2884,248100.0],["2013-07-15",42.3139,42.4076,42.0755,42.1436,243700.0],["2013-07-16",42.2628,42.3054,41.6752,41.7945,498600.0],["2013-07-17",42.0159,42.0159,41.5816,41.7093,304300.0],["2013-07-18",41.8711,41.9818,41.4198,41.4879,256900.0],["2013-07-19",41.4027,41.556,41.2495,41.3006,301900.0],["2013-07-22",41.4624,41.5049,41.2239,41.3091,304600.0],["2013-07-23",41.3857,41.4964,41.0281,41.1132,204900.0],["2013-07-24",41.3516,41.4538,40.747,40.7896,179400.0],["2013-07-25",40.6619,40.9599,40.5427,40.8748,324600.0],["2013-07-26",40.713,40.8152,40.4916,40.6959,360800.0],["2013-07-29",40.713,40.9855,40.2361,40.8748,326900.0],["2013-07-30",41.0877,41.3091,41.0536,41.1047,193600.0],["2013-07-31",41.3431,41.4027,41.0706,41.1302,276500.0],["2013-08-01",41.5816,42.3309,41.4453,42.1351,543300.0],["2013-08-02",42.0669,42.2287,41.7093,42.2287,179700.0],["2013-08-05",42.1436,42.4502,42.1095,42.4416,140300.0],["2013-08-06",42.101,42.5353,42.101,42.2798,147700.0],["2013-08-07",42.2713,42.629,42.2458,42.399,226100.0],["2013-08-08",42.5353,42.8759,42.399,42.6715,233500.0],["2013-08-09",42.6971,42.9866,42.4076,42.4331,306100.0],["2013-08-12",42.2458,43.2676,42.0584,43.1144,261300.0],["2013-08-13",43.3698,43.3698,42.7227,43.2336,281200.0],["2013-08-14",44.6216,44.6387,43.4295,44.0,393300.0],["2013-08-15",43.455,43.7019,42.9526,43.1825,324400.0],["2013-08-16",43.1995,43.2591,42.91,42.9781,243500.0],["2013-08-19",42.893,43.1314,42.7056,42.8248,203300.0],["2013-08-20",42.9355,43.174,42.6716,42.8844,233600.0],["2013-08-21",42.7737,42.893,42.4587,42.5098,229800.0],["2013-08-22",42.6034,43.3783,42.5012,42.944,172300.0],["2013-08-23",43.0718,43.0803,42.7737,42.9015,154200.0],["2013-08-26",42.9526,43.2932,42.8674,43.0037,204800.0],["2013-08-27",42.6119,42.9015,42.1266,42.1862,179100.0],["2013-08-28",42.2458,42.5694,42.1521,42.4246,187800.0],["2013-08-29",42.3735,43.0292,42.3735,42.7567,188700.0],["2013-08-30",42.9441,42.9441,42.3905,42.4927,278000.0],["2013-09-03",43.0633,43.3017,41.9307,42.3309,612100.0],["2013-09-04",42.6387,43.0235,42.3993,42.9465,309500.0],["2013-09-05",43.0662,43.4681,42.9465,43.3227,280500.0],["2013-09-06",43.5792,43.6647,43.109,43.5194,389200.0],["2013-09-09",43.7331,43.9554,43.4852,43.8357,172000.0],["2013-09-10",44.1521,44.2632,43.8699,44.0837,239800.0],["2013-09-11",44.0067,44.2974,43.8785,44.058,193800.0],["2013-09-12",44.1777,44.2889,43.6647,43.7502,195200.0],["2013-09-13",43.716,43.9041,43.5023,43.7246,178300.0],["2013-09-16",44.2632,44.6736,43.793,43.9811,198700.0],["2013-09-17",44.0837,44.3829,43.8528,44.3487,190800.0],["2013-09-18",44.3402,44.4,43.8101,44.1521,266300.0],["2013-09-19",44.1863,44.4171,43.9298,44.1093,189600.0],["2013-09-20",44.2461,44.4599,44.0067,44.1863,680500.0],["2013-09-23",44.1606,44.2119,43.6647,43.7844,230900.0],["2013-09-24",43.964,44.1264,43.3997,43.8101,251000.0],["2013-09-25",43.7417,44.1435,43.5194,43.5963,330300.0],["2013-09-26",43.716,44.1863,43.4253,44.1692,474200.0],["2013-09-27",44.1093,44.1093,43.6305,43.9896,272500.0],["2013-09-30",43.716,44.2974,43.4424,44.1692,504100.0],["2013-10-01",43.545,44.8959,41.9633,44.5112,898700.0],["2013-10-02",44.3573,44.4,43.964,44.3915,294300.0],["2013-10-03",44.4599,44.4684,43.8357,44.2889,407900.0],["2013-10-04",44.2974,44.8275,44.1435,44.7762,309500.0],["2013-10-07",44.5026,44.7591,44.0751,44.0751,290700.0],["2013-10-08",44.0837,44.2205,43.6647,43.6989,364200.0],["2013-10-09",43.9298,43.9896,43.451,43.545,375400.0],["2013-10-10",44.0409,45.255,44.0409,45.255,457300.0],["2013-10-11",45.2721,45.4602,44.8874,45.4517,223300.0],["2013-10-14",45.1866,45.8963,45.0242,45.8364,184200.0],["2013-10-15",45.5885,45.5885,45.1353,45.161,239200.0],["2013-10-16",45.3405,45.9903,45.2208,45.8535,280500.0],["2013-10-17",45.7937,46.3323,45.7937,46.2725,245300.0],["2013-10-18",46.281,46.5461,46.2126,46.5119,885900.0],["2013-10-21",46.5632,46.9308,46.281,46.8282,313700.0],["2013-10-22",47.0163,47.2301,46.5461,46.9479,286500.0],["2013-10-23",46.7769,47.0933,46.4435,46.6829,233700.0],["2013-10-24",46.8966,47.2044,46.6658,47.1104,253100.0],["2013-10-25",47.213,47.2814,46.965,47.1531,134700.0],["2013-10-28",47.0676,47.1531,46.8624,46.9907,192200.0],["2013-10-29",47.0762,47.384,46.8026,47.2386,234500.0],["2013-10-30",47.2215,47.3412,46.6829,46.794,241000.0],["2013-10-31",46.7085,47.1018,46.6059,46.6914,188600.0],["2013-11-01",46.8539,46.8624,46.2554,46.5803,130800.0],["2013-11-04",48.6921,48.6921,46.3665,46.8624,173100.0],["2013-11-05",46.452,46.7171,46.0074,46.3751,204400.0],["2013-11-06",46.8539,47.5293,46.2896,47.2472,326400.0],["2013-11-07",47.2985,47.7602,46.8539,46.8624,383300.0],["2013-11-08",46.794,47.4866,46.7855,47.4438,203000.0],["2013-11-11",47.5379,47.8371,47.213,47.5977,229200.0],["2013-11-12",47.6063,47.8542,47.2215,47.7858,127700.0],["2013-11-13",47.5208,48.0509,47.136,48.0423,199300.0],["2013-11-14",48.1022,48.3758,47.9226,48.1535,123300.0],["2013-11-15",48.1107,48.4955,47.897,48.4869,152100.0],["2013-11-18",48.581,48.7349,48.3501,48.581,248400.0],["2013-11-19",48.5211,48.9486,48.2988,48.5126,264800.0],["2013-11-20",48.5211,48.9743,48.333,48.5468,253300.0],["2013-11-21",48.5468,48.8375,48.3159,48.7007,180200.0],["2013-11-22",48.7007,48.8973,48.3758,48.6066,179000.0],["2013-11-25",48.6494,49.1709,48.3074,48.5126,222600.0],["2013-11-26",48.6152,48.9486,48.1278,48.846,247300.0],["2013-11-27",48.9747,48.9747,48.4771,48.8803,150300.0],["2013-11-29",48.9061,49.0005,48.4857,48.7087,93900.0],["2013-12-02",48.7431,49.2579,48.3741,48.7774,220800.0],["2013-12-03",48.5715,48.8718,48.4428,48.7087,160800.0],["2013-12-04",48.6487,48.8889,48.2368,48.7602,206500.0],["2013-12-05",48.8031,48.9747,48.52,48.8632,202800.0],["2013-12-06",49.0948,49.5839,48.949,49.5238,193100.0],["2013-12-09",49.644,49.9872,49.0948,49.4981,190100.0],["2013-12-10",49.3694,49.5581,49.0605,49.172,214400.0],["2013-12-11",49.2922,49.4295,48.4513,48.5629,279200.0],["2013-12-12",48.6315,48.8203,48.2797,48.5886,517000.0],["2013-12-13",48.8117,49.0691,48.6058,49.0519,272000.0],["2013-12-16",49.2922,49.97,49.2235,49.8842,384500.0],["2013-12-17",49.7984,50.4591,49.4123,50.4247,520100.0],["2013-12-18",50.4419,50.6736,49.6268,50.4676,399500.0],["2013-12-19",50.2789,50.6221,49.9614,50.2531,391300.0],["2013-12-20",50.399,50.399,49.8327,50.0987,781600.0],["2013-12-23",49.8842,50.3561,49.8842,50.1073,316700.0],["2013-12-24",50.2016,50.502,50.1158,50.4762,125000.0],["2013-12-26",50.5277,50.5792,50.1244,50.3046,181000.0],["2013-12-27",50.4934,50.4934,50.0987,50.2703,170700.0],["2013-12-30",50.2789,50.5534,50.0472,50.5448,246200.0],["2013-12-31",50.5534,50.9395,50.5105,50.8023,186400.0],["2014-01-02",50.4934,50.8023,49.6697,49.9014,306800.0],["2014-01-03",50.0215,50.6221,49.378,50.6049,263900.0],["2014-01-06",50.7679,50.9138,50.3733,50.5363,296100.0],["2014-01-07",50.6993,50.9052,50.4934,50.7765,268600.0],["2014-01-08",50.6478,51.3428,50.3904,51.2999,306200.0],["2014-01-09",51.4715,51.7375,51.094,51.2827,286900.0],["2014-01-10",51.3342,51.7718,50.9395,51.2999,192200.0],["2014-01-13",51.1969,51.2742,50.0472,50.1673,313400.0],["2014-01-14",50.2703,50.7165,50.0301,50.6993,197600.0],["2014-01-15",50.8366,50.9395,50.5878,50.7422,219800.0],["2014-01-16",50.7422,51.0425,50.5877,50.6564,291400.0],["2014-01-17",50.5191,50.725,50.0215,50.0729,323100.0],["2014-01-21",50.4848,50.6135,50.0644,50.4333,374900.0],["2014-01-22",50.562,50.9653,50.5105,50.9481,308100.0],["2014-01-23",50.8623,50.8623,50.3561,50.8108,414200.0],["2014-01-24",50.6135,50.6135,49.3179,49.3265,347000.0],["2014-01-27",49.4209,49.8756,47.8593,47.8593,604700.0],["2014-01-28",48.0309,48.6143,47.9794,48.58,325500.0],["2014-01-29",48.151,48.7002,47.6534,47.7735,307900.0],["2014-01-30",48.2797,48.7688,47.8421,48.6487,312700.0],["2014-01-31",48.0395,48.2969,47.6276,47.8593,364500.0],["2014-02-03",47.9279,48.0652,45.946,46.0661,715600.0],["2014-02-04",46.3578,46.9241,45.946,46.9069,680300.0],["2014-02-05",46.6324,48.2368,45.9803,46.8126,403700.0],["2014-02-06",46.967,47.3445,46.4951,47.1901,494100.0],["2014-02-07",47.4732,48.4084,47.4732,48.2197,440900.0],["2014-02-10",48.2368,48.7173,47.2845,48.3827,520700.0],["2014-02-11",48.5629,49.0176,48.0652,48.8374,485800.0],["2014-02-12",48.8717,49.2922,48.846,49.2235,444300.0],["2014-02-13",49.0777,49.4638,48.846,49.4209,356300.0],["2014-02-14",49.4466,49.5496,48.9232,49.4295,257800.0],["2014-02-18",49.7812,50.1759,49.1721,49.704,299200.0],["2014-02-19",49.5839,50.0043,49.3522,49.7297,433800.0],["2014-02-20",49.9271,50.0386,49.5238,49.8928,367100.0],["2014-02-21",49.9786,50.2445,49.7383,50.0729,377700.0],["2014-02-24",50.2797,50.805,49.8576,50.4691,388800.0],["2014-02-25",50.5552,50.6758,50.1935,50.3227,356800.0],["2014-02-26",50.5294,50.5725,50.1246,50.3227,232400.0],["2014-02-27",50.2194,50.7275,50.1246,50.6586,183400.0],["2014-02-28",50.6672,50.7619,49.7112,50.0643,386800.0],["2014-03-03",49.806,49.9782,49.2117,49.6423,242600.0],["2014-03-04",50.5122,50.6672,49.6509,50.2021,391800.0],["2014-03-05",50.3313,50.3313,49.8146,49.9093,428200.0],["2014-03-06",50.116,50.2797,49.5562,49.6251,420400.0],["2014-03-07",49.7801,50.0643,49.4442,49.5131,307600.0],["2014-03-10",49.5906,49.8232,49.4528,49.7973,472500.0],["2014-03-11",49.9438,49.9696,49.2203,49.3064,457700.0],["2014-03-12",49.2289,49.7198,49.0308,49.5045,310900.0],["2014-03-13",49.7112,49.7543,48.4452,48.583,353100.0],["2014-03-14",48.5399,48.9017,48.161,48.6174,394500.0],["2014-03-17",48.8069,49.1945,48.6777,48.9878,310300.0],["2014-03-18",49.0308,49.315,49.0136,49.2117,348800.0],["2014-03-19",49.2117,49.3064,48.4021,48.5658,203700.0],["2014-03-20",48.4624,48.7036,48.2643,48.5658,254400.0],["2014-03-21",48.6605,48.8155,48.2902,48.6347,1064100.0],["2014-03-24",48.8241,48.8672,47.7476,48.0404,249100.0],["2014-03-25",48.2471,48.7208,47.6959,47.8251,213500.0],["2014-03-26",48.1007,48.161,47.1533,47.1619,241300.0],["2014-03-27",47.1189,47.4806,46.6452,47.4031,314700.0],["2014-03-28",47.5323,47.894,47.2653,47.4117,179900.0],["2014-03-31",47.6615,48.2213,47.5409,48.0232,210100.0],["2014-04-01",48.0059,48.7638,47.9198,48.7208,316300.0],["2014-04-02",48.7122,48.9878,47.9973,48.3332,222900.0],["2014-04-03",48.1782,48.6088,48.0232,48.4624,403200.0],["2014-04-04",48.738,48.9533,47.6528,47.7906,351700.0],["2014-04-07",47.6184,48.0748,46.9466,47.0069,378500.0],["2014-04-08",47.0241,47.6959,46.9036,47.5409,240000.0],["2014-04-09",47.6615,47.9629,47.4117,47.9371,147000.0],["2014-04-10",47.9457,47.9887,46.4729,46.4815,290700.0],["2014-04-11",46.3179,46.7744,45.5342,45.8442,398000.0],["2014-04-14",46.0423,46.5849,45.7237,45.9131,393500.0],["2014-04-15",45.9562,46.7399,45.56,46.6796,258800.0],["2014-04-16",46.8863,47.5495,46.8863,47.3945,321800.0],["2014-04-17",47.317,47.7734,47.1275,47.5409,184700.0],["2014-04-21",47.4892,47.7648,47.2739,47.4031,174900.0],["2014-04-22",47.4806,47.6012,47.2567,47.3256,201100.0],["2014-04-23",47.1964,47.4203,46.9725,47.1619,267300.0],["2014-04-24",47.4634,47.6528,47.0069,47.1533,198700.0],["2014-04-25",46.895,47.2739,46.6452,46.7399,272800.0],["2014-04-28",46.9208,47.3514,46.3265,46.9466,236500.0],["2014-04-29",47.2394,47.7734,46.6366,46.8433,333000.0],["2014-04-30",46.6021,47.5581,46.4729,47.5064,345000.0],["2014-05-01",47.6615,48.2299,46.9552,47.8337,259000.0],["2014-05-02",47.9629,48.8328,47.5839,48.5313,367700.0],["2014-05-05",48.1868,48.7639,47.8682,48.6777,380600.0],["2014-05-06",48.6347,49.384,48.316,49.1945,514000.0],["2014-05-07",49.1945,49.4701,48.6347,49.3667,545000.0],["2014-05-08",49.2203,50.0041,49.1773,49.4701,602300.0],["2014-05-09",49.4529,49.4529,48.7983,49.3581,216900.0],["2014-05-12",49.6079,50.3227,49.4959,50.1849,226000.0],["2014-05-13",50.2969,50.4002,49.8921,49.9093,217000.0],["2014-05-14",49.7285,50.0988,49.1428,49.1514,286600.0],["2014-05-15",48.9353,48.9785,48.1571,48.8575,362300.0],["2014-05-16",49.039,49.0996,48.4943,49.0736,304200.0],["2014-05-19",49.1168,49.869,48.9439,49.6961,278600.0],["2014-05-20",49.748,49.9901,49.1082,49.2465,398000.0],["2014-05-21",49.4281,49.7566,49.2898,49.5924,255900.0],["2014-05-22",49.722,49.9641,49.3589,49.8344,284100.0],["2014-05-23",49.9296,50.1457,49.7566,50.1025,215100.0],["2014-05-27",50.1457,50.3186,49.8517,50.0938,239700.0],["2014-05-28",50.1025,50.2149,49.6615,50.0765,198300.0],["2014-05-29",50.1284,50.5348,49.9814,50.4224,206700.0],["2014-05-30",50.3791,50.5261,50.0852,50.137,367200.0],["2014-06-02",50.2321,50.431,49.6529,50.3359,213900.0],["2014-06-03",50.1543,50.2408,49.748,49.9555,303200.0],["2014-06-04",49.8604,50.1457,49.7912,50.0679,210200.0],["2014-06-05",50.2581,50.7163,49.7566,50.4051,301900.0],["2014-06-06",50.4396,50.8633,50.0333,50.5348,269400.0],["2014-06-09",50.5261,51.1918,50.5261,51.0967,307700.0],["2014-06-10",51.0276,51.2264,50.9325,51.1659,234500.0],["2014-06-11",51.0881,51.2783,50.8114,51.0967,240500.0],["2014-06-12",50.9843,51.0794,50.6212,50.7509,229800.0],["2014-06-13",50.8806,51.3042,50.7077,51.0621,180300.0],["2014-06-16",51.1313,51.408,50.8547,50.9757,422900.0],["2014-06-17",51.0103,51.8921,50.8719,51.4166,386700.0],["2014-06-18",51.382,51.5463,50.9325,51.4166,335100.0],["2014-06-19",51.5895,51.5895,51.0708,51.2178,365900.0],["2014-06-20",51.2005,51.4944,50.9152,51.0103,1418700.0],["2014-06-23",51.0103,51.5204,50.6817,51.4512,417700.0],["2014-06-24",51.4598,51.6501,51.0016,51.0016,495700.0],["2014-06-25",51.0362,51.3302,50.6731,51.114,263300.0],["2014-06-26",51.0276,51.2091,50.6644,50.8892,402700.0],["2014-06-27",50.7595,51.4512,50.7509,51.408,447400.0],["2014-06-30",51.4858,51.5895,51.0016,51.382,317200.0],["2014-07-01",51.6328,52.3936,51.6241,51.8576,487400.0],["2014-07-02",51.9526,52.3504,51.3129,51.676,567500.0],["2014-07-03",51.8835,52.1861,51.676,52.0651,106600.0],["2014-07-07",51.8748,52.212,51.5895,52.0823,424000.0],["2014-07-08",51.944,52.1256,51.7192,51.9008,426700.0],["2014-07-09",51.9527,52.0478,51.3993,51.5809,537700.0],["2014-07-10",50.846,51.3388,50.3445,51.1745,352900.0],["2014-07-11",51.0449,51.5895,50.8287,51.5722,180500.0],["2014-07-14",51.9354,51.944,51.5809,51.6155,258000.0],["2014-07-15",51.5117,51.8489,51.0881,51.3734,311700.0],["2014-07-16",51.5723,51.7797,50.9843,51.3734,413600.0],["2014-07-17",51.3302,51.7538,51.114,51.2696,306900.0],["2014-07-18",51.3648,52.0132,51.2783,51.944,207700.0],["2014-07-21",51.7971,51.8662,51.5117,51.6155,226700.0],["2014-07-22",51.7019,52.0478,51.4771,51.9873,222800.0],["2014-07-23",52.1083,52.1602,51.5895,51.9873,103600.0],["2014-07-24",51.9094,52.6011,51.9094,52.1169,222200.0],["2014-07-25",51.823,52.0132,51.4339,51.6328,211200.0],["2014-07-28",51.6587,51.7106,51.0881,51.5204,190500.0],["2014-07-29",51.529,51.6933,51.0967,51.1054,265000.0],["2014-07-30",51.2178,51.6501,51.1313,51.6328,214800.0],["2014-07-31",51.1832,51.2783,50.4224,50.4483,260400.0],["2014-08-01",50.2408,50.6644,50.0852,50.4569,408600.0],["2014-08-04",50.4742,51.0276,50.1716,50.9411,389300.0],["2014-08-05",50.6558,51.1659,50.2754,50.3791,277400.0],["2014-08-06",50.1457,50.4656,49.9641,50.284,239900.0],["2014-08-07",50.5002,50.5088,49.1428,49.2984,740600.0],["2014-08-08",49.3157,50.0506,48.8834,49.9209,239800.0],["2014-08-11",50.137,50.31,49.5491,49.9641,592900.0],["2014-08-12",49.7307,50.2149,49.5751,49.8604,449700.0],["2014-08-13",48.3474,50.4051,47.8978,49.8085,988800.0],["2014-08-14",49.722,49.722,48.9699,49.1774,596600.0],["2014-08-15",49.4281,49.5924,48.4598,48.7969,613800.0],["2014-08-18",48.9698,49.722,48.8229,49.6096,370100.0],["2014-08-19",49.5924,49.8431,49.5924,49.748,289400.0],["2014-08-20",49.5232,49.7566,49.4367,49.5751,412700.0],["2014-08-21",49.5491,49.9123,49.5491,49.7912,414400.0],["2014-08-22",49.6961,49.9122,49.2897,49.48,278100.0],["2014-08-25",49.6788,49.9814,49.4281,49.9382,403100.0],["2014-08-26",49.8777,50.2321,49.5145,50.0679,289500.0],["2014-08-27",49.9641,50.1803,49.5491,49.9987,386300.0],["2014-08-28",49.7048,50.2927,49.6097,49.9209,354700.0],["2014-08-29",49.9036,50.2581,49.8517,49.9814,270000.0],["2014-09-02",49.9382,50.5261,49.8517,50.2581,482300.0],["2014-09-03",50.3449,50.5184,50.1192,50.3969,355500.0],["2014-09-04",50.3362,50.8048,50.2407,50.3709,397700.0],["2014-09-05",50.4317,50.6226,50.1279,50.3709,357900.0],["2014-09-08",50.1626,50.4056,49.9196,50.3188,472300.0],["2014-09-09",50.18,50.4317,49.8762,50.2234,400500.0],["2014-09-10",50.2754,50.6833,50.0758,50.6313,225100.0],["2014-09-11",50.3535,50.5965,50.3362,50.5098,314200.0],["2014-09-12",50.5098,50.5098,49.989,50.2841,335200.0],["2014-09-15",50.3449,50.5445,49.8762,49.9456,268600.0],["2014-09-16",49.8502,50.3015,49.6072,50.18,300300.0],["2014-09-17",50.1105,50.206,49.7634,49.963,167600.0],["2014-09-18",50.0411,50.1973,49.9196,50.1713,162800.0],["2014-09-19",50.18,50.423,49.6506,49.9283,791900.0],["2014-09-22",49.8328,49.8328,49.1125,49.1125,220400.0],["2014-09-23",48.8955,49.26,48.6612,48.7046,220100.0],["2014-09-24",48.6091,49.3815,48.4616,49.2774,231500.0],["2014-09-25",49.0604,49.3208,48.1318,48.1492,281600.0],["2014-09-26",48.2012,48.236,47.9322,48.1752,278000.0],["2014-09-29",47.6545,48.6612,47.5417,48.6352,360400.0],["2014-09-30",48.5831,48.6612,48.2186,48.3054,298700.0],["2014-10-01",48.288,48.4442,47.8194,48.0884,524500.0],["2014-10-02",48.0363,48.505,47.8454,48.3661,348500.0],["2014-10-03",48.6091,48.991,48.531,48.7654,274800.0],["2014-10-06",48.9303,48.9997,48.6005,48.6439,253900.0],["2014-10-07",48.4616,48.5571,48.0363,48.0363,249700.0],["2014-10-08",47.9582,48.8521,47.7152,48.7567,345800.0],["2014-10-09",48.5137,48.6612,47.4809,47.4896,451500.0],["2014-10-10",47.3507,47.7239,46.4482,46.4655,370400.0],["2014-10-13",46.3787,46.6998,45.7191,45.7973,403300.0],["2014-10-14",45.9969,46.7953,45.5716,45.8146,422300.0],["2014-10-15",45.1377,46.9342,45.0075,46.8734,742700.0],["2014-10-16",46.1704,47.2813,46.1357,47.1338,718800.0],["2014-10-17",47.6024,47.6284,47.2032,47.4288,266800.0],["2014-10-20",47.2553,47.5764,46.8908,47.5677,230400.0],["2014-10-21",47.8194,49.0518,46.9168,48.8001,428200.0],["2014-10-22",48.9823,49.4597,48.6265,48.9997,461800.0],["2014-10-23",49.4596,49.8155,49.3815,49.5551,352500.0],["2014-10-24",49.7287,50.1192,49.0691,49.9804,254500.0],["2014-10-27",49.9804,50.0758,49.477,49.9543,264200.0],["2014-10-28",50.3449,51.1433,49.989,51.1173,255200.0],["2014-10-29",51.0652,51.4905,50.5184,50.9958,301800.0],["2014-10-30",50.9871,51.5252,50.8048,51.4905,228900.0],["2014-10-31",52.0719,52.1153,51.395,51.9157,334400.0],["2014-11-03",52.1934,52.2889,51.8289,52.0719,465300.0],["2014-11-04",52.1327,52.2802,51.638,52.1413,523400.0],["2014-11-05",52.5406,53.8077,51.7508,53.0439,356700.0],["2014-11-06",52.9398,53.2782,52.6968,53.0179,281700.0],["2014-11-07",53.0179,53.0179,52.2021,52.3323,362900.0],["2014-11-10",52.4538,52.8877,52.2802,52.8443,213300.0],["2014-11-11",52.9224,52.9224,52.393,52.8009,209600.0],["2014-11-12",52.6534,52.9138,52.4451,52.7923,325100.0],["2014-11-13",52.8964,53.0092,52.367,52.5058,296400.0],["2014-11-14",52.636,53.1481,52.2628,52.2976,300300.0],["2014-11-17",52.367,52.7662,52.2108,52.3323,286500.0],["2014-11-18",52.5406,52.9919,52.4364,52.6534,342000.0],["2014-11-19",52.7488,52.7488,52.0632,52.6187,338000.0],["2014-11-20",52.2629,53.0005,52.2629,52.853,221500.0],["2014-11-21",53.3303,53.3303,52.7489,53.0526,217300.0],["2014-11-24",53.3997,53.5907,52.9137,53.4779,270400.0],["2014-11-25",53.6688,53.7209,53.1047,53.4345,241100.0],["2014-11-26",53.556,53.6254,53.07,53.5473,246200.0],["2014-11-28",53.7563,54.0002,53.4515,53.5299,128100.0],["2014-12-01",53.1902,54.4008,53.1379,53.6605,508400.0],["2014-12-02",53.6257,54.0002,53.286,53.6257,352200.0],["2014-12-03",53.6866,54.0263,53.1902,53.9131,385600.0],["2014-12-04",53.8783,54.157,53.7563,54.1134,446000.0],["2014-12-05",54.1396,54.157,53.8783,54.035,281100.0],["2014-12-08",53.8434,54.3747,53.5473,53.9915,311400.0],["2014-12-09",53.2599,54.157,53.2163,54.0699,307700.0],["2014-12-10",53.9828,54.1744,53.4254,53.6518,597500.0],["2014-12-11",53.9654,54.366,53.5908,53.9044,270100.0],["2014-12-12",53.5995,53.8173,53.3905,53.5734,467800.0],["2014-12-15",53.7563,54.0699,53.3121,53.7825,434600.0],["2014-12-16",52.2495,54.0699,52.2495,53.4689,389100.0],["2014-12-17",53.6954,54.2528,52.9115,54.2179,349900.0],["2014-12-18",54.9234,55.2196,54.488,55.2109,241200.0],["2014-12-19",55.2457,55.446,54.7144,55.0802,725000.0],["2014-12-22",55.0628,55.3328,54.8625,55.1934,212200.0],["2014-12-23",55.3067,55.5244,54.9931,55.3676,208000.0],["2014-12-24",55.2892,55.4809,55.0889,55.3067,114800.0],["2014-12-26",55.6115,55.6115,54.967,55.2109,113600.0],["2014-12-29",55.0018,55.5854,54.9321,55.4547,185300.0],["2014-12-30",55.4547,55.5331,54.7405,54.8537,208700.0],["2014-12-31",55.0976,55.176,54.0786,54.1221,165100.0],["2015-01-02",54.5576,54.7405,53.7563,54.1831,200600.0],["2015-01-05",53.9218,53.9828,53.3034,53.6779,202800.0],["2015-01-06",53.6518,53.8696,53.0596,53.4863,263600.0],["2015-01-07",53.8086,54.2179,53.3905,53.9566,378100.0],["2015-01-08",54.5054,55.2021,54.1657,55.0715,227200.0],["2015-01-09",55.0279,55.0628,54.3224,54.4705,164900.0],["2015-01-12",54.5925,54.9583,54.0525,54.8712,236300.0],["2015-01-13",55.3937,56.0905,54.7318,55.3154,280900.0],["2015-01-14",54.6447,55.176,54.3747,55.0279,166700.0],["2015-01-15",55.0628,55.5592,54.1395,54.4531,193300.0],["2015-01-16",54.3137,55.4373,54.1134,55.3328,185600.0],["2015-01-20",54.4357,55.4721,54.1396,54.9496,422300.0],["2015-01-21",54.8015,55.1237,54.3573,55.0454,287900.0],["2015-01-22",55.3763,56.4041,54.7318,56.3954,423300.0],["2015-01-23",56.3605,56.6741,55.8118,55.8641,326600.0],["2015-01-26",55.9947,56.0383,55.4373,55.7508,452100.0],["2015-01-27",55.2979,55.4983,54.7928,55.0366,323800.0],["2015-01-28",55.5418,55.7857,54.4792,54.5402,282600.0],["2015-01-29",54.7318,54.7318,54.0263,54.5663,448600.0],["2015-01-30",54.3573,54.5838,53.3557,53.4515,488200.0],["2015-02-02",53.7999,54.2005,52.7808,53.9566,637800.0],["2015-02-03",54.4531,55.0192,53.8347,54.9757,510100.0],["2015-02-04",55.655,56.6131,53.4428,54.3834,713600.0],["2015-02-05",54.3921,55.9425,54.1396,55.8728,498100.0],["2015-02-06",55.9076,56.195,55.1586,55.3763,413700.0],["2015-02-09",55.2631,55.3937,54.8189,55.0454,276900.0],["2015-02-10",55.3589,56.0905,55.1238,56.0122,498500.0],["2015-02-11",56.1079,56.4041,55.5505,56.2125,212500.0],["2015-02-12",56.7263,56.8396,56.2299,56.8396,285400.0],["2015-02-13",56.8047,57.3883,56.5609,57.2925,206600.0],["2015-02-17",58.0502,58.1112,57.1183,57.5973,392600.0],["2015-02-18",57.3447,58.207,57.2141,58.1721,330400.0],["2015-02-19",58.5728,58.5728,57.876,58.0938,227500.0],["2015-02-20",58.0502,58.7035,57.5364,58.5815,273300.0],["2015-02-23",58.6163,58.6163,58.0676,58.1983,221300.0],["2015-02-24",58.3202,58.6164,57.9893,58.5554,227200.0],["2015-02-25",58.5815,58.7296,58.0067,58.2244,211500.0],["2015-02-26",58.3638,58.538,57.7541,57.8586,230900.0],["2015-02-27",57.8586,57.9722,57.2116,57.2641,257000.0],["2015-03-02",58.9165,58.9165,57.4827,58.6192,546500.0],["2015-03-03",58.5842,58.6192,58.1558,58.2083,390700.0],["2015-03-04",58.1034,58.3744,57.7624,57.8848,324500.0],["2015-03-05",58.1121,58.6367,57.6488,58.5842,253400.0],["2015-03-06",58.2258,58.5405,57.7974,58.0334,207600.0],["2015-03-09",58.2083,59.17,57.8324,58.4356,258000.0],["2015-03-10",57.8062,58.0335,57.5176,57.675,342900.0],["2015-03-11",57.8936,58.1558,57.5701,58.1121,356700.0],["2015-03-12",58.4356,59.1875,58.217,59.0389,272300.0],["2015-03-13",59.0126,59.0126,57.9897,58.2345,297200.0],["2015-03-16",58.558,59.1875,58.3919,59.1612,314200.0],["2015-03-17",58.9777,59.2749,58.8203,59.17,330200.0],["2015-03-18",58.9689,60.359,58.7416,60.2016,381500.0],["2015-03-19",60.2104,60.7699,59.7208,60.63,295800.0],["2015-03-20",60.9098,61.3557,60.6213,61.1721,677500.0],["2015-03-23",61.0846,61.207,60.7786,61.207,386600.0],["2015-03-24",61.0322,61.0322,60.2803,60.6562,479200.0],["2015-03-25",60.6213,60.8223,59.782,59.8607,642600.0],["2015-03-26",59.5022,60.394,59.2662,60.1841,281900.0],["2015-03-27",60.2716,60.2803,59.712,60.0443,216000.0],["2015-03-30",60.289,61.2857,60.1929,60.9098,252400.0],["2015-03-31",60.8311,61.1196,60.7524,61.1021,647100.0],["2015-04-01",61.207,61.207,60.0442,60.8573,313800.0],["2015-04-02",60.8835,61.4168,60.6825,60.9272,356100.0],["2015-04-06",60.6475,61.3993,60.6213,61.2769,429100.0],["2015-04-07",61.2507,61.3557,60.4814,60.6125,291500.0],["2015-04-08",60.7262,60.7699,59.9568,60.3852,491000.0],["2015-04-09",60.1929,60.4901,59.3536,59.8169,511500.0],["2015-04-10",59.9918,60.088,59.2487,59.476,366600.0],["2015-04-13",59.4497,59.8956,59.2749,59.5809,348700.0],["2015-04-14",59.476,59.8432,59.1438,59.8082,363800.0],["2015-04-15",60.0268,60.2191,59.1175,59.1175,369900.0],["2015-04-16",58.9777,59.1263,58.6454,58.864,274400.0],["2015-04-17",58.6717,58.6804,57.8499,58.3045,216800.0],["2015-04-20",58.7853,59.0913,58.4706,58.6629,223600.0],["2015-04-21",58.8028,59.3186,58.6891,59.1875,402200.0],["2015-04-22",59.1787,59.5372,58.9427,59.476,185500.0],["2015-04-23",59.406,59.782,59.2224,59.5722,237000.0],["2015-04-24",59.511,59.511,58.7503,58.9689,356600.0],["2015-04-27",59.0039,59.2224,58.5493,58.7941,254900.0],["2015-04-28",58.6542,59.4585,58.523,59.406,226300.0],["2015-04-29",59.0651,59.6771,58.8028,58.9776,272300.0],["2015-04-30",58.6454,59.0826,58.016,58.1471,334600.0],["2015-05-01",58.3394,58.9339,57.8936,58.5405,155600.0],["2015-05-04",58.558,59.0826,58.558,58.7504,259000.0],["2015-05-05",58.6192,59.0214,57.8236,57.946,382700.0],["2015-05-06",57.9373,58.7504,57.7974,58.6542,312200.0],["2015-05-07",53.8982,57.9373,52.5431,57.7012,1307500.0],["2015-05-08",57.5264,58.1908,56.3374,56.8969,772500.0],["2015-05-11",56.6871,57.2291,56.4685,56.9581,412700.0],["2015-05-12",56.7221,57.0718,56.0926,56.827,331300.0],["2015-05-13",57.0718,57.5176,56.7396,56.8357,271000.0],["2015-05-14",56.9843,57.4127,56.7221,57.3603,315200.0],["2015-05-15",57.2204,57.6488,56.6696,56.8532,408200.0],["2015-05-18",56.8532,57.5264,56.5997,57.4302,346200.0],["2015-05-19",57.5351,57.911,56.8882,57.369,273500.0],["2015-05-20",57.334,57.71,57.133,57.1505,192600.0],["2015-05-21",57.2206,57.4839,56.8608,57.0364,449700.0],["2015-05-22",57.0364,57.4488,56.8433,57.1329,360700.0],["2015-05-26",56.6678,57.247,56.2728,56.343,479700.0],["2015-05-27",56.343,57.2119,56.1061,57.1768,365000.0],["2015-05-28",57.1066,57.3523,56.8345,57.1241,167100.0],["2015-05-29",57.1417,57.2996,56.4922,57.1153,370000.0],["2015-06-01",57.3348,57.6331,56.5186,57.1329,366300.0],["2015-06-02",56.8959,57.3435,56.4835,57.1329,247200.0],["2015-06-03",57.247,57.8789,56.8608,57.6946,301800.0],["2015-06-04",57.4576,57.8087,56.9925,57.0276,276400.0],["2015-06-05",57.0276,57.405,56.5449,57.3786,195200.0],["2015-06-08",57.4137,57.8876,56.9486,57.0802,228400.0],["2015-06-09",57.2031,57.2031,56.6239,56.8608,248200.0],["2015-06-10",56.9398,57.677,56.8521,57.2382,339000.0],["2015-06-11",57.3523,57.8964,57.2733,57.8613,251200.0],["2015-06-12",57.6507,57.8876,57.3347,57.5103,261600.0],["2015-06-15",57.3172,57.3172,56.6151,57.089,181700.0],["2015-06-16",57.0188,58.0544,56.9223,57.6682,393000.0],["2015-06-17",57.6595,57.8877,57.2558,57.2646,223600.0],["2015-06-18",57.3611,58.0544,57.0627,58.0456,225600.0],["2015-06-19",58.2913,58.8443,57.8262,58.0456,427700.0],["2015-06-22",58.3177,58.3177,57.6507,57.9403,355600.0],["2015-06-23",58.0895,58.1421,57.4576,57.6682,349400.0],["2015-06-24",57.4313,57.8789,57.3786,57.7736,274300.0],["2015-06-25",57.7911,58.2475,57.7472,58.0017,271200.0],["2015-06-26",57.9052,58.3879,57.6858,57.9666,892300.0],["2015-06-29",57.6156,57.9403,57.0539,57.3611,735400.0],["2015-06-30",57.7297,57.8262,56.6678,56.7819,661400.0],["2015-07-01",56.8345,57.7209,56.8345,57.6419,341800.0],["2015-07-02",57.7823,57.9666,57.168,57.6068,287600.0],["2015-07-06",57.0364,57.835,56.6239,57.7472,650700.0],["2015-07-07",57.5629,57.9403,57.0978,57.8701,331600.0],["2015-07-08",57.3523,57.7384,57.0802,57.677,548500.0],["2015-07-09",58.0017,58.2211,57.7648,57.8964,465300.0],["2015-07-10",58.4055,58.7302,58.0193,58.6775,329000.0],["2015-07-13",59.1602,59.1777,58.774,58.932,384900.0],["2015-07-14",59.2392,59.4761,59.169,59.3708,280400.0],["2015-07-15",59.3445,59.8711,59.1953,59.7043,299200.0],["2015-07-16",59.9325,60.5293,59.7658,60.4942,536600.0],["2015-07-17",60.6872,60.8803,59.8974,60.0466,366300.0],["2015-07-20",60.3274,60.7575,60.2133,60.5995,360900.0],["2015-07-21",60.7926,60.7926,60.0378,60.4766,354600.0],["2015-07-22",60.6083,61.2665,60.503,61.17,398000.0],["2015-07-23",61.1699,61.4332,60.7311,60.8891,365300.0],["2015-07-24",61.091,61.3191,60.6083,60.9242,407600.0],["2015-07-27",60.5293,60.7487,60.1256,60.345,230900.0],["2015-07-28",60.4766,60.7838,60.1168,60.6434,286700.0],["2015-07-29",60.5293,61.4596,60.5293,61.3894,248100.0],["2015-07-30",61.1963,61.872,59.5113,61.5122,394100.0],["2015-07-31",61.793,61.8018,61.1963,61.3104,350100.0],["2015-08-03",61.3455,61.3455,60.7136,61.1787,245200.0],["2015-08-04",61.2752,61.7492,61.2489,61.4069,235800.0],["2015-08-05",61.6263,62.1178,61.5649,61.8281,186400.0],["2015-08-06",61.7843,62.1441,60.9944,61.1875,342100.0],["2015-08-07",61.1436,61.8545,61.1173,61.6439,300900.0],["2015-08-10",62.0914,62.6268,61.7755,62.4074,266400.0],["2015-08-11",61.8018,62.3196,61.4069,61.6351,294000.0],["2015-08-12",61.521,62.3021,60.6171,62.1617,339800.0],["2015-08-13",61.9423,62.8111,61.7667,62.5829,210500.0],["2015-08-14",62.3372,62.7233,62.1353,62.5039,251100.0],["2015-08-17",62.3284,62.8813,61.8896,62.8637,283500.0],["2015-08-18",62.7321,62.9691,62.6531,62.8286,110200.0],["2015-08-19",62.6707,62.8023,62.1441,62.5039,138600.0],["2015-08-20",62.2845,62.6356,61.5473,61.5561,228600.0],["2015-08-21",61.1524,61.4332,59.8974,59.915,431800.0],["2015-08-24",57.4839,58.0017,56.0271,57.8789,662400.0],["2015-08-25",59.4674,59.4674,57.7736,57.8174,458400.0],["2015-08-26",59.5288,60.6873,57.9228,60.3011,1155600.0],["2015-08-27",60.775,61.0032,59.0637,59.52,681300.0],["2015-08-28",59.1514,60.4064,59.1514,60.3625,336600.0],["2015-08-31",60.1168,60.1431,59.4498,59.6429,337600.0],["2015-09-01",58.6951,58.9232,57.1066,57.5805,779100.0],["2015-09-02",58.3557,59.0077,57.5717,58.9372,560200.0],["2015-09-03",59.131,59.6331,59.0958,59.4393,476800.0],["2015-09-04",58.8491,59.1486,58.1443,58.5319,211000.0],["2015-09-08",59.4305,60.2586,58.7081,60.2146,344800.0],["2015-09-09",60.6991,60.8489,59.545,59.6155,465400.0],["2015-09-10",59.4393,60.5758,59.2984,60.012,359300.0],["2015-09-11",59.7917,60.9017,59.7036,60.8753,371900.0],["2015-09-14",60.981,60.981,60.3203,60.426,294000.0],["2015-09-15",60.5229,61.351,60.3115,61.307,282500.0],["2015-09-16",61.263,61.8444,61.0603,61.7387,192900.0],["2015-09-17",61.7739,62.4082,61.5008,61.6682,243500.0],["2015-09-18",60.7255,61.5272,60.7167,61.2365,2215800.0],["2015-09-21",61.5801,62.5051,61.3863,61.6682,258600.0],["2015-09-22",61.2277,61.5713,60.752,61.2806,487400.0],["2015-09-23",61.5184,61.7122,61.0603,61.5096,155800.0],["2015-09-24",61.0075,61.5977,60.7256,61.3246,237900.0],["2015-09-25",61.8532,62.3906,61.3158,61.6065,372700.0],["2015-09-28",61.3158,61.6594,60.2675,60.3027,329600.0],["2015-09-29",60.197,60.9194,59.9855,60.6903,572300.0],["2015-09-30",61.2718,61.5801,60.796,61.3246,313500.0],["2015-10-01",61.448,61.5713,60.8225,61.3775,282000.0],["2015-10-02",60.4701,62.4699,60.1793,62.4346,369500.0],["2015-10-05",62.9544,63.6856,62.6108,63.5094,423100.0],["2015-10-06",63.5535,63.7385,62.9368,63.4037,393500.0],["2015-10-07",63.5799,63.9411,63.3068,63.9323,549400.0],["2015-10-08",63.8442,64.8045,63.5799,64.7604,337200.0],["2015-10-09",64.9454,65.1304,64.6899,65.0952,186700.0],["2015-10-12",65.3066,66.0995,65.0952,65.2626,219400.0],["2015-10-13",64.7516,65.3066,64.6988,64.7957,218900.0],["2015-10-14",64.7516,65.2978,64.2671,64.3376,232200.0],["2015-10-15",64.4169,64.8397,64.3376,64.6635,251200.0],["2015-10-16",64.5578,64.8749,64.3904,64.7868,200400.0],["2015-10-19",64.6195,65.3771,64.5402,65.2714,386900.0],["2015-10-20",65.1921,65.3859,65.0864,65.1921,285100.0],["2015-10-21",65.2802,65.4476,64.5842,64.6371,129800.0],["2015-10-22",65.06,66.6986,65.0159,66.2669,446500.0],["2015-10-23",66.5312,67.0686,66.0202,67.0421,211600.0],["2015-10-26",66.9541,67.4386,66.7426,67.2448,259700.0],["2015-10-27",66.9276,67.3417,66.3021,66.4343,374100.0],["2015-10-28",66.5311,68.2402,66.4871,68.2402,291400.0],["2015-10-29",67.9231,68.5222,67.7734,68.4605,257900.0],["2015-10-30",68.6455,68.9627,68.1345,68.1345,293700.0],["2015-11-02",68.0993,68.6543,67.5443,68.3196,281400.0],["2015-11-03",67.9408,68.4782,67.8967,67.9496,293100.0],["2015-11-04",67.9936,68.716,67.9055,68.3548,487300.0],["2015-11-05",68.3196,69.3239,67.606,68.0024,389600.0],["2015-11-06",68.1962,68.6543,67.6236,68.6015,417200.0],["2015-11-09",68.6367,69.3944,68.3372,69.1565,435800.0],["2015-11-10",69.0067,69.3239,68.7248,69.0596,527100.0],["2015-11-11",69.3239,69.5882,68.6632,68.716,678200.0],["2015-11-12",68.3372,68.8834,67.9495,68.1081,250400.0],["2015-11-13",67.8615,68.6984,67.4122,67.7381,332600.0],["2015-11-16",67.7205,69.2534,67.7205,69.2182,523400.0],["2015-11-17",69.0596,70.0374,68.9362,69.3943,231700.0],["2015-11-18",69.5617,70.152,69.1301,70.0991,216600.0],["2015-11-19",70.011,70.3282,69.2886,69.685,355500.0],["2015-11-20",69.9582,70.1432,69.6058,69.7467,276800.0],["2015-11-23",69.826,70.3458,69.412,69.456,348500.0],["2015-11-24",69.0243,69.5705,68.7512,69.2798,688400.0],["2015-11-25",69.2622,69.8525,69.1565,69.3327,191900.0],["2015-11-27",69.4476,69.6509,69.1648,69.6244,142400.0],["2015-11-30",69.8099,70.2695,69.4653,70.1546,504000.0],["2015-12-01",70.3755,70.623,69.9955,70.3314,349800.0],["2015-12-02",70.2518,70.6319,69.7039,69.9425,319800.0],["2015-12-03",69.9513,70.0221,69.2266,69.7658,545600.0],["2015-12-04",69.748,70.4551,69.4917,69.8187,424000.0],["2015-12-07",69.8099,70.0662,69.1383,69.7039,537200.0],["2015-12-08",69.1913,69.4299,68.7494,69.1294,645500.0],["2015-12-09",68.714,69.1294,67.9451,68.6522,503500.0],["2015-12-10",68.7052,69.2001,68.4931,68.8731,387700.0],["2015-12-11",68.1749,68.7317,68.0424,68.4047,536300.0],["2015-12-14",68.4754,68.9703,67.9982,68.7848,489500.0],["2015-12-15",69.1559,69.2973,68.5992,69.0499,852800.0],["2015-12-16",69.3327,69.6862,68.3429,68.7052,754200.0],["2015-12-17",68.661,68.9615,67.8479,68.2456,323100.0],["2015-12-18",68.2456,68.7936,67.7772,68.5196,1237600.0],["2015-12-21",68.8113,69.0676,67.9452,68.5019,267000.0],["2015-12-22",68.6345,68.7935,67.8656,68.7228,314500.0],["2015-12-23",69.0941,69.3592,68.661,68.8643,487500.0],["2015-12-24",68.9968,69.262,68.6345,69.0587,199900.0],["2015-12-28",68.7671,69.3238,68.661,69.3062,547300.0],["2015-12-29",69.4829,70.2076,69.3504,70.0397,441400.0],["2015-12-30",70.1016,70.3844,69.7569,69.8099,221400.0],["2015-12-31",69.6155,69.8983,68.9615,68.988,498300.0],["2016-01-04",67.8921,67.9009,67.2381,67.6358,501900.0],["2016-01-05",67.6712,68.7847,67.574,68.6257,376300.0],["2016-01-06",67.9805,68.9438,67.8921,68.6787,512100.0],["2016-01-07",67.68,68.281,67.1674,67.9452,512800.0],["2016-01-08",68.1131,68.2987,67.4679,67.5651,701500.0],["2016-01-11",67.9982,68.2103,67.4767,67.8126,738700.0],["2016-01-12",68.1573,69.0057,67.8745,68.8466,599900.0],["2016-01-13",68.9792,68.9792,66.8492,66.973,841600.0],["2016-01-14",67.1144,68.4489,66.7785,68.1572,685700.0],["2016-01-15",66.8492,68.8289,65.4264,65.8682,715300.0],["2016-01-19",66.6107,67.194,65.8948,66.8316,517000.0],["2016-01-20",66.0008,66.7786,64.684,66.4074,638600.0],["2016-01-21",66.5311,68.0512,66.2129,67.6535,895000.0],["2016-01-22",68.5019,69.589,68.0424,69.2178,869700.0],["2016-01-25",68.8289,69.1913,68.2014,68.387,534100.0],["2016-01-26",68.5019,69.0322,67.1939,68.9173,431000.0],["2016-01-27",68.8201,69.642,66.2837,68.8643,540200.0],["2016-01-28",69.7127,69.7834,68.5196,69.0675,436400.0],["2016-01-29",69.4387,71.8338,69.2797,71.7454,777500.0],["2016-02-01",71.7807,72.6115,71.4537,71.8868,530300.0],["2016-02-02",71.4803,72.0636,70.9854,71.3301,608200.0],["2016-02-03",71.4007,73.2567,69.4829,70.5965,996800.0],["2016-02-04",70.2077,70.5258,67.2293,70.4816,597900.0],["2016-02-05",70.4816,70.6053,68.9527,69.4741,671300.0],["2016-02-08",68.9173,69.0941,67.247,67.6712,674700.0],["2016-02-09",66.8227,68.1484,66.2836,67.6977,619300.0],["2016-02-10",68.0865,69.1559,67.6535,68.3163,436500.0],["2016-02-11",67.2204,68.4489,67.0525,68.06,357900.0],["2016-02-12",68.4931,70.2076,68.0954,70.0751,652600.0],["2016-02-16",71.1798,71.8691,71.1798,71.5598,823300.0],["2016-02-17",71.7896,72.205,70.3314,70.7202,490300.0],["2016-02-18",71.1003,72.585,70.7379,72.5673,639100.0],["2016-02-19",72.4789,73.6102,72.2845,73.3627,389000.0],["2016-02-22",73.9549,74.8563,73.9018,74.5028,658800.0],["2016-02-23",74.3526,74.821,73.8311,73.8576,764300.0],["2016-02-24",73.5129,74.3702,72.8059,74.1581,350700.0],["2016-02-25",74.2288,74.6089,73.619,74.6,276300.0],["2016-02-26",74.9005,75.148,73.1771,73.566,905000.0],["2016-02-29",73.7522,74.2665,72.8388,72.9275,577900.0],["2016-03-01",73.2734,73.6369,72.564,73.3798,689900.0],["2016-03-02",73.4419,73.4507,72.0762,72.8034,459500.0],["2016-03-03",72.6438,72.9807,72.2625,72.8211,472000.0],["2016-03-04",72.7856,73.096,71.8368,72.892,406500.0],["2016-03-07",72.5285,72.8654,72.1738,72.6615,344300.0],["2016-03-08",72.2181,72.5551,71.7392,71.8191,387100.0],["2016-03-09",72.1029,72.3511,71.6772,71.8457,545900.0],["2016-03-10",72.0053,72.8389,71.5708,71.9078,909700.0],["2016-03-11",71.9521,72.8034,71.7747,72.1649,298100.0],["2016-03-14",71.7836,72.1826,71.5264,72.0319,817900.0],["2016-03-15",71.7127,72.7945,71.7127,72.0053,427600.0],["2016-03-16",71.7924,72.9186,71.6949,72.7768,272800.0],["2016-03-17",72.5728,73.832,72.5728,73.4773,340200.0],["2016-03-18",73.1404,73.5926,72.5551,73.4507,641600.0],["2016-03-21",73.3265,73.7965,72.9807,73.3975,231100.0],["2016-03-22",73.2024,73.77,72.9807,73.5305,282600.0],["2016-03-23",73.5483,73.903,73.2113,73.5749,315900.0],["2016-03-24",73.229,73.699,73.0871,73.5926,208800.0],["2016-03-28",73.5128,73.9562,73.3532,73.6192,256300.0],["2016-03-29",73.3,74.9848,73.229,74.8961,344400.0],["2016-03-30",75.038,76.4657,75.038,76.2263,498100.0],["2016-03-31",76.0046,76.3859,74.8696,74.9937,900600.0],["2016-04-01",74.6833,75.712,74.6035,75.4903,668800.0],["2016-04-04",75.4459,75.5523,74.4705,74.5769,322000.0],["2016-04-05",74.0449,74.5503,73.8586,74.0449,340700.0],["2016-04-06",73.8941,74.9494,73.8764,74.8518,481200.0],["2016-04-07",74.3818,74.4528,73.6369,74.2577,543000.0],["2016-04-08",74.6124,74.9316,73.9118,74.036,251800.0],["2016-04-11",74.5769,75.0292,73.2468,73.3,313500.0],["2016-04-12",73.5305,73.5305,72.2713,72.8654,382800.0],["2016-04-13",73.3354,73.566,72.5994,73.2024,325000.0],["2016-04-14",73.0783,73.4064,72.5551,72.9364,385100.0],["2016-04-15",73.0251,73.3354,72.7058,73.0783,370000.0],["2016-04-18",72.6349,73.2911,72.6349,73.1315,361400.0],["2016-04-19",73.7434,74.0626,72.9807,73.8941,356700.0],["2016-04-20",73.7168,74.2222,73.2202,73.6813,255900.0],["2016-04-21",73.7345,73.7345,72.7857,72.8034,348700.0],["2016-04-22",72.759,73.1403,72.0585,72.6083,302700.0],["2016-04-25",72.5196,73.0251,71.8102,72.6171,367700.0],["2016-04-26",72.626,73.2556,72.1206,72.9187,261300.0],["2016-04-27",72.7945,73.4418,72.094,72.83,342600.0],["2016-04-28",72.7324,73.5926,72.4664,72.6615,370300.0],["2016-04-29",72.5728,72.5906,71.5264,71.8545,292400.0],["2016-05-02",71.8723,73.0605,71.8723,73.0251,365200.0],["2016-05-03",72.3334,73.3354,71.5442,72.227,465500.0],["2016-05-04",71.3757,74.6035,71.3314,73.6724,678300.0],["2016-05-05",73.9296,74.3907,73.3887,73.433,504900.0],["2016-05-06",73.3266,74.3198,72.9187,74.1335,360600.0],["2016-05-09",74.0803,74.9405,73.2468,74.5769,348000.0],["2016-05-10",74.639,75.2775,74.4617,75.1533,200300.0],["2016-05-11",75.0203,75.2686,74.0449,74.1247,680500.0],["2016-05-12",74.5769,75.0026,74.2488,74.8695,301500.0],["2016-05-13",74.5237,74.8961,73.8054,74.2133,337700.0],["2016-05-16",74.3641,75.6233,74.302,75.1178,353100.0],["2016-05-17",74.9759,75.4636,74.1335,74.3286,334500.0],["2016-05-18",74.1069,74.6301,73.5483,74.1069,450900.0],["2016-05-19",73.9562,74.2488,72.6792,73.4685,398300.0],["2016-05-20",73.903,74.0803,73.4152,73.6547,434900.0],["2016-05-23",73.7258,73.8949,72.9784,73.1475,440500.0],["2016-05-24",73.4856,74.8826,73.4856,74.7491,351800.0],["2016-05-25",75.1406,75.1406,74.2775,74.411,270900.0],["2016-05-26",74.3754,74.6512,73.8771,74.2864,319300.0],["2016-05-27",74.4377,75.0516,74.1085,75.0427,260600.0],["2016-05-31",75.2473,75.4609,74.5978,75.1228,382200.0],["2016-06-01",74.5622,75.3363,74.4555,75.2296,281700.0],["2016-06-02",74.8914,75.8702,74.669,75.8702,291400.0],["2016-06-03",75.7812,75.7812,74.8737,75.4609,218000.0],["2016-06-06",75.6745,75.7456,75.2563,75.6211,179500.0],["2016-06-07",75.6388,75.8168,75.363,75.6388,205700.0],["2016-06-08",75.6656,76.1638,75.5588,76.0215,128800.0],["2016-06-09",75.9147,76.3951,75.6032,76.3239,159100.0],["2016-06-10",76.1727,76.1727,75.0605,75.2029,455600.0],["2016-06-13",74.8914,75.6566,74.4821,74.5355,612400.0],["2016-06-14",74.3843,75.4253,74.3843,75.363,280000.0],["2016-06-15",75.3719,75.5855,74.6067,74.669,391500.0],["2016-06-16",74.411,74.6779,73.9572,74.5889,263500.0],["2016-06-17",74.3309,74.58,73.0496,73.3967,574900.0],["2016-06-20",74.2419,74.669,74.2419,74.4288,245100.0],["2016-06-21",74.5445,74.758,74.1619,74.2775,236400.0],["2016-06-22",74.4822,74.6156,74.064,74.1885,307100.0],["2016-06-23",74.9004,75.1762,74.3042,75.0694,344100.0],["2016-06-24",72.409,75.1139,72.0709,74.0462,851200.0],["2016-06-27",73.5212,73.7615,72.7827,73.0052,593000.0],["2016-06-28",73.3254,75.2562,73.0941,75.1672,564300.0],["2016-06-29",75.6745,76.2973,75.3986,75.977,363500.0],["2016-06-30",76.2706,77.6497,75.977,77.6497,531500.0],["2016-07-01",77.4629,77.97,77.187,77.6141,276800.0],["2016-07-05",77.4095,77.8366,77.3383,77.6319,252800.0],["2016-07-06",77.4362,77.7832,77.0269,77.6942,284000.0],["2016-07-07",77.7654,77.7654,76.8222,77.2315,214800.0],["2016-07-08",77.4184,78.406,77.1603,78.1124,326000.0],["2016-07-11",78.495,78.7797,78.2992,78.6373,274100.0],["2016-07-12",79.1267,79.2068,78.4594,78.4683,231500.0],["2016-07-13",78.9399,79.2691,78.6107,78.6818,149000.0],["2016-07-14",78.9132,78.9399,78.1836,78.3971,284500.0],["2016-07-15",78.3971,79.1801,78.0501,78.1213,190800.0],["2016-07-18",78.2103,78.2726,77.187,77.8366,151800.0],["2016-07-19",77.89,78.0679,77.623,78.059,153100.0],["2016-07-20",78.4683,78.8064,78.0501,78.3438,197000.0],["2016-07-21",78.3882,78.3882,77.6408,77.801,114200.0],["2016-07-22",78.0857,78.5751,77.7921,78.3793,180300.0],["2016-07-25",78.1124,78.8776,77.8633,78.7708,388700.0],["2016-07-26",78.6996,79.5716,78.6996,79.5182,232600.0],["2016-07-27",79.7407,79.8919,79.2869,79.7051,381900.0],["2016-07-28",79.5716,79.7673,78.7085,79.3047,334100.0],["2016-07-29",79.4381,79.5449,78.7708,79.4115,458400.0],["2016-08-01",79.3225,79.9809,79.2424,79.5449,258600.0],["2016-08-02",79.6072,79.6072,78.7975,78.9043,222900.0],["2016-08-03",79.0733,79.189,77.7387,78.3259,310400.0],["2016-08-04",78.6996,79.2691,77.9344,78.5929,284600.0],["2016-08-05",78.8687,79.2157,78.7174,79.1712,244600.0],["2016-08-08",79.0555,79.0822,78.2637,78.3704,219900.0],["2016-08-09",78.4683,78.7085,78.3615,78.6018,239000.0],["2016-08-10",78.8331,79.1534,78.7174,79.1356,194500.0],["2016-08-11",79.5182,79.6072,78.8865,78.9577,286200.0],["2016-08-12",78.753,78.9488,78.4327,78.5929,209100.0],["2016-08-15",78.8064,79.1267,78.6641,79.0644,230200.0],["2016-08-16",78.8242,79.0111,78.4683,78.6552,321900.0],["2016-08-17",77.6764,77.6853,75.8613,76.4663,823500.0],["2016-08-18",76.5375,78.0501,76.4485,77.5251,508600.0],["2016-08-19",77.5429,78.1213,76.751,78.0323,347900.0],["2016-08-22",77.712,78.7708,77.6764,78.5929,325100.0],["2016-08-23",78.9844,79.1267,78.6552,78.9488,272700.0],["2016-08-24",77.5785,78.7352,77.5785,78.1391,296100.0],["2016-08-25",77.8722,78.3704,77.8722,78.3438,302700.0],["2016-08-26",78.3348,78.753,77.4628,77.9433,358400.0],["2016-08-29",77.7476,78.2548,77.7476,77.8811,443800.0],["2016-08-30",77.9077,78.0501,77.7298,77.9878,395800.0],["2016-08-31",77.89,78.0323,77.3027,77.6497,399300.0],["2016-09-01",77.8544,78.5662,77.3472,78.4772,366500.0],["2016-09-02",78.6111,79.3876,78.6111,79.3876,342300.0],["2016-09-06",79.5305,79.5305,78.6825,79.1377,326400.0],["2016-09-07",78.861,79.3519,78.504,79.0485,318100.0],["2016-09-08",78.8521,79.0663,78.6468,78.7539,277500.0],["2016-09-09",78.4058,78.4058,76.9063,76.9241,393100.0],["2016-09-12",76.6831,78.1826,76.4421,78.0845,358500.0],["2016-09-13",77.8702,77.8702,76.5046,76.6474,383000.0],["2016-09-14",76.9152,77.0223,75.8708,76.085,315700.0],["2016-09-15",76.2635,76.933,75.8708,76.692,291900.0],["2016-09-16",76.4332,76.4332,75.9065,76.0137,511000.0],["2016-09-19",76.1475,76.9598,75.9601,76.567,202700.0],["2016-09-20",76.9152,77.2008,76.4242,76.7009,192800.0],["2016-09-21",76.7099,77.5667,76.4242,77.54,333200.0],["2016-09-22",78.0488,78.4861,77.6025,78.3165,272400.0],["2016-09-23",78.3969,78.4861,77.6292,77.8613,348300.0],["2016-09-26",77.5935,77.6114,76.9687,77.1205,273300.0],["2016-09-27",77.2008,77.656,77.0937,77.2722,184000.0],["2016-09-28",77.3079,77.4686,76.1297,77.3704,161300.0],["2016-09-29",77.0848,77.3347,76.3975,76.4332,183000.0],["2016-09-30",76.7813,76.9419,76.085,76.3617,318500.0],["2016-10-03",76.5046,76.7902,76.21,76.2279,311700.0],["2016-10-04",76.21,76.5135,74.7729,74.9336,489100.0],["2016-10-05",74.889,75.121,74.7372,74.7461,559400.0],["2016-10-06",74.7194,75.6209,74.157,75.3442,415700.0],["2016-10-07",75.5048,75.612,73.8982,74.2374,385600.0],["2016-10-10",74.398,74.8711,74.1392,74.2641,213000.0],["2016-10-11",74.041,74.1035,72.3986,72.5682,446800.0],["2016-10-12",73.1127,73.9964,72.3361,73.8089,444500.0],["2016-10-13",73.1395,73.5947,72.9431,73.3805,337000.0],["2016-10-14",73.4608,74.0231,73.4608,73.8,269000.0],["2016-10-17",73.6304,73.7821,73.4608,73.559,197400.0],["2016-10-18",73.9428,74.2552,73.5857,73.6571,146600.0],["2016-10-19",73.8089,73.9785,73.3001,73.3447,216900.0],["2016-10-20",73.3269,73.5054,72.7914,73.0592,179400.0],["2016-10-21",72.8003,73.202,72.3272,73.0145,263400.0],["2016-10-24",73.4965,73.916,72.7646,73.5144,309500.0],["2016-10-25",73.3805,73.3805,72.4432,72.8092,339800.0],["2016-10-26",72.5325,72.8003,71.6131,71.7827,579400.0],["2016-10-27",71.7917,71.7917,70.5153,71.0062,789600.0],["2016-10-28",71.1222,71.7916,70.7384,71.6042,415900.0],["2016-10-31",71.6845,72.4521,71.4078,72.3183,437600.0],["2016-11-01",72.1487,72.2201,71.6488,71.8898,352300.0],["2016-11-02",71.5238,72.3272,71.4257,71.8452,341100.0],["2016-11-03",71.7917,72.1219,71.5864,71.6488,317500.0],["2016-11-04",71.6488,72.0951,71.265,71.7381,335600.0],["2016-11-07",72.3093,73.1394,72.3093,72.9698,546000.0],["2016-11-08",73.6929,76.0582,73.2109,74.8622,944000.0],["2016-11-09",73.9696,74.8889,72.7913,74.7015,577200.0],["2016-11-10",75.2817,75.4692,73.8893,74.5498,562300.0],["2016-11-11",74.3445,75.7459,74.1481,75.4959,421700.0],["2016-11-14",75.7548,75.9154,75.2014,75.5941,432500.0],["2016-11-15",75.7994,76.6028,75.5317,75.5852,417600.0],["2016-11-16",75.2995,76.1118,75.2995,76.0315,323200.0],["2016-11-17",75.8173,77.2633,75.8173,77.2543,257000.0],["2016-11-18",77.3436,77.6025,77.0848,77.3972,291800.0],["2016-11-21",77.3971,78.7896,77.3971,78.7271,603200.0],["2016-11-22",78.5664,79.0842,78.2897,78.9146,295200.0],["2016-11-23",78.5665,79.4858,78.5665,79.3698,237300.0],["2016-11-25",79.4323,79.7625,78.9771,79.2448,217300.0],["2016-11-28",79.2716,79.8518,78.9414,79.0842,450100.0],["2016-11-29",79.3349,79.7109,79.0573,79.0931,575100.0],["2016-11-30",79.1737,79.2095,77.3739,77.4007,530800.0],["2016-12-01",77.2665,77.3829,75.4667,75.7353,581800.0],["2016-12-02",76.1024,76.7113,76.1024,76.5232,338000.0],["2016-12-05",77.0247,78.1261,77.0247,77.7768,395800.0],["2016-12-06",77.7768,78.5738,77.6425,78.5469,436900.0],["2016-12-07",78.6902,79.9706,78.2066,79.7378,311300.0],["2016-12-08",79.514,80.3019,79.3259,80.0781,273800.0],["2016-12-09",80.2124,80.3288,79.7288,80.1228,316400.0],["2016-12-12",79.8184,80.7855,79.5856,80.2124,311500.0],["2016-12-13",80.6333,81.4929,80.2661,81.0183,362200.0],["2016-12-14",81.0093,81.5376,80.0154,80.087,267100.0],["2016-12-15",79.9438,80.7407,79.8005,80.2124,291600.0],["2016-12-16",80.5347,81.0362,79.9706,80.096,906200.0],["2016-12-19",79.8811,80.6511,79.7826,80.0154,348700.0],["2016-12-20",80.1497,80.5974,79.899,80.2124,207800.0],["2016-12-21",80.4452,80.5616,79.8094,79.8094,166000.0],["2016-12-22",79.7736,79.8095,79.2185,79.6125,145600.0],["2016-12-23",79.4423,80.1049,79.4423,80.0602,112800.0],["2016-12-27",79.9438,80.5885,79.9438,80.1497,93500.0],["2016-12-28",80.2661,80.3736,79.4513,79.5946,127600.0],["2016-12-29",79.6662,80.2214,79.4961,79.8542,158900.0],["2016-12-30",80.2661,80.2661,79.0663,79.4961,235100.0],["2017-01-03",79.6214,80.1408,79.2632,79.5946,218100.0],["2017-01-04",79.4513,80.5885,79.4513,80.3557,327900.0],["2017-01-05",80.3915,81.2869,80.284,81.0899,334500.0],["2017-01-06",81.2332,81.7884,80.884,81.3496,290300.0],["2017-01-09",81.3496,81.3496,80.6332,80.7765,174000.0],["2017-01-10",80.9198,80.9198,80.105,80.1408,229200.0],["2017-01-11",80.1497,80.4542,79.6572,79.9438,192800.0],["2017-01-12",79.7199,79.9886,78.9499,79.9348,368200.0],["2017-01-13",80.1318,81.1526,79.9169,81.072,180800.0],["2017-01-17",80.8213,80.9825,80.1139,80.7586,160200.0],["2017-01-18",80.8661,80.9556,80.5437,80.7228,178200.0],["2017-01-19",80.8303,81.2242,80.5079,80.8123,233700.0],["2017-01-20",80.8123,81.4571,80.3646,81.278,192200.0],["2017-01-23",81.1616,81.6182,81.0541,81.5108,341200.0],["2017-01-24",81.6541,81.7884,81.1705,81.663,283200.0],["2017-01-25",81.654,81.9137,80.6691,81.2153,361800.0],["2017-01-26",81.063,81.072,80.1945,80.3198,267900.0],["2017-01-27",80.5527,80.6512,80.0602,80.6332,147700.0],["2017-01-30",80.3736,80.7586,79.6752,80.7049,216500.0],["2017-01-31",80.4542,81.3048,79.7826,80.3915,352100.0],["2017-02-01",80.499,81.1079,79.4871,79.7647,286600.0],["2017-02-02",79.7736,80.5616,79.4334,79.7378,301100.0],["2017-02-03",80.0602,80.8751,80.0602,80.7945,298700.0],["2017-02-06",80.5795,80.8034,80.1229,80.3109,214800.0],["2017-02-07",80.3378,80.6154,80.0333,80.5975,416300.0],["2017-02-08",80.3557,80.8213,78.8961,80.1676,383000.0],["2017-02-09",81.4123,81.672,79.0931,81.3227,385200.0],["2017-02-10",81.3227,81.4212,80.8123,81.1257,297400.0],["2017-02-13",81.5555,82.1823,81.5555,81.9137,285600.0],["2017-02-14",81.5914,81.9585,81.3048,81.5287,191700.0],["2017-02-15",81.5287,82.1734,81.3944,82.0928,196000.0],["2017-02-16",82.1913,82.5942,81.9585,82.5942,250800.0],["2017-02-17",82.1555,82.8539,81.4929,82.8539,167700.0],["2017-02-21",82.7196,83.4538,82.4062,83.418,233300.0],["2017-02-22",83.436,83.7583,83.1673,83.6061,227500.0],["2017-02-23",83.6598,84.197,83.3374,84.0359,204500.0],["2017-02-24",83.8299,84.797,83.7314,84.797,230000.0],["2017-02-27",84.6627,84.9134,84.1612,84.8507,247800.0],["2017-02-28",84.671,84.8866,84.132,84.2398,481000.0],["2017-03-01",84.8597,85.6772,84.3566,85.6413,374300.0],["2017-03-02",85.5245,85.5245,84.689,84.8687,180800.0],["2017-03-03",85.0124,85.5694,84.698,85.3448,233900.0],["2017-03-06",85.1562,85.3358,84.68,84.9944,217800.0],["2017-03-07",84.9046,85.1741,84.3027,84.8687,157900.0],["2017-03-08",84.5453,85.1292,84.3746,84.689,240700.0],["2017-03-09",84.7878,85.0304,84.2937,84.5003,217100.0],["2017-03-10",84.8777,85.2999,84.3386,84.8417,241900.0],["2017-03-13",84.7878,85.5065,84.7429,85.4437,229900.0],["2017-03-14",85.1472,85.6772,84.8956,85.2011,141300.0],["2017-03-15",85.5604,85.9198,85.228,85.6592,270700.0],["2017-03-16",85.7311,85.7311,84.7788,85.1202,202900.0],["2017-03-17",84.9405,85.767,84.9405,85.4346,542300.0],["2017-03-20",85.237,85.3269,84.4734,84.8867,308300.0],["2017-03-21",85.1292,85.1292,83.8985,84.3476,324800.0],["2017-03-22",84.1769,84.5004,83.7188,84.1859,226200.0],["2017-03-23",84.0961,84.707,83.7278,83.9703,191200.0],["2017-03-24",84.2308,84.3746,83.602,83.8446,154200.0],["2017-03-27",83.1887,84.3386,82.7935,84.1051,277700.0],["2017-03-28",84.0062,84.5003,83.6379,84.2219,185800.0],["2017-03-29",84.2937,84.6171,83.7277,84.4644,206800.0],["2017-03-30",84.4375,84.7519,84.0422,84.3746,201800.0],["2017-03-31",84.3207,84.4644,83.611,83.6379,351600.0],["2017-04-03",83.6828,84.5632,83.0809,83.3774,310700.0],["2017-04-04",83.2427,83.9793,82.9282,83.3055,222900.0],["2017-04-05",83.5661,84.0063,82.9641,83.0899,316600.0],["2017-04-06",83.1618,83.5032,82.533,82.7935,230000.0],["2017-04-07",82.4521,82.9642,82.2005,82.6228,376500.0],["2017-04-10",82.7665,83.1528,82.4611,82.9013,327600.0],["2017-04-11",82.7395,84.0601,82.488,84.0601,350900.0],["2017-04-12",84.2758,84.5902,83.8715,84.3656,363300.0],["2017-04-13",84.2219,84.3297,83.5571,83.5751,197700.0],["2017-04-17",83.584,84.6172,83.584,84.5992,148500.0],["2017-04-18",84.6082,84.9046,83.62,84.8238,155200.0],["2017-04-19",85.1112,85.5424,84.9226,85.1471,199300.0],["2017-04-20",85.4436,85.9557,84.9585,85.8209,253100.0],["2017-04-21",85.776,85.9557,85.4796,85.9108,220700.0],["2017-04-24",86.6654,86.7822,86.2791,86.7014,157900.0],["2017-04-25",86.9708,87.1954,86.4228,86.8091,118100.0],["2017-04-26",87.0248,87.3572,86.5307,87.1146,150700.0],["2017-04-27",87.0068,88.0579,86.6924,87.4291,219500.0],["2017-04-28",87.5458,87.5458,86.5666,87.0697,256200.0],["2017-05-01",87.0787,87.7075,86.5666,87.0876,282100.0],["2017-05-02",87.2494,87.7704,86.3959,87.465,291300.0],["2017-05-03",88.525,88.525,86.1623,87.5728,428000.0],["2017-05-04",87.3662,88.6957,85.794,88.0759,410200.0],["2017-05-05",88.2465,88.6059,87.4829,88.1747,280200.0],["2017-05-08",88.004,88.3274,87.1056,87.2584,279100.0],["2017-05-09",87.5099,87.7884,86.926,87.4111,458300.0],["2017-05-10",87.5728,87.977,87.3572,87.5009,282500.0],["2017-05-11",87.2224,87.5009,86.1533,86.8271,398300.0],["2017-05-12",86.7642,86.7642,86.1174,86.2342,201700.0],["2017-05-15",86.4498,87.0877,85.3808,86.9349,259500.0],["2017-05-16",87.2134,88.5789,86.5396,88.3813,1086300.0],["2017-05-17",87.5907,88.3633,87.5099,87.9141,544500.0],["2017-05-18",87.7704,89.5312,87.474,88.8125,655500.0],["2017-05-19",89.1808,90.5913,88.9742,90.4116,758300.0],["2017-05-22",91.0964,92.7816,90.9433,92.0426,1113300.0],["2017-05-23",92.0697,93.5296,91.502,92.9799,969700.0],["2017-05-24",93.1241,93.9621,92.1959,93.043,716500.0],["2017-05-25",93.2683,95.0075,93.1331,94.7371,863100.0],["2017-05-26",94.5299,95.1156,93.899,93.9892,616100.0],["2017-05-30",93.8359,94.8993,93.1871,94.7191,896800.0],["2017-05-31",94.8001,95.9356,94.0252,95.7103,6847300.0],["2017-06-01",95.431,95.8725,93.7639,94.7191,1141800.0],["2017-06-02",95.0255,95.7824,94.1243,94.8272,820100.0],["2017-06-05",94.7912,95.5571,94.3316,94.5929,674100.0],["2017-06-06",94.8362,95.8275,93.2502,93.3493,682300.0],["2017-06-07",93.4755,94.0522,92.7997,93.6918,1030900.0],["2017-06-08",93.7639,93.9981,92.8267,93.6287,700300.0],["2017-06-09",93.6647,94.2865,92.4031,93.061,465600.0],["2017-06-12",92.9168,93.6016,92.1328,93.3313,553800.0],["2017-06-13",93.1421,93.9261,92.7726,93.908,583700.0],["2017-06-14",93.6107,94.1784,92.9258,93.6197,535100.0],["2017-06-15",92.6284,94.0883,91.9706,94.0703,579500.0],["2017-06-16",93.9441,94.4758,91.9255,94.4307,657200.0],["2017-06-19",95.0615,95.0795,93.854,94.3496,565600.0],["2017-06-20",94.0252,94.8722,93.917,94.3135,264400.0],["2017-06-21",94.4938,94.8362,94.0162,94.5659,350900.0],["2017-06-22",94.674,94.8452,93.854,94.5659,292500.0],["2017-06-23",94.62,95.5481,94.4758,95.1606,402400.0],["2017-06-26",95.5301,95.6202,94.7731,94.9534,365200.0],["2017-06-27",94.7822,95.3138,94.2144,94.3316,258000.0],["2017-06-28",94.8092,95.5031,93.9711,94.8723,373600.0],["2017-06-29",94.7912,94.7912,92.9258,93.4485,401300.0],["2017-06-30",93.8449,94.1603,93.3583,93.6016,391500.0],["2017-07-03",94.0883,94.3766,92.9979,93.0069,189300.0],["2017-07-05",93.079,93.9261,92.9618,93.4304,417200.0],["2017-07-06",92.9979,93.1421,92.277,92.4752,463600.0],["2017-07-07",92.4842,93.872,92.4842,93.3583,297600.0],["2017-07-10",93.3854,93.863,93.0519,93.5656,240800.0],["2017-07-11",93.5836,93.7368,92.9528,93.6377,256700.0],["2017-07-12",94.1513,94.8813,93.8179,94.8452,378600.0],["2017-07-13",94.9173,94.9444,94.0703,94.5298,225800.0],["2017-07-14",94.5569,95.1606,94.5569,94.8002,266300.0],["2017-07-17",94.8182,95.1516,94.4668,95.0885,188700.0],["2017-07-18",95.2237,95.2868,94.4757,94.8002,295000.0],["2017-07-19",95.2417,95.9626,94.8362,95.6563,289700.0],["2017-07-20",95.6112,96.4042,95.5932,95.9266,331800.0],["2017-07-21",95.5571,96.224,95.0705,95.6923,235300.0],["2017-07-24",95.5841,95.8995,95.2868,95.6923,331500.0],["2017-07-25",95.8995,96.0888,95.4219,95.9536,467900.0],["2017-07-26",95.9717,96.5484,95.6923,96.1429,336600.0],["2017-07-27",96.4132,96.5123,95.6292,96.1429,311300.0],["2017-07-28",95.9536,96.6655,95.7914,96.4943,292800.0],["2017-07-31",93.7729,97.0891,93.7729,96.7106,339600.0],["2017-08-01",98.8283,98.8283,96.3592,96.7647,563200.0],["2017-08-02",96.6926,96.6926,94.7912,95.2417,413500.0],["2017-08-03",95.2508,95.458,94.3586,95.431,405400.0],["2017-08-04",95.7644,96.0708,95.1246,95.5481,232500.0],["2017-08-07",95.5211,96.251,95.2868,96.0798,270200.0],["2017-08-08",96.0438,96.3502,95.422,96.0438,179200.0],["2017-08-09",95.6472,96.1158,95.2778,95.8545,268000.0],["2017-08-10",95.6382,96.0618,95.2507,95.5842,237400.0],["2017-08-11",95.6653,96.1159,95.0255,95.2868,263200.0],["2017-08-14",95.9446,96.1789,95.476,95.8365,495500.0],["2017-08-15",95.9536,97.3143,95.467,95.9806,529600.0],["2017-08-16",94.6199,94.6199,90.1593,91.5471,1211300.0],["2017-08-17",91.502,92.1508,88.9067,88.9608,810500.0],["2017-08-18",89.2131,89.6547,88.4561,88.7085,848700.0],["2017-08-21",88.5372,89.7267,88.5372,89.4834,658600.0],["2017-08-22",89.6546,90.5738,89.2852,90.4747,369200.0],["2017-08-23",90.1052,90.6369,89.943,90.4116,209500.0],["2017-08-24",90.5738,90.6459,89.6096,89.7358,282400.0],["2017-08-25",90.0692,90.4747,89.6817,90.1863,209600.0],["2017-08-28",90.3665,90.7811,90.1142,90.5468,376300.0],["2017-08-29",90.6729,91.4299,90.4476,91.0875,472200.0],["2017-08-30",91.2317,91.7273,91.1235,91.52,437300.0],["2017-08-31",91.9796,92.9078,91.8715,92.8807,521000.0],["2017-09-01",93.079,93.2953,92.0247,92.4121,261900.0],["2017-09-05",92.1328,92.5743,91.3217,91.7453,333700.0],["2017-09-06",92.0157,92.2139,91.3038,91.457,320400.0],["2017-09-07",91.7552,92.4331,91.3665,92.0173,412800.0],["2017-09-08",91.9993,92.8309,91.466,92.171,264300.0],["2017-09-11",92.7134,93.1111,92.2433,92.6501,358500.0],["2017-09-12",92.7947,93.0749,92.2524,92.7766,300000.0],["2017-09-13",92.7314,93.0116,92.0445,92.2885,345500.0],["2017-09-14",92.1891,92.4783,91.5383,92.2162,222800.0],["2017-09-15",92.0897,92.2524,91.5474,91.9632,380800.0],["2017-09-18",92.153,92.632,91.927,92.5688,205400.0],["2017-09-19",92.3699,92.7224,92.1801,92.406,237800.0],["2017-09-20",92.3699,92.6682,91.0954,91.8185,306800.0],["2017-09-21",91.6467,92.2885,91.4298,92.2252,225000.0],["2017-09-22",91.8366,92.632,91.8366,92.4332,185400.0],["2017-09-25",92.4332,92.4964,91.4027,91.7372,632200.0],["2017-09-26",92.0083,92.388,91.4389,91.4569,263700.0],["2017-09-27",91.927,92.4965,91.6739,91.9632,256100.0],["2017-09-28",91.936,92.9664,91.5654,92.7585,297600.0],["2017-09-29",92.5326,93.1382,92.4422,92.9122,329800.0],["2017-10-02",92.8399,93.1834,92.5959,92.9574,321900.0],["2017-10-03",93.2919,93.78,93.0026,93.6715,263500.0],["2017-10-04",93.7348,94.2048,93.4546,93.9336,169100.0],["2017-10-05",94.0963,94.0963,93.2376,93.8884,177800.0],["2017-10-06",93.6173,94.4398,93.6173,94.3766,229600.0],["2017-10-09",94.4941,95.2533,94.25,95.1901,199700.0],["2017-10-10",95.5607,95.9403,95.1629,95.1991,233100.0],["2017-10-11",95.1539,95.2262,94.6025,94.8014,151200.0],["2017-10-12",94.6929,95.3347,94.6929,95.0726,231500.0],["2017-10-13",95.5245,95.5968,94.937,95.0003,202700.0],["2017-10-16",95.1991,96.6996,94.6115,94.8827,247300.0],["2017-10-17",94.9822,95.3166,94.0963,94.3223,231800.0],["2017-10-18",94.1596,94.711,94.0963,94.1506,268100.0],["2017-10-19",94.1325,95.3347,94.0602,95.3347,571600.0],["2017-10-20",95.5426,96.0397,95.3166,95.6149,315500.0],["2017-10-23",95.877,96.3109,95.5878,96.1753,310400.0],["2017-10-24",96.0488,96.1663,95.6601,95.8499,252500.0],["2017-10-25",95.7414,96.6724,95.7414,96.6453,211000.0],["2017-10-26",97.0612,98.5345,96.338,98.3809,228300.0],["2017-10-27",98.2724,99.9084,95.2895,99.8271,322300.0],["2017-10-30",99.4113,100.3513,98.9864,99.9175,423300.0],["2017-10-31",99.818,100.3332,99.0497,99.5468,407700.0],["2017-11-01",99.9536,100.035,98.5526,99.2124,544700.0],["2017-11-02",99.3571,100.8756,99.0497,100.3062,314400.0],["2017-11-03",100.2971,101.1829,100.2248,100.8847,537500.0],["2017-11-06",101.0564,101.2281,100.4779,101.0564,389800.0],["2017-11-07",100.7491,102.367,100.7491,101.7433,719700.0],["2017-11-08",102.9637,103.271,100.7129,102.9185,412000.0],["2017-11-09",102.9998,104.2562,102.5297,103.0088,353000.0],["2017-11-10",102.7376,103.1354,102.4845,102.7648,428500.0],["2017-11-13",102.5207,102.8371,101.8789,102.0055,350700.0],["2017-11-14",102.123,102.5026,101.9874,102.2314,489100.0],["2017-11-15",101.7976,102.1049,101.1287,101.5445,334900.0],["2017-11-16",101.8699,102.2586,101.2552,101.4089,327700.0],["2017-11-17",101.3004,101.7795,100.6677,101.3095,257500.0],["2017-11-20",101.5445,102.123,101.4541,101.6349,209900.0],["2017-11-21",102.0416,102.4574,101.5716,102.4574,398000.0],["2017-11-22",102.4122,103.3161,102.0868,103.2438,328100.0],["2017-11-24",103.4427,103.6506,102.6834,103.5602,122500.0],["2017-11-27",103.5602,104.1297,103.4337,103.9127,326500.0],["2017-11-28",104.0031,104.7986,103.6868,104.2472,366800.0],["2017-11-29",104.22,104.22,102.7336,103.2321,298600.0],["2017-11-30",103.3952,106.4677,103.2683,104.5191,826700.0],["2017-12-01",104.3378,104.8363,101.7819,103.3499,385800.0],["2017-12-04",103.7849,105.2985,103.1867,104.6641,380300.0],["2017-12-05",104.6369,104.8635,103.8484,104.0206,430000.0],["2017-12-06",105.1445,106.4315,104.9904,105.0266,364300.0],["2017-12-07",105.0357,105.9783,104.8272,105.8695,432600.0],["2017-12-08",106.2955,106.6218,105.8876,106.3046,202100.0],["2017-12-11",106.1323,106.5674,105.7336,105.942,219600.0],["2017-12-12",106.0145,106.223,105.3166,105.4163,216500.0],["2017-12-13",105.3619,106.2411,105.1626,105.3801,273500.0],["2017-12-14",105.4073,106.1324,105.0901,105.1898,282100.0],["2017-12-15",105.4435,107.3287,105.2985,107.1656,559700.0],["2017-12-18",107.655,108.5976,107.1112,107.2018,345000.0],["2017-12-19",107.2653,107.3559,106.5221,106.8483,211900.0],["2017-12-20",106.9934,107.5009,106.6671,106.7849,198300.0],["2017-12-21",107.6731,107.8544,106.1505,106.4133,206100.0],["2017-12-22",106.3589,106.3589,105.7517,105.8967,129300.0],["2017-12-26",105.5976,105.9783,105.2079,105.8876,111500.0],["2017-12-27",105.9057,106.232,105.6882,105.9692,111400.0],["2017-12-28",106.1595,106.3771,105.7336,106.3046,130400.0],["2017-12-29",106.4496,106.9027,105.9601,106.0055,200000.0],["2018-01-02",106.3317,106.4768,104.6641,105.3076,273400.0],["2018-01-03",105.3076,105.9511,104.8272,105.4435,267800.0],["2018-01-04",106.0598,107.9722,106.0598,107.5281,259700.0],["2018-01-05",107.655,108.6157,107.4103,108.5614,201800.0],["2018-01-08",108.2804,108.7426,107.9269,108.5976,293100.0],["2018-01-09",108.7064,109.8665,108.4888,109.6852,302600.0],["2018-01-10",109.1776,110.9541,108.9964,110.8725,246900.0],["2018-01-11",110.8181,111.2985,109.9752,111.1897,213100.0],["2018-01-12",111.3529,111.9873,110.6731,111.8242,261000.0],["2018-01-16",112.3408,112.6852,111.9601,112.1414,365400.0],["2018-01-17",112.5583,113.7909,112.4133,113.1021,380000.0],["2018-01-18",113.7456,113.7456,112.7305,112.7758,265600.0],["2018-01-19",112.7849,113.7547,112.4314,113.4284,242200.0],["2018-01-22",113.0659,113.6097,112.8937,113.5825,241400.0],["2018-01-23",113.0568,114.371,113.0296,114.1988,269800.0],["2018-01-24",114.4888,115.0145,113.1474,113.4284,332700.0],["2018-01-25",113.9087,114.3166,112.9662,113.7909,313600.0],["2018-01-26",113.8453,114.7063,113.1021,114.6791,218000.0],["2018-01-29",114.2531,115.3861,114.0356,114.5704,356500.0],["2018-01-30",114.235,114.8332,113.4465,113.519,296900.0],["2018-01-31",113.5371,114.0991,112.6036,112.9843,344000.0],["2018-02-01",112.8211,113.3921,112.1686,112.9843,282900.0],["2018-02-02",112.3317,113.0296,111.3619,111.4435,339000.0],["2018-02-05",110.8906,111.4254,106.8937,106.9209,451200.0],["2018-02-06",105.0266,107.7366,103.5946,106.9209,878200.0],["2018-02-07",107.1928,107.4647,105.0538,106.2502,750100.0],["2018-02-08",106.5855,107.5734,103.5493,103.6581,670700.0],["2018-02-09",104.4828,105.0901,102.217,104.5281,656900.0],["2018-02-12",105.7698,106.1777,104.7003,105.4073,461900.0],["2018-02-13",104.9451,106.2955,104.6731,106.1595,335700.0],["2018-02-14",105.5976,108.3348,105.4254,108.1082,444800.0],["2018-02-15",108.6338,110.2743,107.7819,109.5855,384900.0],["2018-02-16",109.5221,110.9813,109.2048,110.6459,364400.0],["2018-02-20",110.8544,110.9541,109.3408,109.6761,297100.0],["2018-02-21",109.7124,110.2381,108.1263,108.2441,364200.0],["2018-02-22",108.4526,109.1958,108.0629,108.9058,376400.0],["2018-02-23",109.3499,110.5916,108.7879,110.5281,182500.0],["2018-02-26",111.0719,111.3438,109.7577,110.0659,270900.0],["2018-02-27",109.8121,110.1837,107.4646,108.3619,377600.0],["2018-02-28",108.6984,110.2075,106.5437,106.6437,588600.0],["2018-03-01",106.8437,107.671,105.9436,106.9891,420200.0],["2018-03-02",106.1891,108.4529,105.3254,108.271,280300.0],["2018-03-05",107.6619,110.1985,107.1528,110.0166,458600.0],["2018-03-06",110.2166,110.8621,109.4984,110.8258,384600.0],["2018-03-07",110.0803,111.4531,110.0803,111.1076,364300.0],["2018-03-08",111.6167,111.7985,110.4348,111.2712,354900.0],["2018-03-09",111.8258,112.9259,111.253,112.6713,321700.0],["2018-03-12",112.6531,112.7895,111.8894,112.1986,417200.0],["2018-03-13",112.6713,112.8895,111.7622,112.7895,296500.0],["2018-03-14",113.1077,113.9532,113.1077,113.6532,444100.0],["2018-03-15",113.6532,114.0532,113.0895,113.6532,439200.0],["2018-03-16",113.7168,114.1168,113.1077,113.8714,653300.0],["2018-03-19",113.635,114.1896,112.5986,113.5532,294700.0],["2018-03-20",113.5169,114.1987,112.9532,113.9714,321700.0],["2018-03-21",114.0532,114.8169,113.7896,113.9441,241300.0],["2018-03-22",113.0259,113.2623,111.2894,111.3621,293100.0],["2018-03-23",111.3348,111.3348,108.3346,108.371,334700.0],["2018-03-26",109.7348,110.0802,108.3801,109.8984,304900.0],["2018-03-27",110.353,110.6803,108.0801,108.8438,245600.0],["2018-03-28",108.7983,109.3075,107.7528,108.6801,263600.0],["2018-03-29",109.0438,111.153,108.6801,109.9621,291100.0],["2018-04-02",109.5711,110.5985,107.8437,108.5165,318100.0],["2018-04-03",109.2893,110.3803,108.0074,108.8165,371600.0],["2018-04-04",108.0983,109.5529,106.9528,109.3257,250900.0],["2018-04-05",109.6984,110.0166,108.762,109.4529,273700.0],["2018-04-06",108.8711,109.4438,107.2801,107.6255,210300.0],["2018-04-09",107.871,109.1347,107.6164,107.7255,350000.0],["2018-04-10",109.0347,110.3894,108.8347,109.5984,326500.0],["2018-04-11",108.7711,110.1166,108.7438,109.2893,172500.0],["2018-04-12",109.5802,110.3803,109.162,109.2256,196000.0],["2018-04-13",109.4166,110.1257,108.2256,108.662,232400.0],["2018-04-16",109.2166,110.9076,109.2166,110.2803,197300.0],["2018-04-17",110.8985,111.9258,110.4348,111.3531,173200.0],["2018-04-18",111.3076,113.1896,110.7621,111.8986,208700.0],["2018-04-19",111.6167,111.6895,110.853,111.1712,118000.0],["2018-04-20",111.1712,111.3712,109.9348,110.3985,164600.0],["2018-04-23",110.5894,111.2258,110.1621,110.5439,139900.0],["2018-04-24",110.9258,111.3712,109.0529,109.7166,171300.0],["2018-04-25",109.4984,110.3712,108.1256,108.4165,216100.0],["2018-04-26",108.862,111.3531,108.862,110.653,251800.0],["2018-04-27",110.6985,110.6985,109.1165,109.1984,208900.0],["2018-04-30",109.5893,110.4257,108.5983,108.6256,397200.0],["2018-05-01",108.5529,110.8076,108.5529,110.3985,328800.0],["2018-05-02",110.6712,110.9167,106.18,107.2164,502700.0],["2018-05-03",107.571,110.1166,107.5255,109.8802,552300.0],["2018-05-04",109.9348,112.5895,109.5347,111.744,335300.0],["2018-05-07",111.5713,111.8077,110.1348,110.7349,621200.0],["2018-05-08",109.4711,111.6803,109.3529,111.0349,425800.0],["2018-05-09",111.3349,112.0167,110.2621,111.5804,311100.0],["2018-05-10",112.044,112.544,111.6985,111.8622,386200.0],["2018-05-11",111.6713,112.9623,111.6713,112.7259,207100.0],["2018-05-14",112.6986,112.6986,110.5257,111.1349,252400.0],["2018-05-15",111.0439,111.0712,109.8348,110.4257,290600.0],["2018-05-16",110.1984,111.6985,110.1984,111.1712,244900.0],["2018-05-17",110.9621,111.7531,110.3803,111.144,182800.0],["2018-05-18",110.7803,111.7803,109.9348,111.2894,242000.0],["2018-05-21",111.3713,112.1713,110.6894,111.2258,294200.0],["2018-05-22",111.5449,111.5449,109.0828,109.6482,369000.0],["2018-05-23",108.791,111.1163,108.791,111.0434,295600.0],["2018-05-24",111.1072,111.855,110.633,111.3717,273800.0],["2018-05-25",111.6453,112.1286,110.8245,110.9978,200100.0],["2018-05-29",110.5692,111.5449,110.4415,111.2896,367600.0],["2018-05-30",111.7364,113.7335,111.5723,112.9219,459100.0],["2018-05-31",113.1316,114.1895,112.0647,114.0436,858500.0],["2018-06-01",114.6363,115.2929,113.8065,113.8247,323800.0],["2018-06-04",113.9615,116.0133,113.9615,115.6577,357500.0],["2018-06-05",115.7032,116.7064,115.5573,115.9312,239600.0],["2018-06-06",116.2778,117.8098,115.7397,117.7551,326800.0],["2018-06-07",118.0651,118.2383,116.6334,117.2717,269800.0],["2018-06-08",117.1988,118.3022,116.7428,118.2292,301800.0],["2018-06-11",118.5302,118.5484,117.3082,117.6821,372100.0],["2018-06-12",117.6456,118.4572,117.217,118.1472,300700.0],["2018-06-13",118.5211,119.1868,116.4601,118.1745,313100.0],["2018-06-14",118.5028,119.7339,118.211,119.5424,306300.0],["2018-06-15",119.0409,119.9801,118.512,119.7248,540200.0],["2018-06-18",118.7034,120.6823,118.5302,120.4725,220700.0],["2018-06-19",119.8251,121.5486,119.4603,121.4209,411200.0],["2018-06-20",121.4027,121.7128,119.4421,119.588,562300.0],["2018-06-21",119.8525,120.1534,118.7399,119.4877,312700.0],["2018-06-22",119.6518,120.427,118.6305,119.743,484700.0],["2018-06-25",119.6062,119.6062,117.5544,118.0651,363800.0],["2018-06-26",118.1563,118.9223,117.673,118.4846,323700.0],["2018-06-27",118.9497,119.2141,117.0711,117.0985,306900.0],["2018-06-28",116.8158,118.5028,116.4237,118.0104,361900.0],["2018-06-29",118.4116,119.4694,118.1745,118.8767,549500.0],["2018-07-02",118.439,119.2324,118.1745,119.0956,320000.0],["2018-07-03",119.6245,120.6002,118.7855,120.1534,199400.0],["2018-07-05",120.3996,121.0015,119.1776,120.9285,304700.0],["2018-07-06",120.8647,122.0137,120.8191,121.886,239400.0],["2018-07-09",122.2599,122.8526,122.1413,122.7614,271000.0],["2018-07-10",123.0715,123.0897,121.8404,122.424,232500.0],["2018-07-11",122.4332,123.6734,122.269,123.3816,243900.0],["2018-07-12",124.0199,125.0321,124.0199,124.8862,359800.0],["2018-07-13",124.9956,124.9956,123.3177,123.4545,325900.0],["2018-07-16",123.6733,123.9105,122.9165,123.263,179300.0],["2018-07-17",123.1718,124.4576,122.88,124.2661,255700.0],["2018-07-18",124.5671,124.8406,123.2539,123.8375,510800.0],["2018-07-19",123.8466,124.3117,122.5153,123.8375,350100.0],["2018-07-20",123.8831,124.3573,123.5366,123.9378,234100.0],["2018-07-23",123.9469,124.95,123.6186,124.8315,219600.0],["2018-07-24",125.1324,125.4242,123.6825,125.333,260700.0],["2018-07-25",126.0079,126.5368,125.3422,126.172,383300.0],["2018-07-26",126.172,126.8468,124.2296,126.4911,200600.0],["2018-07-27",126.6371,127.4304,124.0381,125.2874,289600.0],["2018-07-30",125.2783,125.2783,123.1444,123.2083,275000.0],["2018-07-31",123.8102,124.102,122.2599,122.8344,430200.0],["2018-08-01",122.8344,124.184,122.3876,124.0655,296800.0],["2018-08-02",123.2903,126.7374,123.2903,126.0078,292000.0],["2018-08-03",125.9805,126.5094,124.8862,126.4182,141000.0],["2018-08-06",126.4273,127.6037,126.3544,127.4669,208700.0],["2018-08-07",127.6675,128.5338,127.0292,128.1052,209900.0],["2018-08-08",128.0961,128.4791,127.8864,128.1143,213900.0],["2018-08-09",128.3606,129.1448,128.0505,128.5885,314100.0],["2018-08-10",128.242,129.7467,128.242,128.3241,213100.0],["2018-08-13",128.8348,130.5674,127.6584,129.1904,265200.0],["2018-08-14",129.1904,131.0051,128.8165,130.4671,378300.0],["2018-08-15",130.2665,130.3577,128.8348,130.3029,232800.0],["2018-08-16",130.8592,131.0872,129.6737,129.9473,277800.0],["2018-08-17",129.847,130.9413,129.4002,130.6221,255200.0],["2018-08-20",130.923,131.8714,130.3212,131.762,372400.0],["2018-08-21",131.4246,132.7104,130.5036,131.4064,834100.0],["2018-08-22",134.7896,142.0666,132.4368,141.6106,1222900.0],["2018-08-23",141.7383,145.3768,141.7383,142.8052,937300.0],["2018-08-24",143.1244,145.3495,142.8326,144.5105,479800.0],["2018-08-27",144.9938,145.8966,142.787,143.3615,773100.0],["2018-08-28",143.7628,145.4133,142.5043,143.1791,688000.0],["2018-08-29",143.1791,144.6108,143.1791,143.7445,724800.0],["2018-08-30",143.5439,144.7294,143.2886,144.2278,394700.0],["2018-08-31",143.9907,144.5744,143.1518,144.4832,497800.0],["2018-09-04",144.7203,145.5501,143.5621,145.2492,382200.0],["2018-09-05",145.6231,145.696,143.5713,144.0637,496600.0],["2018-09-06",144.3646,145.7872,143.854,145.5137,454000.0],["2018-09-07",145.0942,146.7903,145.0759,145.9058,453200.0],["2018-09-10",146.3079,148.3188,145.595,146.0611,438200.0],["2018-09-11",145.8875,146.9843,145.3482,146.7101,323200.0],["2018-09-12",146.2988,147.8709,145.3391,147.6515,370400.0],["2018-09-13",147.7795,148.8489,147.1671,147.9074,357100.0],["2018-09-14",147.9988,149.4521,147.9988,148.858,614500.0],["2018-09-17",148.8672,149.6075,146.1525,146.1891,678500.0],["2018-09-18",146.2439,147.5236,145.339,147.3773,341000.0],["2018-09-19",147.1122,147.3682,145.4122,145.7229,638400.0],["2018-09-20",145.9789,146.5181,145.0557,146.4999,566200.0],["2018-09-21",146.0246,147.1854,145.2294,145.5219,930600.0],["2018-09-24",145.6316,146.116,144.7084,145.7961,706100.0],["2018-09-25",145.2385,148.1908,145.2203,146.0246,754200.0],["2018-09-26",146.3353,147.1123,144.3336,144.6444,523000.0],["2018-09-27",145.1837,146.5821,143.7761,145.5036,313600.0],["2018-09-28",145.2568,147.2585,145.2568,146.317,418600.0],["2018-10-01",147.1306,148.1452,145.0649,145.3665,472200.0],["2018-10-02",145.531,146.0977,144.4342,145.4396,355200.0],["2018-10-03",145.924,146.902,145.074,145.3848,342500.0],["2018-10-04",144.9277,145.7778,143.1454,144.2331,486100.0],["2018-10-05",144.425,145.5858,143.9954,145.0191,409000.0],["2018-10-08",144.5987,145.4122,137.6795,141.0523,623200.0],["2018-10-09",141.2716,144.2148,140.4765,143.118,436000.0],["2018-10-10",142.8346,143.4561,136.93,137.1402,606300.0],["2018-10-11",137.1037,138.4656,134.4987,134.6541,658200.0],["2018-10-12",136.9392,139.2517,134.9923,137.1768,500200.0],["2018-10-15",136.7106,138.1914,135.5681,136.8934,394400.0],["2018-10-16",138.1731,141.1528,137.3505,140.97,302600.0],["2018-10-17",141.0157,141.747,140.0834,141.5093,464400.0],["2018-10-18",141.6281,141.9663,139.0323,139.7909,362700.0],["2018-10-19",140.8055,141.5641,139.0414,139.8001,357800.0],["2018-10-22",140.5678,142.1582,138.9957,140.6867,317600.0],["2018-10-23",138.1548,139.7726,136.3633,138.7581,425100.0],["2018-10-24",138.1183,138.9775,136.0526,136.0526,739400.0],["2018-10-25",137.1311,138.4107,135.7966,137.4967,598800.0],["2018-10-26",134.9923,137.2317,133.4476,136.144,500500.0],["2018-10-29",138.2919,138.4199,131.9029,133.5207,740100.0],["2018-10-30",133.5115,136.3267,132.1314,135.1293,631800.0],["2018-10-31",136.6375,139.3065,134.6175,136.9483,740600.0],["2018-11-01",137.3596,139.3065,135.4127,136.7564,511700.0],["2018-11-02",137.1037,138.2097,135.5224,136.3816,498100.0],["2018-11-05",136.3908,137.7161,135.4859,136.8478,365800.0],["2018-11-06",136.8112,138.4839,136.6376,137.7801,465100.0],["2018-11-07",137.1037,137.1037,132.5244,134.0417,887800.0],["2018-11-08",130.4313,132.2594,129.8006,130.7969,2016800.0],["2018-11-09",130.1388,130.6049,128.393,129.3344,1417600.0],["2018-11-12",129.563,130.3308,127.6801,129.1608,19373600.0],["2018-11-13",130.0657,130.8792,126.1263,126.7844,1265200.0],["2018-11-14",127.9634,128.4204,123.8777,124.0331,1123600.0],["2018-11-15",123.896,126.7569,123.0368,126.7295,704000.0],["2018-11-16",126.1445,127.4973,124.6181,126.9854,512500.0],["2018-11-19",126.7021,126.7021,123.1191,123.6401,632900.0],["2018-11-20",122.5067,124.0697,121.2911,123.2197,814800.0],["2018-11-21",123.6675,125.5047,123.2562,124.481,405500.0],["2018-11-23",124.0057,124.9289,123.631,124.088,210500.0],["2018-11-26",125.2214,125.7698,124.3165,125.3219,573600.0],["2018-11-27",124.6638,125.4499,123.4664,124.3256,706500.0],["2018-11-28",125.0751,128.6855,124.8192,128.6489,674800.0],["2018-11-29",128.3016,128.649,126.2085,127.1683,864800.0],["2018-11-30",126.6275,128.158,126.49,128.0297,927500.0],["2018-12-03",129.6885,130.2018,127.434,129.4961,779500.0],["2018-12-04",128.9462,129.7435,125.372,125.7019,607300.0],["2018-12-06",123.9056,124.703,122.5676,124.593,780000.0],["2018-12-07",123.9881,125.6744,121.6328,122.5768,600600.0],["2018-12-10",122.6592,124.6388,121.3762,123.5116,452400.0],["2018-12-11",124.9321,126.4534,122.5034,123.2275,436000.0],["2018-12-12",124.8496,125.6652,123.3924,123.4841,413100.0],["2018-12-13",124.0065,124.0065,121.8711,122.5493,415100.0],["2018-12-14",121.9444,122.5493,120.1481,120.3956,478600.0],["2018-12-17",119.9007,120.5331,117.3988,117.9945,463800.0],["2018-12-18",118.4435,119.7266,116.913,117.6737,442100.0],["2018-12-19",117.967,120.0931,115.4284,116.5831,585000.0],["2018-12-20",116.3907,117.0872,113.907,115.4834,758300.0],["2018-12-21",115.6575,117.7287,112.8531,113.2289,1084500.0],["2018-12-24",112.8073,113.403,110.8919,110.956,326400.0],["2018-12-26",111.8175,114.9426,110.1587,114.8877,378700.0],["2018-12-27",113.4488,115.8316,111.9733,115.7216,461200.0],["2018-12-28",116.3632,116.5923,113.6413,114.8144,421600.0],["2018-12-31",115.8774,116.0974,114.4569,115.9507,396900.0],["2019-01-02",114.1453,115.7491,113.1372,113.8154,644400.0],["2019-01-03",112.9723,113.6413,110.8827,111.1027,383600.0],["2019-01-04",112.4315,114.3378,111.9,113.6779,425300.0],["2019-01-07",113.8887,114.6035,112.734,113.4763,465900.0],["2019-01-08",114.1361,115.5292,112.6515,115.4009,526100.0],["2019-01-09",115.9416,116.2165,114.8052,115.7858,538600.0],["2019-01-10",115.0159,116.0057,114.6402,115.5933,514100.0],["2019-01-11",115.0251,116.2532,114.9335,116.1432,345600.0],["2019-01-14",115.3092,116.3723,114.961,115.8774,446600.0],["2019-01-15",116.409,118.306,116.0607,118.0403,369500.0],["2019-01-16",118.0036,119.3692,117.0505,119.1859,551800.0],["2019-01-17",118.9109,119.9923,118.4802,118.6818,409500.0],["2019-01-18",119.3142,120.0657,118.1136,119.9374,627600.0],["2019-01-22",119.8274,119.9465,118.0219,118.7093,622800.0],["2019-01-23",119.2042,120.2306,118.8101,119.4058,409300.0],["2019-01-24",119.47,120.3131,119.3325,120.194,274000.0],["2019-01-25",121.1562,121.6236,120.249,121.3854,308500.0],["2019-01-28",120.5422,121.3854,120.0107,121.3212,281400.0],["2019-01-29",121.5228,121.8161,118.9934,120.1848,555500.0],["2019-01-30",120.5881,122.1919,119.7082,121.9444,413900.0],["2019-01-31",121.7336,122.6501,120.643,122.3935,852300.0],["2019-02-01",122.3843,123.8323,121.532,123.7407,623500.0],["2019-02-04",124.0248,124.4921,122.146,124.2814,465700.0],["2019-02-05",124.8862,125.3078,124.0156,124.4463,678600.0],["2019-02-06",118.3061,122.7784,115.4742,121.0188,1175900.0],["2019-02-07",120.4597,121.6511,120.0473,120.7713,573800.0],["2019-02-08",120.2214,121.587,119.9923,121.587,478600.0],["2019-02-11",122.091,122.5676,120.3314,120.4506,659300.0],["2019-02-12",121.0188,122.4576,120.6613,121.6236,745900.0],["2019-02-13",122.311,123.0992,122.1094,122.3752,464200.0],["2019-02-14",122.3385,123.4474,121.2479,121.312,510300.0],["2019-02-15",122.0819,122.8884,121.6878,122.6135,1596800.0],["2019-02-19",122.5126,122.8059,121.6878,121.7428,666100.0],["2019-02-20",122.3568,122.3568,120.9363,121.7337,547600.0],["2019-02-21",121.5412,121.587,120.3039,120.6339,474300.0],["2019-02-22",121.1929,121.5595,120.5606,121.4862,649000.0],["2019-02-25",122.3568,122.3568,120.918,121.2479,391700.0],["2019-02-26",121.3762,122.4026,120.6522,121.7886,425600.0],["2019-02-27",121.2662,121.9077,121.0004,121.7428,366600.0],["2019-02-28",121.8531,122.7907,121.6141,121.9174,553700.0],["2019-03-01",122.9194,123.0573,122.0278,122.9562,412200.0],["2019-03-04",123.3606,123.4985,121.1453,122.2391,447800.0],["2019-03-05",122.5701,122.8826,121.991,122.2576,348000.0],["2019-03-06",122.2943,122.5976,121.1545,121.1728,308800.0],["2019-03-07",120.8236,121.1545,119.7665,120.4191,440900.0],["2019-03-08",119.5642,120.7868,119.2241,120.7225,361000.0],["2019-03-11",120.7868,122.708,120.7592,122.6804,357700.0],["2019-03-12",123.0205,123.6732,122.6069,123.4617,334600.0],["2019-03-13",124.096,125.4013,123.4801,124.7395,613900.0],["2019-03-14",124.813,125.8517,123.9214,124.8682,536700.0],["2019-03-15",125.0152,126.4492,124.8406,126.1551,727100.0],["2019-03-18",126.8353,127.8189,125.9804,126.9732,714300.0],["2019-03-19",127.6166,127.6166,125.7046,125.9161,427200.0],["2019-03-20",125.576,125.7598,123.6088,124.1512,388800.0],["2019-03-21",123.7375,126.9456,123.4066,126.7342,464300.0],["2019-03-22",126.5136,126.6974,124.7303,124.8038,333600.0],["2019-03-25",124.3442,124.7487,123.9214,124.2615,340700.0],["2019-03-26",125.1164,126.3022,124.9049,126.0816,338200.0],["2019-03-27",126.1735,126.8537,125.3186,126.4952,260600.0],["2019-03-28",126.9548,127.4236,126.486,127.01,348800.0],["2019-03-29",127.9476,127.9936,126.9272,127.5339,367000.0],["2019-04-01",128.0855,129.1058,127.4512,129.0047,349600.0],["2019-04-02",128.9771,130.5398,128.1039,130.3284,495600.0],["2019-04-03",130.7145,131.6062,130.0711,131.073,495000.0],["2019-04-04",131.2017,131.6797,129.8596,130.3008,398000.0],["2019-04-05",130.5306,131.1925,130.0618,130.4846,310500.0],["2019-04-08",130.2824,130.2824,129.0691,129.9515,276100.0],["2019-04-09",129.2345,130.2916,129.2345,129.7952,264500.0],["2019-04-10",129.8596,131.0913,129.6482,130.5858,318600.0],["2019-04-11",131.0914,131.6429,130.4204,131.5694,331700.0],["2019-04-12",131.9739,132.5254,131.4407,132.4794,431200.0],["2019-04-15",132.461,133.2791,131.9462,132.4242,476400.0],["2019-04-16",132.6448,132.7368,131.8267,132.222,321000.0],["2019-04-17",132.5438,132.5529,131.9371,132.2128,305700.0],["2019-04-18",132.1668,132.1668,131.1833,131.9094,266200.0],["2019-04-22",131.459,132.939,130.8983,132.8287,213000.0],["2019-04-23",133.178,134.7131,132.6633,134.5477,437100.0],["2019-04-24",134.9062,135.66,134.4282,134.9797,437800.0],["2019-04-25",134.9981,135.5864,134.18,135.4026,271100.0],["2019-04-26",135.4301,136.1747,135.0256,136.1747,302200.0],["2019-04-29",136.2666,136.7814,135.7243,136.6159,344900.0],["2019-04-30",136.9652,138.6107,136.2574,137.0204,470600.0],["2019-05-01",133.6559,134.612,127.9751,129.3264,1204500.0],["2019-05-02",128.9955,130.218,127.2122,127.5982,764300.0],["2019-05-03",128.2234,128.2234,125.7047,126.4676,568600.0],["2019-05-06",125.0336,126.9456,125.0336,126.7893,292700.0],["2019-05-07",125.9161,126.4768,123.5536,124.1052,652800.0],["2019-05-08",123.903,124.3994,123.0021,123.5537,432800.0],["2019-05-09",122.5976,123.4341,121.2647,123.094,418700.0],["2019-05-10",122.5425,124.0869,121.2097,123.8846,289400.0],["2019-05-13",122.3127,123.6548,121.7612,122.2116,595400.0],["2019-05-14",122.947,125.0888,122.7448,124.2891,555600.0],["2019-05-15",123.5445,124.8038,123.5445,123.9398,438800.0],["2019-05-16",124.2799,125.8885,124.1972,125.1072,407800.0],["2019-05-17",124.1236,125.6679,123.8754,124.7854,404400.0],["2019-05-20",123.9214,125.383,123.4158,124.7211,368000.0],["2019-05-21",125.291,126.4585,125.2359,125.6495,407200.0],["2019-05-22",125.6035,126.5254,124.7,125.0595,363100.0],["2019-05-23",124.0822,125.0871,121.593,121.9526,403700.0],["2019-05-24",122.9943,124.1375,121.6207,122.1462,348700.0],["2019-05-28",122.6164,123.4922,120.6434,120.7356,525700.0],["2019-05-29",120.6342,121.2888,119.1315,121.1782,375500.0],["2019-05-30",121.3072,122.1923,120.5512,121.8972,256400.0],["2019-05-31",121.2335,122.1093,120.2839,120.9753,376900.0],["2019-06-03",121.1874,121.3257,119.6847,120.4959,444000.0],["2019-06-04",121.6852,122.3398,120.0442,122.3121,284700.0],["2019-06-05",123.1142,124.073,122.0448,123.1695,346000.0],["2019-06-06",122.9391,123.2064,122.3029,122.9667,250300.0],["2019-06-07",123.5936,125.4375,123.5936,124.8198,258600.0],["2019-06-10",125.5942,126.6083,125.3637,126.2303,210200.0],["2019-06-11",126.7466,127.1615,125.124,126.1105,214000.0],["2019-06-12",126.2303,128.0465,125.502,127.7699,288900.0],["2019-06-13",128.2493,128.4706,126.5714,127.1983,405200.0],["2019-06-14",127.0877,127.6685,126.7097,127.0508,200000.0],["2019-06-17",127.5763,128.3692,126.2488,126.387,203200.0],["2019-06-18",127.7238,127.7238,125.668,126.6175,453700.0],["2019-06-19",127.1154,127.5487,125.9261,127.4012,423700.0],["2019-06-20",127.816,129.0146,127.143,127.7976,324400.0],["2019-06-21",127.9082,127.982,126.2488,126.6175,411700.0],["2019-06-24",126.9217,126.9494,125.9814,126.2211,358700.0],["2019-06-25",126.1474,126.1935,125.0134,125.0595,226200.0],["2019-06-26",125.797,126.6729,123.8887,123.9163,391900.0],["2019-06-27",124.4971,124.8659,123.8794,124.0361,480400.0],["2019-06-28",124.4602,125.2992,123.1419,123.4646,887900.0],["2019-07-01",125.9261,126.5714,124.746,125.7694,376300.0],["2019-07-02",126.046,126.1382,124.3127,125.3269,469600.0],["2019-07-03",125.5113,126.8757,124.8014,126.8665,205400.0],["2019-07-05",126.1935,127.0047,124.9028,126.4424,239000.0],["2019-07-08",125.8247,126.5714,125.0779,125.4928,417300.0],["2019-07-09",125.3269,126.0736,124.7368,126.0091,281400.0],["2019-07-10",126.3133,126.7651,125.8524,126.6729,370500.0],["2019-07-11",127.0785,128.148,126.9126,128.0466,332400.0],["2019-07-12",128.5536,129.3372,128.5167,128.9869,397800.0],["2019-07-15",128.9776,129.9918,128.7011,129.5308,322000.0],["2019-07-16",129.8812,129.9641,128.9223,129.4939,261500.0],["2019-07-17",129.7982,130.4528,129.2266,130.0379,216100.0],["2019-07-18",129.8074,131.891,128.7749,131.4669,401200.0],["2019-07-19",131.7895,133.0987,130.4989,130.545,442500.0],["2019-07-22",130.6925,130.9783,127.7146,128.0004,419400.0],["2019-07-23",128.8578,128.9223,127.226,128.0096,329300.0],["2019-07-24",127.5118,128.5167,124.8659,125.8339,560500.0],["2019-07-25",125.8339,127.3459,125.4006,127.2261,406000.0],["2019-07-26",127.9359,129.7613,127.9359,129.3096,368800.0],["2019-07-29",129.1805,130.0932,128.6366,130.001,301200.0],["2019-07-30",129.7245,129.918,125.3914,128.2586,344200.0],["2019-07-31",128.3139,129.7798,128.0004,128.7933,520800.0],["2019-08-01",128.9039,130.3974,125.502,129.5032,354100.0],["2019-08-02",129.3465,129.3465,126.7466,127.9359,264600.0],["2019-08-05",126.3594,127.0324,122.8837,123.3539,607900.0],["2019-08-06",124.0269,125.4006,123.6489,125.2623,381100.0],["2019-08-07",123.6766,127.2168,123.3078,126.3778,403800.0],["2019-08-08",126.6544,129.9734,124.4695,129.8259,297100.0],["2019-08-09",129.5769,130.2038,128.2954,129.6414,221800.0],["2019-08-12",128.9961,129.7152,127.1799,127.521,202600.0],["2019-08-13",127.4288,129.7613,127.1984,129.2635,234000.0],["2019-08-14",127.4104,128.3139,126.765,127.392,383800.0],["2019-08-15",127.8253,132.3612,127.5764,130.8584,724700.0],["2019-08-16",131.8356,132.7668,130.7478,130.84,623600.0],["2019-08-19",132.3519,132.7483,129.9088,130.4804,590500.0],["2019-08-20",130.3514,131.4761,129.2082,129.7798,680200.0],["2019-08-21",131.9002,134.4724,129.7244,131.2456,779500.0],["2019-08-22",131.5499,132.5455,130.6556,131.7619,334000.0],["2019-08-23",131.1257,132.7022,127.5855,128.0096,357900.0],["2019-08-26",128.9039,129.4847,127.5948,129.411,358500.0],["2019-08-27",130.3514,131.7711,129.7613,131.4669,540700.0],["2019-08-28",131.1166,131.8633,129.7337,131.4577,393500.0],["2019-08-29",132.7576,133.91,132.1214,133.6795,271900.0],["2019-08-30",134.583,134.7398,133.0619,133.6427,407100.0],["2019-09-03",133.1263,133.9745,132.103,133.2831,418200.0],["2019-09-04",134.0298,134.5553,133.0157,134.4447,315100.0],["2019-09-05",136.2794,137.3304,135.4681,136.9155,368600.0],["2019-09-06",136.7584,137.5996,136.518,136.5735,307500.0],["2019-09-09",137.3037,137.4609,135.5103,136.3608,279000.0],["2019-09-10",136.3238,136.3885,131.2211,131.8774,484200.0],["2019-09-11",131.4892,134.3456,131.2673,134.0591,367700.0],["2019-09-12",135.0112,136.2314,133.7725,135.3163,293700.0],["2019-09-13",135.0481,135.9726,133.9851,134.2347,246000.0],["2019-09-16",133.8094,135.3162,133.5783,135.0666,204300.0],["2019-09-17",134.9464,136.1852,134.4288,136.0927,310900.0],["2019-09-18",135.649,136.5272,134.512,136.3793,572300.0],["2019-09-19",136.9987,137.2668,136.0003,136.6844,305000.0],["2019-09-20",137.1466,138.1265,136.0558,136.5272,468200.0],["2019-09-23",136.1575,136.8046,134.2439,134.3734,265500.0],["2019-09-24",135.0759,137.3684,134.7616,135.7322,325500.0],["2019-09-25",135.3994,135.9171,134.059,135.6583,272000.0],["2019-09-26",135.5566,136.0373,134.3271,135.649,481200.0],["2019-09-27",136.481,136.481,132.0253,132.8573,319600.0],["2019-09-30",133.2271,135.1591,132.6354,134.9372,667900.0],["2019-10-01",135.3255,136.0835,134.0405,135.2053,396900.0],["2019-10-02",134.1885,134.2439,132.2379,133.6246,442100.0],["2019-10-03",133.2085,134.4565,132.3303,133.5783,295500.0],["2019-10-04",134.1792,135.0667,133.8464,134.9095,438800.0],["2019-10-07",134.854,134.9649,133.0237,133.8649,518000.0],["2019-10-08",133.1716,133.2455,131.4244,131.5261,246900.0],["2019-10-09",132.0253,132.9589,131.3874,131.5816,429100.0],["2019-10-10",131.5446,132.5707,131.2396,131.9606,274700.0],["2019-10-11",132.8296,133.375,131.3228,131.3597,474600.0],["2019-10-14",130.8606,131.8404,130.1118,131.2488,237700.0],["2019-10-15",131.8219,132.8296,130.6202,131.8497,835000.0],["2019-10-16",132.1455,133.1901,130.463,132.8388,412400.0],["2019-10-17",132.922,133.7909,131.7849,132.5614,268900.0],["2019-10-18",132.2564,132.848,131.3412,132.6354,332900.0],["2019-10-21",133.4766,133.4766,130.7034,131.0177,274900.0],["2019-10-22",131.258,132.0992,128.568,128.6419,282100.0],["2019-10-23",128.2629,129.3537,127.736,128.0226,292200.0],["2019-10-24",129.6311,130.0009,127.9394,128.5125,496100.0],["2019-10-25",128.3276,129.8529,128.041,128.9839,846400.0],["2019-10-28",129.7975,130.5462,129.3722,130.1118,347200.0],["2019-10-29",130.2504,131.2765,129.6403,130.6479,401000.0],["2019-10-30",130.9437,131.3782,130.4076,130.7866,400300.0],["2019-10-31",130.8513,131.6555,130.2781,130.8605,384800.0],["2019-11-01",131.2211,131.5446,130.4815,131.027,622200.0],["2019-11-04",132.1362,132.4228,130.8235,131.9328,860100.0],["2019-11-05",135.1128,140.1971,133.4119,134.6321,1758100.0],["2019-11-06",134.6321,136.5642,132.2564,136.3423,1044400.0],["2019-11-07",136.8693,138.6072,136.4163,137.4147,612300.0],["2019-11-08",136.518,138.3946,136.1205,138.2097,350000.0],["2019-11-11",137.7197,138.6627,136.7676,137.4239,332700.0],["2019-11-12",137.6457,138.1357,135.649,136.1759,451100.0],["2019-11-13",136.1205,137.5718,136.1205,137.0911,293300.0],["2019-11-14",137.0357,137.0634,136.1667,136.897,412700.0],["2019-11-15",137.3869,138.487,136.6936,138.3945,395800.0],["2019-11-18",138.6072,139.3929,137.9046,139.2727,336300.0],["2019-11-19",139.5593,140.5577,139.3467,139.6888,409700.0],["2019-11-20",139.4576,140.2341,137.8676,138.9862,331000.0],["2019-11-21",138.8475,138.9214,137.3314,137.6088,429800.0],["2019-11-22",137.803,138.5517,136.592,138.1542,348300.0],["2019-11-25",138.5887,139.4299,138.2281,139.1895,659700.0],["2019-11-26",139.4484,140.835,138.94,140.3173,728900.0],["2019-11-27",141.0107,141.3712,139.8736,141.0754,324100.0],["2019-11-29",140.9271,141.4461,140.3431,140.8251,149600.0],["2019-12-02",141.0012,141.2237,138.8324,139.4349,500400.0],["2019-12-03",139.4534,140.8529,138.4616,139.166,319400.0],["2019-12-04",138.8416,140.4729,137.8128,140.0465,393000.0],["2019-12-05",140.5471,140.5471,139.1105,139.6944,269600.0],["2019-12-06",140.547,140.8066,139.4255,139.6295,247500.0],["2019-12-09",139.5831,140.1856,137.9426,137.9797,259500.0],["2019-12-10",137.5812,138.4617,137.3402,137.8314,315100.0],["2019-12-11",134.7913,135.783,133.8923,134.8933,602600.0],["2019-12-12",134.8099,136.2929,134.2816,136.0519,430600.0],["2019-12-13",135.987,136.5431,134.9396,135.1899,526000.0],["2019-12-16",136.0426,136.8675,135.3289,135.6719,411400.0],["2019-12-17",136.0982,137.0158,135.5884,136.228,413800.0],["2019-12-18",136.8211,136.9694,134.9952,135.1157,278700.0],["2019-12-19",134.9396,135.9684,133.8645,135.4031,341900.0],["2019-12-20",136.265,136.9324,134.5782,136.0797,549300.0],["2019-12-23",136.265,136.4782,135.505,135.6162,273500.0],["2019-12-24",135.7274,136.0704,135.0879,135.7089,66700.0],["2019-12-26",135.6996,135.8479,134.9489,135.4216,168100.0],["2019-12-27",135.5792,136.2372,134.6709,135.885,268800.0],["2019-12-30",136.0055,136.0055,134.3001,134.7542,214000.0],["2019-12-31",134.5411,135.125,134.3001,135.0138,275400.0],["2020-01-02",135.7553,136.0426,134.6709,135.2177,446400.0],["2020-01-03",134.7542,135.3289,134.124,135.0601,205700.0],["2020-01-06",134.3187,136.0704,133.9386,135.9962,242900.0],["2020-01-07",135.6811,136.2187,134.9953,135.7645,320700.0],["2020-01-08",136.2836,136.9324,135.644,135.9777,458500.0],["2020-01-09",136.6821,137.7758,136.645,137.748,311200.0],["2020-01-10",138.0816,138.2114,134.7265,134.8655,336500.0],["2020-01-13",135.125,136.7656,135.0787,136.4226,336700.0],["2020-01-14",136.4133,136.7933,134.9674,136.3114,390200.0],["2020-01-15",136.2557,138.4338,135.8942,137.7757,437600.0],["2020-01-16",138.7304,139.2865,137.7109,138.3504,323700.0],["2020-01-17",138.5079,138.9714,137.9704,138.5357,278500.0],["2020-01-21",137.9241,139.7871,137.9241,138.6656,293900.0],["2020-01-22",139.5461,140.2319,138.6192,138.6656,351600.0],["2020-01-23",139.0456,141.4091,137.9519,141.2608,411200.0],["2020-01-24",141.2978,142.2154,139.3885,140.1856,418500.0],["2020-01-27",138.1465,139.1104,137.3865,138.1372,360800.0],["2020-01-28",138.7861,140.0559,137.9149,139.0734,813900.0],["2020-01-29",138.6192,139.6109,138.5451,138.6563,336900.0],["2020-01-30",137.6923,142.0485,137.6923,141.8724,520500.0],["2020-01-31",141.7983,141.7983,138.3319,138.6007,824500.0],["2020-02-03",140.1114,141.7241,139.8333,140.8621,397000.0],["2020-02-04",141.9003,143.9671,141.6129,142.5212,498300.0],["2020-02-05",149.6209,152.7814,148.3696,151.9843,957300.0],["2020-02-06",153.1707,153.6156,150.8351,152.1882,937200.0],["2020-02-07",152.1789,153.9214,151.5765,153.1985,560000.0],["2020-02-10",153.1985,156.3776,152.8278,156.0625,351800.0],["2020-02-11",157.0728,157.3693,155.3488,155.8215,426700.0],["2020-02-12",156.2015,156.841,153.9863,156.7483,431000.0],["2020-02-13",156.1181,157.5547,155.9512,156.5907,550800.0],["2020-02-14",156.7854,159.5845,156.3868,159.4918,351400.0],["2020-02-18",159.0654,161.4104,158.6669,160.2147,654800.0],["2020-02-19",161.0489,161.3825,159.4362,161.1045,511600.0],["2020-02-20",161.3177,162.1333,159.5289,161.6977,388200.0],["2020-02-21",161.0304,161.0304,157.6474,158.5001,418800.0],["2020-02-24",153.4117,156.9337,152.9946,155.6454,455300.0],["2020-02-25",156.3776,156.7113,151.4375,151.7712,737000.0],["2020-02-26",152.4571,153.1893,148.7404,148.8053,602000.0],["2020-02-27",146.1916,149.2131,142.9383,143.2442,685600.0],["2020-02-28",141.06,143.049,137.3051,141.0321,1178300.0],["2020-03-02",141.8314,147.6125,139.8053,147.5289,826500.0],["2020-03-03",147.501,150.0012,144.7499,146.6552,1557000.0],["2020-03-04",149.5922,153.9048,147.1757,153.7282,649600.0],["2020-03-05",149.1275,153.8676,149.1275,153.3471,834200.0],["2020-03-06",148.9137,152.2782,145.8558,150.0476,857600.0],["2020-03-09",141.6735,145.9953,140.1771,140.9299,774000.0],["2020-03-10",145.0937,151.9529,141.1065,151.8972,925500.0],["2020-03-11",149.6386,151.5161,146.1626,149.6479,868800.0],["2020-03-12",141.311,149.9454,138.6714,144.2015,1352400.0],["2020-03-13",149.1647,150.6982,136.7846,149.5457,1468600.0],["2020-03-16",137.5561,145.0566,134.2101,137.5189,1085800.0],["2020-03-17",140.1956,151.0886,139.9726,145.1681,1044500.0],["2020-03-18",134.8235,148.3375,133.9034,147.4359,839200.0],["2020-03-19",151.1537,151.1537,136.1061,138.0858,1172100.0],["2020-03-20",142.1753,143.049,121.1051,124.8507,1370100.0],["2020-03-23",124.9251,125.8545,114.9151,120.4638,950400.0],["2020-03-24",124.5254,133.2528,124.4511,132.1933,897700.0],["2020-03-25",131.3474,135.7343,128.3639,131.8493,818600.0],["2020-03-26",132.1839,142.3891,131.366,140.3536,863700.0],["2020-03-27",136.5801,144.2665,135.028,138.5133,545300.0],["2020-03-30",140.0005,145.7165,136.1526,145.038,571700.0],["2020-03-31",143.6066,146.9061,141.9336,144.2851,781000.0],["2020-04-01",139.2941,141.785,134.4797,136.701,624600.0],["2020-04-02",134.145,141.1251,132.5092,140.4931,527400.0],["2020-04-03",139.3406,146.6366,138.9781,145.1867,718800.0],["2020-04-06",149.3877,156.7674,148.133,155.5313,960600.0],["2020-04-07",159.4628,161.554,154.2951,155.3826,995100.0],["2020-04-08",147.6218,158.4683,147.6218,157.4273,884500.0],["2020-04-09",158.6356,159.8346,157.26,158.1523,427000.0],["2020-04-13",156.5072,157.7991,150.7726,151.6091,439100.0],["2020-04-14",154.2115,156.47,152.4734,156.1447,503400.0],["2020-04-15",152.6686,154.0256,149.9082,151.702,423400.0],["2020-04-16",154.3044,155.5963,151.3209,153.7375,480900.0],["2020-04-17",156.7581,158.6356,155.996,157.6876,488500.0],["2020-04-20",155.1781,156.2655,154.2487,154.9086,476900.0],["2020-04-21",153.0311,153.1798,144.0621,145.3447,442700.0],["2020-04-22",146.2276,149.6944,145.0008,148.3746,499600.0],["2020-04-23",148.3374,149.3319,144.7127,145.1774,526400.0],["2020-04-24",146.1626,147.9285,144.3037,147.882,870200.0],["2020-04-27",149.8803,152.6593,148.9416,151.9344,415100.0],["2020-04-28",153.1705,154.1,148.6349,149.0345,580000.0],["2020-04-29",150.8748,153.8118,149.5364,149.8989,529100.0],["2020-04-30",149.5643,152.7894,148.1237,152.0087,801900.0],["2020-05-01",149.1833,151.3489,146.2927,147.3151,450900.0],["2020-05-04",147.3894,151.2652,146.1998,150.596,664200.0],["2020-05-05",152.7616,165.0394,152.7616,163.7661,1049200.0],["2020-05-06",162.8087,167.1213,162.2139,165.9037,660100.0],["2020-05-07",167.6232,172.4563,165.9409,170.8391,721600.0],["2020-05-08",171.3037,172.5678,169.5285,169.891,479300.0],["2020-05-11",169.2497,174.6311,167.6883,173.5716,467300.0],["2020-05-12",173.9805,175.4397,171.7499,172.1867,547100.0],["2020-05-13",171.6569,174.1664,169.3984,172.0194,468900.0],["2020-05-14",171.2666,172.3355,169.4263,172.1589,574100.0],["2020-05-15",170.9227,176.6945,169.6308,176.397,795000.0],["2020-05-18",180.2821,181.2673,176.9176,177.438,635500.0],["2020-05-19",177.503,180.0311,175.4211,175.4304,378900.0],["2020-05-20",178.479,179.8359,176.6015,177.0291,386000.0],["2020-05-21",177.0941,177.0941,172.1217,172.4098,442200.0],["2020-05-22",171.787,173.8876,170.681,173.7296,313700.0],["2020-05-26",176.3971,176.3971,168.9337,169.3334,617200.0],["2020-05-27",169.3427,172.4357,163.2405,164.638,925700.0],["2020-05-28",165.346,167.6378,164.6379,165.7,743200.0],["2020-05-29",166.7714,168.9887,165.141,168.4949,1156700.0],["2020-06-01",169.5011,170.4979,167.3863,168.3645,544700.0],["2020-06-02",169.8551,170.3954,167.8707,170.1159,739500.0],["2020-06-03",169.911,170.2557,165.8677,166.2031,371000.0],["2020-06-04",164.1814,166.5664,164.1814,165.8957,537000.0],["2020-06-05",167.0136,167.8334,163.2125,167.5726,673400.0],["2020-06-08",165.8863,165.9236,161.7033,164.2373,672800.0],["2020-06-09",164.8801,167.2278,164.5354,166.6316,481700.0],["2020-06-10",168.1874,170.5165,166.5384,169.8737,615100.0],["2020-06-11",169.7246,170.4886,162.6535,162.9424,612500.0],["2020-06-12",164.6752,165.9981,158.6196,160.4735,584100.0],["2020-06-15",157.1569,163.3336,157.1569,162.048,399300.0],["2020-06-16",167.4981,167.4981,161.694,163.8647,359400.0],["2020-06-17",164.0975,167.1906,164.0975,165.6441,351700.0],["2020-06-18",165.1038,169.2216,164.4144,167.5167,480800.0],["2020-06-19",170.0321,170.4606,166.5385,168.8955,1047600.0],["2020-06-22",168.4017,172.1282,167.9079,170.6469,421900.0],["2020-06-23",171.2432,173.1531,168.8117,169.6688,369300.0],["2020-06-24",169.2588,171.3736,166.9111,167.4049,522800.0],["2020-06-25",167.3863,168.057,164.1721,167.9266,545100.0],["2020-06-26",168.2526,169.9389,165.5416,166.2869,1042700.0],["2020-06-29",166.6689,169.0725,163.8926,169.0725,693700.0],["2020-06-30",168.5135,172.2028,168.5135,171.4482,712300.0],["2020-07-01",172.1748,172.2866,168.3179,171.2618,388400.0],["2020-07-02",172.6872,174.2151,171.1034,171.8953,256900.0],["2020-07-06",173.0878,175.5287,170.0507,170.5445,402200.0],["2020-07-07",169.6222,172.6779,167.3397,167.526,453600.0],["2020-07-08",169.2122,170.2463,168.4483,169.5197,248100.0],["2020-07-09",169.6687,170.3488,167.1347,169.8364,573300.0],["2020-07-10",170.9264,171.2898,167.9732,169.1191,378100.0],["2020-07-13",169.147,170.3209,165.7279,166.1844,723800.0],["2020-07-14",166.3335,168.6253,163.9671,167.7496,360300.0],["2020-07-15",169.1936,169.8271,166.5664,167.8148,568400.0],["2020-07-16",167.3863,167.6937,165.523,166.5944,464700.0],["2020-07-17",166.967,169.6594,166.7062,169.1657,367600.0],["2020-07-20",167.0974,170.6749,167.0974,170.3488,579800.0],["2020-07-21",172.0165,172.3239,169.5011,170.7494,275900.0],["2020-07-22",170.4885,171.9605,169.0632,171.4761,306300.0],["2020-07-23",171.8767,174.0753,168.765,169.3427,298300.0],["2020-07-24",168.8489,169.147,166.6596,167.3117,213400.0],["2020-07-27",167.1347,168.8396,167.0043,168.3458,268100.0],["2020-07-28",167.1347,167.9359,163.9206,164.4702,429900.0],["2020-07-29",165.1969,168.821,163.9765,168.3924,377000.0],["2020-07-30",166.1099,168.2992,164.8056,166.2869,435300.0],["2020-07-31",167.0136,167.0136,164.1348,166.1099,580100.0],["2020-08-03",167.4141,170.5444,166.0633,169.5569,545400.0],["2020-08-04",170.4513,170.4513,166.4919,167.3117,569700.0],["2020-08-05",168.2154,169.0538,167.1067,167.4142,445600.0],["2020-08-06",167.5539,170.1532,167.4421,169.9575,370100.0],["2020-08-07",169.1377,172.7245,168.9048,171.4202,665300.0],["2020-08-10",170.5631,172.7804,169.7619,171.2153,732400.0],["2020-08-11",171.2432,172.268,168.616,170.3768,412200.0],["2020-08-12",171.9326,175.2119,170.2743,175.0163,382200.0],["2020-08-13",174.7461,179.8701,174.7461,178.8546,542400.0],["2020-08-14",179.1248,181.6588,178.5192,181.0719,620400.0],["2020-08-17",181.6682,186.0282,181.6682,185.5158,435100.0],["2020-08-18",184.519,187.2393,182.4042,184.1556,642900.0],["2020-08-19",171.9419,173.0412,159.486,160.4456,2445600.0],["2020-08-20",159.0295,161.6008,156.3744,156.7004,1227100.0],["2020-08-21",156.8309,156.9333,152.7503,154.5111,877300.0],["2020-08-24",155.6757,156.7004,151.7628,153.4677,608300.0],["2020-08-25",153.0018,155.3775,152.0981,155.0048,585800.0],["2020-08-26",154.7812,156.8588,151.8559,155.8247,493500.0],["2020-08-27",156.8029,156.8029,153.2534,154.5111,536200.0],["2020-08-28",155.0887,156.8029,154.6228,156.0296,523700.0],["2020-08-31",156.5234,156.9799,153.4397,154.1105,577900.0],["2020-09-01",154.3527,155.834,152.3218,153.123,535900.0],["2020-09-02",154.4925,160.0636,153.1416,159.4022,585700.0],["2020-09-03",158.5264,158.6196,151.9677,154.3713,1088100.0],["2020-09-04",154.0918,155.1912,149.3964,152.0143,618900.0],["2020-09-08",149.7164,150.2208,146.5405,148.0631,592900.0],["2020-09-09",150.333,151.4165,149.0252,150.1181,407900.0],["2020-09-10",150.2489,151.2297,145.4196,145.7559,450200.0],["2020-09-11",146.4191,147.1103,143.9998,145.513,316100.0],["2020-09-14",147.9136,149.0813,146.6246,148.0257,411200.0],["2020-09-15",149.4455,149.8565,147.6708,149.2587,568100.0],["2020-09-16",149.8285,151.3137,145.2608,145.4102,541000.0],["2020-09-17",143.8877,151.3885,143.2432,151.0989,771400.0],["2020-09-18",151.0335,153.8358,150.5291,151.1643,1847600.0],["2020-09-21",149.9406,150.2395,146.8114,148.7169,482100.0],["2020-09-22",149.7819,152.771,148.5115,152.3693,355300.0],["2020-09-23",152.1357,152.6308,148.5582,148.9038,515300.0],["2020-09-24",147.8949,149.1186,146.363,147.2317,526900.0],["2020-09-25",148.39,150.4731,146.6713,150.389,577300.0],["2020-09-28",152.0984,154.4804,151.155,151.9957,447700.0],["2020-09-29",152.0237,153.6957,151.4445,151.4445,365700.0],["2020-09-30",150.7439,153.2847,150.7439,151.8742,378700.0],["2020-10-01",153.0045,154.6765,151.7901,152.7616,466600.0],["2020-10-02",150.9495,152.3413,150.2022,150.9121,354900.0],["2020-10-05",152.4814,152.7336,150.6505,151.4072,381300.0],["2020-10-06",152.2572,154.3869,151.1736,151.3791,346600.0],["2020-10-07",152.2572,154.1254,151.8555,153.6023,339700.0],["2020-10-08",154.499,155.5172,152.3786,153.4902,302600.0],["2020-10-09",153.7704,154.854,153.1913,153.649,520500.0],["2020-10-12",155.0314,155.0314,152.7896,153.8545,510300.0],["2020-10-13",153.7424,155.265,150.9868,151.239,472300.0],["2020-10-14",152.4814,152.5001,149.7071,150.3236,362200.0],["2020-10-15",147.4279,151.8182,147.2878,151.6127,334800.0],["2020-10-16",150.5011,152.9484,150.5011,151.5659,289700.0],["2020-10-19",152.1077,152.4814,147.2972,147.6521,312500.0],["2020-10-20",147.5961,150.6226,147.5961,148.7544,268700.0],["2020-10-21",149.0252,150.2395,148.4741,148.5115,283400.0],["2020-10-22",148.5675,148.6609,146.7273,147.4092,371000.0],["2020-10-23",147.4092,148.5208,146.7367,147.8763,278900.0],["2020-10-26",146.6153,146.6153,142.4212,143.9624,334100.0],["2020-10-27",144.5509,145.4383,141.2162,141.2535,339000.0],["2020-10-28",140.1887,141.3096,138.2831,139.7123,584100.0],["2020-10-29",139.5349,141.0294,138.3859,139.4882,496400.0],["2020-10-30",138.5167,140.3568,137.0221,138.4793,453200.0],["2020-11-02",140.6931,142.4865,139.4601,141.7673,500600.0],["2020-11-03",143.1778,146.8301,143.1778,145.8586,410500.0],["2020-11-04",147.7082,152.7055,147.2691,151.7154,674500.0],["2020-11-05",157.0397,157.0397,142.2717,143.5327,1137400.0],["2020-11-06",145.9053,149.1093,144.336,146.802,555100.0],["2020-11-09",151.2951,154.9941,148.2592,148.362,704100.0],["2020-11-10",148.3714,150.1368,147.3252,149.9406,783300.0],["2020-11-11",150.5852,152.0704,149.1093,150.4637,426000.0],["2020-11-12",150.4357,151.3137,148.1471,149.3148,305200.0],["2020-11-13",150.4637,151.7808,148.3527,150.8374,328400.0],["2020-11-16",152.444,152.9578,147.3532,148.5489,458600.0],["2020-11-17",148.6702,149.4455,147.0823,148.3807,521400.0],["2020-11-18",148.9692,149.894,146.606,148.25,424600.0],["2020-11-19",148.2873,152.2572,145.4757,150.8747,493400.0],["2020-11-20",151.0896,151.5846,149.5109,149.6137,402400.0],["2020-11-23",149.5484,150.9308,148.9599,149.4456,327300.0],["2020-11-24",149.9687,150.4357,146.69,146.7741,732800.0],["2020-11-25",147.8483,148.8197,146.2043,147.4653,572200.0],["2020-11-27",148.1659,148.5115,146.0641,147.3999,270900.0],["2020-11-30",147.923,151.3791,146.5499,150.2582,1348800.0],["2020-12-01",151.0637,152.5529,149.9866,151.1105,766000.0],["2020-12-02",151.2416,152.5154,149.1249,149.8367,361000.0],["2020-12-03",149.1249,149.9866,146.643,147.9916,500200.0],["2020-12-04",148.8065,150.2582,147.8699,148.4319,481100.0],["2020-12-07",147.2799,149.8274,147.2799,148.4413,525400.0],["2020-12-08",148.7503,150.2582,148.1696,149.8555,748700.0],["2020-12-09",149.4996,149.6869,146.9801,147.0457,687000.0],["2020-12-10",147.411,147.7763,143.9643,144.0861,612300.0],["2020-12-11",143.5335,146.1934,143.0933,145.9406,672500.0],["2020-12-14",146.5681,148.9657,146.5025,147.4016,584500.0],["2020-12-15",148.0572,148.8346,145.8375,148.5443,375700.0],["2020-12-16",148.8908,150.4549,148.563,149.0781,491400.0],["2020-12-17",150.1646,152.7215,148.7129,152.4405,603100.0],["2020-12-18",153.3771,154.857,150.5392,151.3822,1168800.0],["2020-12-21",148.9751,149.4059,144.7417,148.179,547700.0],["2020-12-22",147.8793,147.8793,144.4607,144.9103,490600.0],["2020-12-23",146.9052,147.9729,145.1538,146.0435,473800.0],["2020-12-24",146.0155,148.4038,145.7813,147.692,202800.0],["2020-12-28",148.5724,150.4362,147.8418,149.5839,340500.0],["2020-12-29",149.8929,150.8858,148.9751,149.1811,315200.0],["2020-12-30",148.6847,149.5558,148.0853,148.6847,305200.0],["2020-12-31",148.8533,151.8785,148.001,151.7193,428700.0],["2021-01-04",151.4758,152.8901,145.9405,148.6005,747700.0],["2021-01-05",148.6005,149.5839,145.594,149.0219,427800.0],["2021-01-06",147.4297,151.8504,146.8865,151.251,594900.0],["2021-01-07",152.4873,155.4564,152.1502,154.4823,567200.0],["2021-01-08",155.0068,156.8706,154.22,156.3648,483900.0],["2021-01-11",157.3389,158.5003,154.0514,154.5197,582500.0],["2021-01-12",153.8735,153.8735,149.8649,150.2208,607900.0],["2021-01-13",150.6048,151.2417,147.6826,147.8793,400600.0],["2021-01-14",148.3195,149.4434,143.9643,144.1984,442900.0],["2021-01-15",144.161,145.9311,143.1869,144.751,415300.0],["2021-01-19",146.2215,146.4931,144.6574,145.9311,455800.0],["2021-01-20",146.3994,148.3195,144.9009,144.9477,518100.0],["2021-01-21",145.594,147.0176,143.2993,143.393,518100.0],["2021-01-22",143.7395,143.9549,141.1732,141.8944,933900.0],["2021-01-25",142.9247,143.3649,139.3,142.831,713500.0],["2021-01-26",142.5594,145.8843,142.1942,145.0508,430400.0],["2021-01-27",144.6387,147.3173,139.4031,140.1617,535700.0],["2021-01-28",141.2575,142.9434,139.3843,139.3843,483800.0],["2021-01-29",138.7943,139.2626,134.87,135.6099,541400.0],["2021-02-01",138.0731,139.8714,137.5018,139.0659,433900.0],["2021-02-02",139.3001,142.9341,138.6444,141.6884,485000.0],["2021-02-03",142.2784,142.4564,139.7122,139.965,374300.0],["2021-02-04",141.3887,143.7489,140.3772,143.6646,493200.0],["2021-02-05",143.8894,144.751,142.4283,143.215,556100.0],["2021-02-08",143.7582,148.7128,143.3087,148.179,1147600.0],["2021-02-09",139.4593,141.1733,132.669,140.0306,2052500.0],["2021-02-10",139.9931,143.1682,138.7194,139.3375,1091500.0],["2021-02-11",140.5457,143.3087,138.4197,139.2158,882000.0],["2021-02-12",140.8174,140.8829,135.8253,136.406,663900.0],["2021-02-16",137.1084,138.5695,134.5047,136.9679,1158000.0],["2021-02-17",135.9564,140.246,135.9564,139.4406,694100.0],["2021-02-18",137.942,143.0464,137.942,143.0277,720100.0],["2021-02-19",143.1214,144.0299,140.7424,141.3231,1057100.0],["2021-02-22",140.3678,143.983,139.862,143.1682,727000.0],["2021-02-23",142.8872,144.0299,139.656,139.8433,881800.0],["2021-02-24",139.8527,143.1308,137.839,142.0256,1036300.0],["2021-02-25",141.4729,144.0954,140.911,141.7258,677400.0],["2021-02-26",141.782,143.2243,138.5695,139.0284,1113200.0],["2021-03-01",139.4874,142.8872,139.4874,142.4657,508200.0],["2021-03-02",143.2056,144.5356,140.808,142.0536,595200.0],["2021-03-03",141.6977,144.4888,140.4427,142.6343,605100.0],["2021-03-04",142.4657,142.55,136.9585,137.9607,1030700.0],["2021-03-05",139.0506,143.5791,137.5191,142.602,853500.0],["2021-03-08",142.9872,145.6273,141.1363,141.8691,572300.0],["2021-03-09",143.2785,144.6784,139.7552,139.8868,523900.0],["2021-03-10",139.5767,141.8973,138.8251,140.4317,353700.0],["2021-03-11",141.0987,142.3295,139.3324,139.6707,386000.0],["2021-03-12",139.7553,141.7001,139.3137,141.578,408200.0],["2021-03-15",141.8692,142.5738,140.7041,142.4047,324300.0],["2021-03-16",142.9026,142.912,140.7417,141.9349,341200.0],["2021-03-17",141.8692,142.0758,139.9807,141.6249,321100.0],["2021-03-18",140.6948,141.0988,138.6466,139.4264,478900.0],["2021-03-19",138.656,140.9202,137.7446,139.1727,1073500.0],["2021-03-22",139.8586,141.3994,137.2655,140.2062,402600.0],["2021-03-23",140.1122,143.5979,140.1122,142.649,416300.0],["2021-03-24",142.3671,146.2568,142.3671,144.6126,593100.0],["2021-03-25",145.2045,145.4488,142.3953,143.5415,561400.0],["2021-03-26",142.8275,145.9467,141.7,145.8058,677700.0],["2021-03-29",144.6784,149.3666,144.6784,146.952,540900.0],["2021-03-30",146.3037,146.7923,143.8234,144.124,574200.0],["2021-03-31",143.7012,145.1951,142.3483,142.5456,509900.0],["2021-04-01",143.006,145.6179,142.4611,145.2421,383300.0],["2021-04-05",144.8569,147.7788,144.7347,147.7412,411400.0],["2021-04-06",146.7359,147.854,145.3924,145.9279,346300.0],["2021-04-07",146.4165,147.0648,144.6408,144.8945,305200.0],["2021-04-08",144.7159,147.0366,144.7159,146.144,248500.0],["2021-04-09",146.8111,147.0366,145.4487,146.3037,284800.0],["2021-04-12",146.1159,146.6702,145.073,146.3413,363300.0],["2021-04-13",145.9185,147.7318,145.9185,146.4071,385900.0],["2021-04-14",145.6836,145.9373,143.2596,144.5092,507700.0],["2021-04-15",144.8851,147.8352,144.763,146.9427,489700.0],["2021-04-16",147.8634,150.4283,147.0741,149.2351,766200.0],["2021-04-19",149.4606,151.7061,149.0848,151.4054,678800.0],["2021-04-20",152.2416,155.2481,151.8282,153.9421,719200.0],["2021-04-21",154.3179,156.4789,154.0361,156.0467,681000.0],["2021-04-22",156.0185,158.3298,154.8629,157.099,714800.0],["2021-04-23",157.7284,160.0585,157.3902,159.335,522100.0],["2021-04-26",158.7901,159.4289,157.6344,158.0197,442000.0],["2021-04-27",158.5928,159.3256,153.3032,153.6227,531400.0],["2021-04-28",155.0789,155.1353,153.5475,153.679,335000.0],["2021-04-29",155.0226,155.9433,153.7166,154.2146,500700.0],["2021-04-30",153.9985,154.6468,151.706,152.9838,527700.0],["2021-05-03",153.0966,154.9099,152.7396,154.0173,531800.0],["2021-05-04",152.2228,153.2938,146.8111,148.9814,1335500.0],["2021-05-05",151.2175,151.2175,147.0836,148.2768,740900.0],["2021-05-06",148.925,149.1881,146.4541,148.8875,593700.0],["2021-05-07",148.7465,150.0149,145.9843,146.6889,470400.0],["2021-05-10",147.8258,149.8927,146.4353,149.2539,697000.0],["2021-05-11",148.1358,149.517,146.4823,146.8581,446800.0],["2021-05-12",146.2568,148.0325,144.5938,145.7306,514400.0],["2021-05-13",146.1346,149.0472,144.979,148.4271,566600.0],["2021-05-14",148.5586,149.733,147.3466,147.807,324000.0],["2021-05-17",147.8915,149.8269,145.9185,147.0271,279500.0],["2021-05-18",147.0648,147.3373,145.6649,146.2004,348200.0],["2021-05-19",145.6273,146.191,142.6866,144.2932,351800.0],["2021-05-20",144.9602,146.8675,144.312,145.9843,269300.0],["2021-05-21",145.8903,147.7412,145.6555,146.1064,1260000.0],["2021-05-24",147.1681,147.7318,146.1158,147.3278,354500.0],["2021-05-25",147.7131,147.7131,146.3977,146.952,259800.0],["2021-05-26",146.8862,147.4029,146.1816,147.0365,392200.0],["2021-05-27",146.9706,147.6585,145.8775,146.5937,669900.0],["2021-05-28",147.3664,147.7056,145.1331,145.2556,394900.0],["2021-06-01",145.5101,145.6231,143.9741,144.973,362700.0],["2021-06-02",145.1614,146.9046,145.0012,146.5466,332300.0],["2021-06-03",145.1237,147.6585,145.1143,146.8104,477300.0],["2021-06-04",147.0649,148.827,146.9989,148.695,415900.0],["2021-06-07",148.5348,148.5348,146.0472,147.1873,498900.0],["2021-06-08",147.3947,149.2133,146.8104,149.1002,501200.0],["2021-06-09",149.7787,151.5502,149.1191,150.5042,453400.0],["2021-06-10",151.4183,153.8871,150.5325,153.7175,487600.0],["2021-06-11",154.3017,154.3017,152.3135,153.1898,445800.0],["2021-06-14",153.2087,153.9531,151.5879,153.906,403300.0],["2021-06-15",154.2828,155.4513,153.6044,154.4525,428400.0],["2021-06-16",155.2158,156.0638,153.7175,155.1121,608900.0],["2021-06-17",155.0932,155.9413,153.6986,153.774,615800.0],["2021-06-18",152.8788,156.5444,152.8129,155.0555,974600.0],["2021-06-21",155.8848,158.0709,154.5184,157.2229,550300.0],["2021-06-22",157.5244,157.7128,155.8094,156.1486,553800.0],["2021-06-23",156.5067,156.5067,154.0002,154.8388,429900.0],["2021-06-24",155.555,156.2428,154.1792,154.9613,453000.0],["2021-06-25",154.5844,158.8813,154.33,156.9779,1597900.0],["2021-06-28",157.9767,157.9767,154.5655,155.7057,302900.0],["2021-06-29",156.224,157.2323,155.734,155.9696,269900.0],["2021-06-30",156.1109,156.2617,153.595,154.0755,432000.0],["2021-07-01",154.0379,155.5832,153.7458,155.0179,313100.0],["2021-07-02",156.0261,156.5538,155.5267,156.2523,217700.0],["2021-07-06",156.3371,156.3937,154.4242,155.2064,275200.0],["2021-07-07",155.5361,157.2982,155.5361,157.1851,403300.0],["2021-07-08",156.3183,157.6469,155.5833,156.9685,360500.0],["2021-07-09",157.4678,158.5044,156.6103,157.7222,271800.0],["2021-07-12",157.7788,157.8353,156.6198,157.4207,210900.0],["2021-07-13",157.0815,158.1275,156.1298,157.1098,213500.0],["2021-07-14",157.3171,158.6363,156.6481,158.5986,230000.0],["2021-07-15",158.7023,161.058,158.2594,160.7942,525500.0],["2021-07-16",160.747,163.1499,160.078,161.7647,495800.0],["2021-07-19",160.9261,161.3784,159.5786,160.5209,503400.0],["2021-07-20",161.2276,163.8472,161.1711,163.6116,547000.0],["2021-07-21",164.0828,164.7613,162.8861,163.1405,475300.0],["2021-07-22",163.442,165.713,163.3949,164.7895,294300.0],["2021-07-23",165.6282,166.5422,164.7989,166.0993,201200.0],["2021-07-26",165.9768,166.7778,164.4126,165.6658,244300.0],["2021-07-27",166.3632,166.8814,164.5445,165.958,323100.0],["2021-07-28",165.6753,166.1087,161.8966,162.0097,443900.0],["2021-07-29",162.5092,163.8001,162.3396,163.2913,264300.0],["2021-07-30",163.329,164.733,162.8578,164.0451,211100.0],["2021-08-02",164.7518,165.4397,163.4232,164.4974,348000.0],["2021-08-03",165.0534,166.203,163.5739,165.6847,426200.0],["2021-08-04",165.5999,165.8072,163.2536,163.5739,271600.0],["2021-08-05",163.753,164.1959,162.4809,163.4326,300600.0],["2021-08-06",163.508,164.8649,163.1405,163.9132,312700.0],["2021-08-09",164.5162,165.0816,162.8201,162.9143,249500.0],["2021-08-10",162.6788,163.5928,160.8602,162.3019,244200.0],["2021-08-11",163.1405,164.1959,162.9238,163.6871,252000.0],["2021-08-12",164.0451,165.0533,160.2759,164.2524,359600.0],["2021-08-13",164.5163,166.9097,163.6682,166.9003,238500.0],["2021-08-16",166.7495,168.2855,165.1193,167.4845,461900.0],["2021-08-17",166.2407,168.8697,166.2407,168.276,523000.0],["2021-08-18",167.9556,169.5952,158.8813,162.4337,999700.0],["2021-08-19",163.3289,166.1464,161.3501,166.1181,390900.0],["2021-08-20",165.9014,167.5222,165.2042,166.9097,352100.0],["2021-08-23",167.5222,167.6918,166.0994,166.3349,230200.0],["2021-08-24",166.4762,166.8532,163.0557,163.2159,315300.0],["2021-08-25",163.3949,164.4597,162.9143,163.442,240600.0],["2021-08-26",163.3384,164.5257,161.5951,163.9132,240100.0],["2021-08-27",164.2618,166.4951,164.0451,165.7789,423500.0],["2021-08-30",166.0616,167.0133,165.4491,166.1464,200200.0],["2021-08-31",166.7212,169.011,165.5999,166.203,518500.0],["2021-09-01",167.0228,167.7201,165.0816,167.0699,256800.0],["2021-09-02",167.6729,168.1064,165.7695,166.0616,287400.0],["2021-09-03",165.7224,166.4668,164.8555,165.5999,316200.0],["2021-09-07",166.024,167.1736,162.8296,163.018,433900.0],["2021-09-08",162.7629,165.7013,162.3472,163.7172,600800.0],["2021-09-09",164.5675,165.0021,161.7614,161.7992,472300.0],["2021-09-10",162.2621,163.925,159.2576,159.7111,516500.0],["2021-09-13",161.1662,162.0638,158.5113,159.1443,368500.0],["2021-09-14",159.0403,159.7867,157.283,157.8876,366200.0],["2021-09-15",157.9349,161.2606,157.9349,160.5331,357600.0],["2021-09-16",160.8922,162.1677,160.0985,161.3835,316000.0],["2021-09-17",160.6465,160.7504,158.464,159.4466,827000.0],["2021-09-20",157.5003,160.1836,157.472,160.0607,452200.0],["2021-09-21",161.1,161.1945,158.2372,158.5679,314800.0],["2021-09-22",158.5585,160.4953,157.6798,159.4466,292700.0],["2021-09-23",159.3427,162.1677,159.3427,160.9678,283300.0],["2021-09-24",160.9678,162.1015,160.9678,161.922,219600.0],["2021-09-27",161.6291,162.3377,160.1268,161.1945,326500.0],["2021-09-28",160.7126,160.7126,155.6295,156.2815,488300.0],["2021-09-29",156.4704,158.3884,156.4704,156.9901,321800.0],["2021-09-30",157.3113,158.4734,153.7305,155.006,464100.0],["2021-10-01",155.6957,157.4719,154.1462,155.9035,354500.0],["2021-10-04",154.987,156.5365,153.2675,154.1556,394300.0],["2021-10-05",154.0139,156.2626,152.9368,153.825,405800.0],["2021-10-06",153.0597,154.3919,152.0676,154.184,441200.0],["2021-10-07",155.2044,156.9712,154.7603,155.6012,439000.0],["2021-10-08",156.3665,158.0388,155.9508,156.8956,259200.0],["2021-10-11",156.7633,157.7081,155.4122,155.724,229100.0],["2021-10-12",156.0831,156.7539,154.3069,154.7509,338900.0],["2021-10-13",155.195,156.2154,153.9384,155.743,235300.0],["2021-10-14",156.5649,158.7852,155.5729,158.7096,256800.0],["2021-10-15",159.8623,161.7614,159.4277,160.6748,370700.0],["2021-10-18",160.0891,161.9881,159.5978,161.6102,253900.0],["2021-10-19",161.7614,162.47,160.9111,161.5157,330700.0],["2021-10-20",162.3566,162.6212,159.5316,161.6386,330200.0],["2021-10-21",161.9787,163.2542,159.9001,162.7345,294700.0],["2021-10-22",163.188,165.2288,163.188,164.6241,218300.0],["2021-10-25",164.5202,165.3422,163.7171,164.4447,218500.0],["2021-10-26",164.8131,165.2383,163.2447,164.4447,209500.0],["2021-10-27",164.5108,164.5108,154.7792,155.6106,603100.0],["2021-10-28",155.4973,157.2546,153.9289,154.8076,417800.0],["2021-10-29",154.1935,158.4735,154.1935,157.2925,461600.0],["2021-11-01",157.4058,158.1806,155.5918,156.8673,270500.0],["2021-11-02",157.4719,157.4719,150.2725,150.5087,621400.0],["2021-11-03",149.734,152.0866,144.7264,150.3481,1068500.0],["2021-11-04",150.3481,153.3525,149.2899,149.8945,454500.0],["2021-11-05",150.7732,151.8692,148.8836,149.6111,566200.0],["2021-11-08",149.6772,154.4863,149.3088,152.2094,971200.0],["2021-11-09",145.4161,150.9433,145.2555,150.263,920800.0],["2021-11-10",150.622,153.5321,149.4977,152.8329,615800.0],["2021-11-11",153.4659,153.7399,150.0835,150.4236,408100.0],["2021-11-12",150.4237,150.7827,148.3734,149.0348,1114800.0],["2021-11-15",149.4316,150.1496,148.1844,148.3356,430800.0],["2021-11-16",148.9875,150.5937,148.9119,148.9403,424300.0],["2021-11-17",148.5057,149.6111,144.4335,145.3122,1131500.0],["2021-11-18",145.0193,145.1327,142.4872,143.4226,847800.0],["2021-11-19",143.9989,145.8224,143.3564,144.7548,849900.0],["2021-11-22",144.4997,145.7752,143.2431,144.7264,584200.0],["2021-11-23",144.6036,145.6429,143.7155,144.5942,498000.0],["2021-11-24",144.1028,145.5295,143.8005,144.3768,496700.0],["2021-11-26",144.1312,144.8304,141.2684,142.799,372800.0],["2021-11-29",144.0934,144.7264,142.4494,143.9044,748900.0],["2021-11-30",143.9517,144.8871,141.9959,143.262,1354400.0],["2021-12-01",144.528,145.8413,139.7,139.7945,946100.0],["2021-12-02",139.7945,145.481,139.7945,144.2016,673900.0],["2021-12-03",144.1352,147.2533,143.2064,145.9739,819900.0],["2021-12-06",146.4004,150.8738,145.1683,150.5895,627000.0],["2021-12-07",151.2529,151.6983,148.1442,149.1489,1012500.0],["2021-12-08",149.6322,149.6322,147.9262,148.1537,434300.0],["2021-12-09",147.7936,149.1205,147.2155,148.3812,429200.0],["2021-12-10",148.7318,150.5231,147.822,149.9829,402300.0],["2021-12-13",149.7081,155.2904,149.7081,154.0298,863500.0],["2021-12-14",152.9778,155.0439,152.9304,153.8687,473800.0],["2021-12-15",151.0349,152.3997,150.1725,151.5657,616100.0],["2021-12-16",152.3333,156.7594,151.2908,156.4751,791200.0],["2021-12-17",156.2191,156.5035,154.1909,155.66,1024300.0],["2021-12-20",154.5701,155.0534,152.7978,154.4753,406400.0],["2021-12-21",154.3141,156.6456,153.5654,156.3992,308100.0],["2021-12-22",156.6362,158.0578,155.205,157.1669,358900.0],["2021-12-23",158.0294,158.5412,156.7689,156.7878,313800.0],["2021-12-27",157.2901,157.2901,154.9207,156.9015,233800.0],["2021-12-28",157.3849,158.6738,155.7547,158.6359,150600.0],["2021-12-29",158.4938,159.6027,157.7167,159.0719,193100.0],["2021-12-30",159.7259,160.1808,158.8066,158.9582,211800.0],["2021-12-31",158.5696,159.3278,158.0199,158.2663,228000.0],["2022-01-03",158.3421,162.6355,157.4418,162.5407,507700.0],["2022-01-04",162.1711,166.5971,160.3135,165.5356,771500.0],["2022-01-05",165.6588,168.2652,163.7444,163.8865,870800.0],["2022-01-06",164.0002,165.2323,159.6026,160.7399,530800.0],["2022-01-07",160.3419,162.19,158.6549,160.8821,416700.0],["2022-01-10",160.3988,161.1759,157.5365,160.702,431300.0],["2022-01-11",160.74,161.0717,157.4134,160.8727,412500.0],["2022-01-12",161.1191,163.934,160.9485,162.9293,449000.0],["2022-01-13",163.6496,163.6496,158.9297,159.4131,512100.0],["2022-01-14",158.1336,160.2187,156.5035,160.1145,517500.0],["2022-01-18",159.1193,159.1193,154.7691,156.7309,532900.0],["2022-01-19",156.8826,161.5645,155.1671,157.7261,633500.0],["2022-01-20",159.1667,160.5031,154.0299,154.5606,710600.0],["2022-01-21",154.9492,157.4702,152.8546,155.1861,711700.0],["2022-01-24",161.5456,161.5456,151.4519,154.6933,530800.0],["2022-01-25",153.1295,154.0203,149.291,150.5516,694300.0],["2022-01-26",151.3571,153.1674,147.7746,148.6276,614900.0],["2022-01-27",149.4142,152.2575,147.3197,149.0067,919700.0],["2022-01-28",149.708,156.911,147.9168,156.9015,669800.0],["2022-01-31",155.7737,159.1857,155.0534,159.0435,603600.0],["2022-02-01",159.5268,160.0576,158.8729,159.887,630700.0],["2022-02-02",162.0479,162.2659,159.1193,161.6404,467100.0],["2022-02-03",160.2282,161.1191,157.565,158.2758,640000.0],["2022-02-04",157.6408,159.6311,156.6931,159.2236,669500.0],["2022-02-07",159.8207,160.0861,157.129,158.5791,618900.0],["2022-02-08",157.347,160.6926,156.4846,160.3609,1234000.0],["2022-02-09",166.8436,169.0234,161.2613,165.8958,1448100.0],["2022-02-10",163.4411,164.0287,157.8682,158.0483,999100.0],["2022-02-11",158.8729,159.5647,156.6077,158.6644,762900.0],["2022-02-14",159.1572,161.7446,158.399,161.2897,704800.0],["2022-02-15",162.6071,163.915,159.5932,160.1145,474200.0],["2022-02-16",160.2187,161.4697,157.5365,160.6831,514200.0],["2022-02-17",160.2756,161.7825,159.2899,161.4508,557000.0],["2022-02-18",161.8394,163.8865,160.1713,163.4506,597500.0],["2022-02-22",163.28,164.313,160.285,160.5125,637900.0],["2022-02-23",160.9295,161.991,158.8255,159.1193,584800.0],["2022-02-24",156.4371,161.5171,155.8969,161.1854,642500.0],["2022-02-25",162.3038,166.9573,162.228,166.853,619100.0],["2022-02-28",164.7585,167.8482,164.6921,167.5639,733800.0],["2022-03-01",168.9381,170.2176,166.9099,169.7626,684400.0],["2022-03-02",170.0185,171.4402,167.7629,170.7388,605700.0],["2022-03-03",172.1889,174.0181,170.7767,173.857,565400.0],["2022-03-04",172.8997,175.9326,172.2363,175.6483,535600.0],["2022-03-07",175.5627,178.3945,174.0518,174.5554,764900.0],["2022-03-08",173.8617,174.3939,166.5446,168.4832,826600.0],["2022-03-09",170.5358,170.8303,163.7698,168.2456,737100.0],["2022-03-10",166.3926,173.1395,166.3926,172.6264,677200.0],["2022-03-11",173.1965,176.2374,171.8186,174.2988,794900.0],["2022-03-14",173.9472,175.4011,169.6995,170.8493,466700.0],["2022-03-15",171.4956,171.9042,167.7895,170.0892,758700.0],["2022-03-16",170.8779,175.7433,170.1842,175.7243,853100.0],["2022-03-17",176.0759,177.3778,173.3011,175.0876,585600.0],["2022-03-18",175.8383,177.1211,172.4363,176.2849,1278000.0],["2022-03-21",176.2944,177.0927,175.1636,176.8171,542700.0],["2022-03-22",177.0832,178.6226,176.0474,178.4706,331700.0],["2022-03-23",178.4705,179.2213,177.0736,178.7841,449400.0],["2022-03-24",179.1357,180.2285,177.6818,179.9149,521800.0],["2022-03-25",180.5516,183.8206,180.0385,183.7255,427500.0],["2022-03-28",183.1364,185.303,181.7014,184.8278,457000.0],["2022-03-29",185.7781,188.5719,185.341,187.9923,424200.0],["2022-03-30",187.7642,188.3058,185.6261,187.4506,360900.0],["2022-03-31",187.27,189.5317,187.061,187.251,569100.0],["2022-04-01",187.2986,190.6435,185.7116,190.4535,463900.0],["2022-04-04",190.5295,191.3752,187.4126,190.6625,424300.0],["2022-04-05",190.4915,194.7962,189.8263,193.6178,606600.0],["2022-04-06",192.6201,195.1573,192.0499,193.5894,581000.0],["2022-04-07",193.7034,194.4636,190.444,193.5609,622800.0],["2022-04-08",193.7414,193.7414,189.6837,190.558,584300.0],["2022-04-11",190.8811,191.2802,188.0778,188.6765,358200.0],["2022-04-12",189.9498,192.4775,189.3036,190.748,432600.0],["2022-04-13",190.71,191.1757,188.2583,190.5295,404100.0],["2022-04-14",191.1567,192.3825,188.8475,190.52,440400.0],["2022-04-18",190.1209,192.1449,189.1421,190.1019,222300.0],["2022-04-19",190.0639,192.7056,190.0639,192.1259,275600.0],["2022-04-20",192.7626,193.4088,190.8811,191.7553,274500.0],["2022-04-21",192.468,193.998,191.3752,193.5228,536600.0],["2022-04-22",192.8481,193.0572,187.4411,187.4981,326100.0],["2022-04-25",187.08,188.0588,184.7138,187.6311,374000.0],["2022-04-26",187.3366,187.6217,183.8966,183.9821,336200.0],["2022-04-27",184.5618,185.5881,181.958,182.2906,500400.0],["2022-04-28",183.773,186.1962,182.5567,184.9514,403100.0],["2022-04-29",184.5618,185.7591,179.6204,180.1525,442500.0],["2022-05-02",179.5728,182.4332,177.6818,180.8937,558200.0],["2022-05-03",181.7205,184.5333,180.048,182.7658,555300.0],["2022-05-04",176.9786,181.1218,170.9159,178.6131,994400.0],["2022-05-05",178.0999,180.5326,175.3726,176.8741,658800.0],["2022-05-06",175.7053,177.0071,173.6717,175.7908,483200.0],["2022-05-09",174.5079,175.1351,168.2456,168.5117,618600.0],["2022-05-10",168.7398,172.4838,167.3143,169.9751,807800.0],["2022-05-11",169.0344,170.6403,166.9058,169.3194,656000.0],["2022-05-12",167.4759,169.614,165.1192,167.1243,630800.0],["2022-05-13",167.97,168.1506,165.1002,166.7062,511400.0],["2022-05-16",166.6682,169.1199,165.1667,168.2646,395400.0],["2022-05-17",168.6447,171.3625,167.0958,170.8493,448400.0],["2022-05-18",172.7879,172.7879,166.9912,167.6944,425600.0],["2022-05-19",167.1053,170.9444,166.8012,169.2624,454200.0],["2022-05-20",170.8493,171.1154,167.1718,170.2127,400600.0],["2022-05-23",170.8399,173.6717,170.4027,173.2821,392400.0],["2022-05-24",172.3223,174.8595,170.9349,174.7075,482600.0],["2022-05-25",174.2703,175.8383,173.4911,174.774,518500.0],["2022-05-26",176.3652,179.5285,174.955,177.8134,523800.0],["2022-05-27",178.2232,179.4523,177.9468,179.2141,434100.0],["2022-05-31",177.8611,180.9863,177.1656,179.2427,871300.0],["2022-06-01",180.043,180.043,176.832,177.3466,482300.0],["2022-06-02",178.0421,178.7091,175.1361,178.6996,425500.0],["2022-06-03",178.3851,178.4899,176.5081,177.2989,261400.0],["2022-06-06",178.0421,180.9958,177.1846,177.5848,235700.0],["2022-06-07",177.0417,179.5094,176.7368,179.1188,263500.0],["2022-06-08",178.9282,179.0998,177.3752,177.5086,257000.0],["2022-06-09",176.9845,177.3275,173.7926,173.907,296100.0],["2022-06-10",172.4872,173.764,171.1056,171.9346,394800.0],["2022-06-13",168.7999,170.9818,167.8089,168.5712,491000.0],["2022-06-14",169.181,169.5907,167.2087,168.7522,401700.0],["2022-06-15",170.048,173.1256,169.0381,170.8103,639600.0],["2022-06-16",169.1048,169.2286,163.1211,163.4832,544300.0],["2022-06-17",164.5218,165.2745,162.6447,164.0072,830600.0],["2022-06-21",165.1792,166.8561,164.3502,166.2749,365600.0],["2022-06-22",165.1506,165.8271,163.6357,164.7409,496600.0],["2022-06-23",166.1225,169.3715,164.9315,169.3525,367800.0],["2022-06-24",170.9532,174.6311,170.0671,174.269,1419500.0],["2022-06-27",174.6882,175.0598,173.3257,174.3929,287400.0],["2022-06-28",173.9451,176.1746,171.4963,171.887,344500.0],["2022-06-29",171.7631,174.0022,171.22,173.5258,323300.0],["2022-06-30",172.0775,174.5644,170.7912,171.5249,930700.0],["2022-07-01",171.2295,176.2604,170.6674,175.5744,460100.0],["2022-07-05",173.3829,175.1265,172.049,175.1075,326400.0],["2022-07-06",176.651,179.1569,175.298,177.4609,417700.0],["2022-07-07",177.3085,178.1565,175.9078,177.2322,305300.0],["2022-07-08",177.0226,178.0802,176.3175,176.813,342100.0],["2022-07-11",176.2318,178.5948,174.6501,177.8516,436200.0],["2022-07-12",178.2898,180.4718,174.8978,175.7077,310900.0],["2022-07-13",173.1923,177.0607,173.1923,176.4033,338900.0],["2022-07-14",175.1456,177.5657,173.6496,177.2227,290400.0],["2022-07-15",177.9849,181.1292,177.8992,181.0149,287400.0],["2022-07-18",183.3969,183.3969,179.5571,181.92,479400.0],["2022-07-19",183.416,185.8933,182.892,185.274,412000.0],["2022-07-20",185.798,186.7794,184.1115,185.636,353700.0],["2022-07-21",186.0362,189.3138,185.7884,189.3138,418800.0],["2022-07-22",190.0856,191.21,189.3806,190.2667,240600.0],["2022-07-25",189.9808,190.5144,186.827,188.0657,589200.0],["2022-07-26",188.6945,191.9341,188.342,191.2576,601300.0],["2022-07-27",191.2195,194.6591,191.2004,193.1918,430500.0],["2022-07-28",193.1918,197.146,193.0203,196.5743,386100.0],["2022-07-29",196.298,198.4704,195.5357,197.9654,377400.0],["2022-08-01",197.2222,198.4132,196.298,197.7272,324000.0],["2022-08-02",197.4413,197.6414,193.7635,195.8883,431800.0],["2022-08-03",196.6791,199.6804,195.7834,198.2703,394900.0],["2022-08-04",198.7276,199.4994,196.4313,198.5085,293700.0],["2022-08-05",197.146,201.3383,197.146,201.1097,323900.0],["2022-08-08",202.072,202.3769,198.8896,200.9763,370800.0],["2022-08-09",201.386,202.3864,198.4894,199.3755,485900.0],["2022-08-10",201.7195,202.5865,198.7657,199.2898,438400.0],["2022-08-11",200.0806,200.0806,196.298,197.1269,727200.0],["2022-08-12",198.6991,199.69,196.9745,199.023,384900.0],["2022-08-15",198.3655,201.3574,197.5842,200.5379,371200.0],["2022-08-16",199.2231,202.0529,199.0897,200.8905,519000.0],["2022-08-17",190.5621,191.029,182.8157,187.9895,1418300.0],["2022-08-18",187.0081,194.3923,186.8747,193.8683,661300.0],["2022-08-19",193.2109,195.5262,192.1628,194.6306,1358900.0],["2022-08-22",193.6301,194.5448,192.2009,193.2013,468800.0],["2022-08-23",193.1823,193.1823,191.048,191.4482,319500.0],["2022-08-24",191.229,191.8388,190.543,191.1242,386100.0],["2022-08-25",192.3914,192.6868,188.7707,190.7335,551000.0],["2022-08-26",190.8765,191.4291,187.9323,188.1514,326900.0],["2022-08-29",187.2272,188.7326,185.9695,186.6174,332000.0],["2022-08-30",186.646,187.6464,184.4736,185.1024,293200.0],["2022-08-31",185.798,186.0648,181.9677,183.1301,700100.0],["2022-09-01",181.9677,185.7885,181.2341,185.6265,529800.0],["2022-09-02",186.646,186.646,181.6723,182.1678,404600.0],["2022-09-06",182.2917,185.6455,182.1392,185.2358,562000.0],["2022-09-07",186.0171,189.6569,185.7123,187.494,646600.0],["2022-09-08",186.9018,189.0414,185.8606,188.5447,396200.0],["2022-09-09",189.3184,192.1649,188.5351,191.2479,376200.0],["2022-09-12",192.2508,192.2508,190.1112,191.2001,455500.0],["2022-09-13",188.8217,189.8151,184.7813,185.4021,338600.0],["2022-09-14",185.9657,186.8826,183.7114,184.638,427600.0],["2022-09-15",184.3992,186.023,183.3676,184.2177,411900.0],["2022-09-16",183.3962,184.5043,182.0399,182.976,678000.0],["2022-09-19",182.2691,184.7335,181.1515,184.6284,409400.0],["2022-09-20",183.8834,184.2081,179.6901,181.0656,337200.0],["2022-09-21",181.8775,183.8261,179.757,179.8238,287200.0],["2022-09-22",178.7445,179.7092,177.9899,178.391,258400.0],["2022-09-23",177.2448,177.6746,175.0288,176.6908,410200.0],["2022-09-26",176.6335,177.4454,174.9046,175.2007,344700.0],["2022-09-27",176.4711,177.9612,173.7584,174.5703,316200.0],["2022-09-28",175.3058,177.1589,173.9017,176.4711,414900.0],["2022-09-29",175.7547,176.1846,174.1118,174.8377,311100.0],["2022-09-30",174.9142,177.5505,173.5673,174.1022,481100.0],["2022-10-03",174.7518,179.0215,174.2264,178.3815,442000.0],["2022-10-04",179.6997,181.2089,179.4704,180.1295,533800.0],["2022-10-05",179.5277,181.2471,178.6012,179.6328,404600.0],["2022-10-06",178.8973,179.6901,177.3594,177.6842,453900.0],["2022-10-07",176.8819,177.6747,175.2867,177.3404,353900.0],["2022-10-10",177.6651,178.009,174.9142,177.1206,256400.0],["2022-10-11",176.729,179.031,175.5732,175.7452,426800.0],["2022-10-12",175.7356,175.9267,173.2235,173.2617,484900.0],["2022-10-13",170.8546,179.4226,169.3454,176.9296,718700.0],["2022-10-14",179.031,179.031,174.0067,175.2103,541100.0],["2022-10-17",177.178,178.8591,176.3279,178.4293,521900.0],["2022-10-18",180.9223,181.4668,178.926,180.4829,372900.0],["2022-10-19",179.2889,180.7886,177.5792,178.7254,297500.0],["2022-10-20",179.2794,179.6328,175.8598,177.1493,321000.0],["2022-10-21",176.9678,179.3558,176.1845,178.9259,321100.0],["2022-10-24",179.948,181.1229,178.3051,180.6644,376200.0],["2022-10-25",183.3867,184.3992,181.2566,184.0362,366500.0],["2022-10-26",184.4374,185.9179,182.7085,184.5902,457900.0],["2022-10-27",184.7908,188.4301,183.444,187.5418,669300.0],["2022-10-28",188.4969,193.5785,188.4778,192.6902,408100.0],["2022-10-31",191.6108,193.12,189.7578,190.1398,483000.0],["2022-11-01",190.7034,192.6616,190.3405,192.2222,435400.0],["2022-11-02",190.8085,190.9995,181.7151,182.0972,889600.0],["2022-11-03",180.5116,181.056,171.2367,171.571,763600.0],["2022-11-04",172.8796,173.8539,169.3263,172.3734,626500.0],["2022-11-07",173.1184,174.4366,172.1155,173.7011,645500.0],["2022-11-08",174.2169,175.898,171.1316,172.8319,721700.0],["2022-11-09",161.7135,169.7753,160.0037,164.7892,1132600.0],["2022-11-10",169.6893,173.128,166.1647,167.8744,1009800.0],["2022-11-11",167.4255,169.8899,164.9133,166.6709,713200.0],["2022-11-14",167.4064,172.2874,165.8112,169.4791,573900.0],["2022-11-15",170.7782,173.1757,168.6768,173.0802,575900.0],["2022-11-16",173.9208,175.7834,172.4211,172.5453,500900.0],["2022-11-17",171.017,175.2007,171.017,174.8951,641500.0],["2022-11-18",176.7673,179.3367,176.4329,178.5821,730200.0],["2022-11-21",179.2411,182.0303,178.9259,180.3492,792900.0],["2022-11-22",180.5498,182.1163,178.1809,180.4734,508600.0],["2022-11-23",180.8554,181.9826,179.4322,181.5432,317500.0],["2022-11-25",181.782,183.167,181.7629,182.8422,196600.0],["2022-11-28",181.5527,183.7305,179.8716,180.3396,402500.0],["2022-11-29",180.2537,181.142,175.6401,177.5696,481600.0],["2022-11-30",177.4929,182.3102,177.3301,181.343,837600.0],["2022-12-01",181.7261,183.5074,180.3086,182.6646,531800.0],["2022-12-02",180.5289,184.197,180.3278,183.4978,490000.0],["2022-12-05",182.6646,182.7891,180.5194,180.9408,388000.0],["2022-12-06",180.5289,180.6343,174.9646,175.7308,445900.0],["2022-12-07",176.1809,178.1921,175.2615,176.9662,377600.0],["2022-12-08",176.88,177.7324,175.3573,177.1003,363000.0],["2022-12-09",176.6119,177.129,173.5855,173.8632,580300.0],["2022-12-12",174.3325,175.5105,173.5568,175.1561,371700.0],["2022-12-13",179.1498,179.3126,173.097,175.3381,480200.0],["2022-12-14",175.6638,177.3972,171.6701,172.9534,520000.0],["2022-12-15",171.7754,173.3269,169.2662,170.4059,542000.0],["2022-12-16",169.0076,171.5647,168.2702,170.0419,1442900.0],["2022-12-19",167.3125,171.2008,167.3125,167.9541,552200.0],["2022-12-20",167.2933,169.3237,166.4697,169.0076,405100.0],["2022-12-21",169.2566,171.3253,168.615,170.7507,377000.0],["2022-12-22",169.611,169.8887,166.757,169.1992,279900.0],["2022-12-23",169.1704,170.0515,168.5383,169.8408,232500.0],["2022-12-27",170.1569,171.8712,169.0172,171.3349,294500.0],["2022-12-28",171.5073,172.7523,169.1034,169.1705,253300.0],["2022-12-29",169.9175,171.4881,169.5344,169.9845,324300.0],["2022-12-30",169.0555,169.2758,166.4697,168.1361,358100.0],["2023-01-03",169.3524,170.2623,167.3317,168.6533,323300.0],["2023-01-04",169.9845,171.3636,168.4617,169.6972,394200.0],["2023-01-05",169.2088,169.4578,166.1058,166.4314,349700.0],["2023-01-06",167.9925,171.6126,166.9198,170.7603,248900.0],["2023-01-09",170.2335,172.3596,169.86,170.6645,548500.0],["2023-01-10",169.9558,170.8273,168.864,170.8273,254400.0],["2023-01-11",172.6948,173.8824,172.1202,173.4418,364400.0],["2023-01-12",173.0683,174.5911,171.8616,173.9111,291600.0],["2023-01-13",173.6526,174.6103,171.603,174.0739,329500.0],["2023-01-17",174.5336,175.8649,173.7483,174.1027,538700.0],["2023-01-18",174.3708,174.9167,172.1011,172.4363,338700.0],["2023-01-19",171.7276,172.1106,169.1896,169.362,440800.0],["2023-01-20",170.1856,171.5168,168.7203,171.2965,457500.0],["2023-01-23",171.2965,174.524,171.0954,172.8289,298800.0],["2023-01-24",173.1354,175.1179,170.7124,170.8848,342700.0],["2023-01-25",170.0228,171.8425,166.8911,171.354,335100.0],["2023-01-26",171.8712,174.2176,170.176,173.643,378500.0],["2023-01-27",173.1928,173.892,172.3213,172.8768,322400.0],["2023-01-30",172.3979,173.0875,171.1817,171.5073,311200.0],["2023-01-31",171.6126,173.1162,171.0667,172.4745,363700.0],["2023-02-01",171.7946,174.4762,170.9135,173.4993,476600.0],["2023-02-02",173.8058,176.4012,173.2216,174.7539,464800.0],["2023-02-03",173.0204,173.5568,170.4059,173.0587,445400.0],["2023-02-06",172.1777,172.9055,169.927,170.176,445500.0],["2023-02-07",169.113,174.5432,169.113,173.7866,519800.0],["2023-02-08",159.9381,162.3324,156.6436,157.5821,1609100.0],["2023-02-09",158.4441,163.3188,158.0322,160.4648,912400.0],["2023-02-10",160.2063,163.3859,159.6987,163.2039,661000.0],["2023-02-13",163.8743,164.832,163.089,163.3284,810300.0],["2023-02-14",162.5718,163.9126,159.488,159.5167,553900.0],["2023-02-15",158.626,161.5566,158.5111,161.3076,557600.0],["2023-02-16",159.7082,160.9437,158.1376,158.1759,527600.0],["2023-02-17",157.6587,161.9397,157.1224,161.8535,728900.0],["2023-02-21",161.0107,161.2789,159.3826,159.5359,419800.0],["2023-02-22",159.9381,160.1105,157.9556,159.1049,424700.0],["2023-02-23",158.6643,159.7657,158.1376,159.5167,394300.0],["2023-02-24",157.9365,159.2007,155.9157,158.2717,489000.0],["2023-02-27",159.2581,159.4497,157.7833,158.741,458600.0],["2023-02-28",158.3674,159.2964,157.2852,157.2948,518100.0],["2023-03-01",156.5861,157.1799,155.207,157.0075,305100.0],["2023-03-02",156.2892,158.8655,155.9061,158.8367,354800.0],["2023-03-03",158.9708,159.7274,158.0226,159.0378,443700.0],["2023-03-06",159.4401,160.2254,157.7066,157.7449,487000.0],["2023-03-07",157.8794,159.1284,156.544,157.2261,490300.0],["2023-03-08",156.8514,158.7921,156.6304,157.8218,474900.0],["2023-03-09",158.331,158.7826,156.3711,156.4191,364100.0],["2023-03-10",155.8811,156.7361,151.3559,151.8748,638200.0],["2023-03-13",149.7515,150.155,133.8127,135.7246,3302900.0],["2023-03-14",138.7702,141.3162,134.0625,136.2242,1588800.0],["2023-03-15",136.8967,142.0752,135.715,139.7502,1348500.0],["2023-03-16",139.0776,143.3241,136.8103,142.2961,1178600.0],["2023-03-17",142.9302,144.1311,140.317,140.7109,1672200.0],["2023-03-20",141.0664,146.6579,141.0568,146.043,831600.0],["2023-03-21",147.2248,147.8973,144.5539,146.1968,660700.0],["2023-03-22",145.3321,146.4465,141.7293,141.7677,493500.0],["2023-03-23",141.7197,143.1128,140.0288,140.9223,541700.0],["2023-03-24",139.8654,141.835,138.7606,141.4603,376500.0],["2023-03-27",142.642,144.4674,141.8926,143.5643,533400.0],["2023-03-28",143.2088,144.1119,142.5747,143.8429,490300.0],["2023-03-29",144.429,144.7076,141.8638,142.69,633500.0],["2023-03-30",143.4298,143.718,141.0952,142.1712,945300.0],["2023-03-31",143.0359,145.2648,142.8822,144.8037,575100.0],["2023-04-03",144.2849,145.4186,143.3241,144.6788,588300.0],["2023-04-04",144.6596,144.7845,141.9599,142.9686,454300.0],["2023-04-05",142.8245,143.8237,141.0664,141.393,503700.0],["2023-04-06",141.393,143.449,141.3162,142.7765,456200.0],["2023-04-10",142.9783,143.2761,141.7101,142.8822,542500.0],["2023-04-11",143.3722,147.5995,142.6997,147.3689,811200.0],["2023-04-12",148.2527,150.1262,145.4954,145.6587,777100.0],["2023-04-13",145.6683,152.6722,145.6683,152.0957,1174400.0],["2023-04-14",151.8556,152.3936,146.2064,147.9165,1119500.0],["2023-04-17",147.8781,150.9813,147.071,150.8276,969800.0],["2023-04-18",150.5201,150.5201,146.9173,148.5122,747700.0],["2023-04-19",148.4449,148.9157,147.1383,147.9453,784700.0],["2023-04-20",147.244,150.1647,147.1671,149.8188,647000.0],["2023-04-21",150.4337,152.2303,149.9149,151.0101,797000.0],["2023-04-24",151.452,154.2959,150.9813,152.2879,1011400.0],["2023-04-25",151.6922,151.6922,149.031,149.8092,697800.0],["2023-04-26",148.7331,150.328,147.9645,148.6947,562600.0],["2023-04-27",149.79,153.7002,149.3192,153.4024,824200.0],["2023-04-28",153.4024,157.0916,152.7683,156.9283,923100.0],["2023-05-01",156.1213,157.1012,153.7963,156.7265,903200.0],["2023-05-02",155.6985,156.1309,151.5193,153.681,1127700.0],["2023-05-03",155.0548,156.1597,145.9566,151.7691,1660300.0],["2023-05-04",151.4328,151.4328,141.7965,142.2865,1588100.0],["2023-05-05",143.9966,147.8684,143.497,146.9269,989700.0],["2023-05-08",147.0038,148.7235,144.6403,148.1471,442700.0],["2023-05-09",146.9269,147.561,145.6203,146.2448,508000.0],["2023-05-10",147.2632,148.5506,145.6395,147.2824,422900.0],["2023-05-11",146.9942,149.3096,146.5619,148.8965,576600.0],["2023-05-12",149.6458,149.9725,147.1767,149.6939,422200.0],["2023-05-15",150.5778,150.914,148.4353,148.6755,515700.0],["2023-05-16",147.7724,148.0798,142.0271,142.0848,760500.0],["2023-05-17",142.1232,143.2761,141.0183,142.421,623600.0],["2023-05-18",141.8061,145.0439,140.3458,144.7845,691000.0],["2023-05-19",145.3897,145.3897,142.7092,142.959,1545700.0],["2023-05-22",143.4106,145.3993,142.2481,144.8613,512200.0],["2023-05-23",144.429,146.3313,141.8638,143.0455,556100.0],["2023-05-24",142.863,142.863,139.558,140.4323,559000.0],["2023-05-25",140.2973,143.2477,139.9791,142.997,886300.0],["2023-05-26",142.6306,143.2766,141.57,143.2381,532800.0],["2023-05-30",143.0741,144.019,141.7436,143.2381,504600.0],["2023-05-31",143.4983,148.5988,142.8813,147.4129,2382300.0],["2023-06-01",147.1815,147.3744,144.8964,145.7545,714100.0],["2023-06-02",146.5741,148.0686,145.2821,147.2683,597700.0],["2023-06-05",146.4777,149.9776,146.1113,149.6691,560300.0],["2023-06-06",148.9942,150.479,148.9942,149.833,523400.0],["2023-06-07",149.8619,150.6911,148.917,150.614,477700.0],["2023-06-08",150.614,150.8936,149.2063,150.373,406300.0],["2023-06-09",150.3729,152.3688,150.1319,152.2338,366200.0],["2023-06-12",152.7641,153.844,152.2241,153.4101,353100.0],["2023-06-13",153.1883,154.6442,152.8702,152.9184,667600.0],["2023-06-14",154.1525,157.315,153.5547,155.1263,615300.0],["2023-06-15",154.8178,159.6001,154.8178,159.4458,717100.0],["2023-06-16",159.5326,159.8701,157.315,157.6814,733200.0],["2023-06-20",156.6112,159.0602,156.1966,157.8935,696000.0],["2023-06-21",157.0547,158.8769,156.2351,158.3852,502500.0],["2023-06-22",158.0092,158.0092,155.9073,156.4473,641000.0],["2023-06-23",155.6663,157.8068,154.3743,156.9679,1392600.0],["2023-06-26",156.9679,158.2985,155.7241,157.8164,337800.0],["2023-06-27",158.1828,159.8604,157.4211,158.7613,309300.0],["2023-06-28",158.6841,159.6483,157.7103,158.366,313800.0],["2023-06-29",158.6552,161.1235,157.9321,160.5161,370600.0],["2023-06-30",160.9017,162.1648,160.516,161.3356,439000.0],["2023-07-03",161.326,163.3122,160.8343,162.213,237200.0],["2023-07-05",160.8921,162.5313,159.7062,160.6125,645400.0],["2023-07-06",159.5712,159.9376,157.45,157.6043,582400.0],["2023-07-07",156.8522,158.0285,156.4955,157.1704,756100.0],["2023-07-10",157.0354,159.0023,156.7654,157.3729,457600.0],["2023-07-11",157.5464,159.2145,157.344,158.9252,392700.0],["2023-07-12",158.9927,159.7544,157.1993,159.3591,413900.0],["2023-07-13",159.9376,160.9499,158.7516,160.4871,295900.0],["2023-07-14",160.8632,160.8632,159.8219,160.7764,440800.0],["2023-07-17",160.5257,162.5215,160.5161,162.2901,520100.0],["2023-07-18",162.4444,164.0257,161.5092,163.9775,552800.0],["2023-07-19",164.2378,166.7253,163.7653,166.5711,677400.0],["2023-07-20",166.2626,166.4361,164.9031,165.7708,423400.0],["2023-07-21",166.6,167.6992,165.4238,165.4623,523100.0],["2023-07-24",165.6166,167.9885,165.5491,167.0821,478100.0],["2023-07-25",166.9375,168.3838,166.3301,167.2075,300800.0],["2023-07-26",166.8025,167.2268,163.8328,164.7488,359000.0],["2023-07-27",165.5684,165.5684,161.7695,163.4279,496300.0],["2023-07-28",165.5009,165.5009,160.7957,162.1937,689700.0],["2023-07-31",161.731,162.5505,160.2461,161.567,908700.0],["2023-08-01",161.432,166.0022,161.432,165.4816,478600.0],["2023-08-02",164.7777,165.8287,163.4086,163.7653,344100.0],["2023-08-03",163.2158,165.4719,162.5119,165.0284,290000.0],["2023-08-04",164.7006,165.6359,162.5312,162.9844,461300.0],["2023-08-07",163.8811,166.3976,163.2929,165.8383,259800.0],["2023-08-08",163.9485,164.8356,162.9651,164.4113,264200.0],["2023-08-09",165.1731,166.6675,164.315,165.7419,307300.0],["2023-08-10",165.954,167.7089,165.1538,165.6552,351900.0],["2023-08-11",165.4913,165.9444,164.7103,165.5491,281300.0],["2023-08-14",165.6069,166.3301,165.1634,165.7998,464200.0],["2023-08-15",165.0573,165.819,161.8563,162.2805,592000.0],["2023-08-16",147.5093,154.2586,144.7325,150.8647,1858400.0],["2023-08-17",150.6043,155.4734,148.9749,149.2931,1201200.0],["2023-08-18",148.03,152.3109,147.7504,149.4763,780500.0],["2023-08-21",149.4088,150.2283,147.4129,149.5727,627300.0],["2023-08-22",149.1002,151.636,148.8399,151.0093,426600.0],["2023-08-23",151.1732,151.9831,150.2476,150.9225,544500.0],["2023-08-24",150.9321,153.0533,150.8357,152.2242,330900.0],["2023-08-25",152.9762,154.8756,151.1539,152.6966,279900.0],["2023-08-28",153.2076,154.3839,152.2916,152.9955,407700.0],["2023-08-29",153.1498,153.4583,151.1153,151.8674,404800.0],["2023-08-30",152.417,154.1332,151.8674,154.0272,321100.0],["2023-08-31",153.6415,154.1429,150.6043,151.1636,646600.0],["2023-09-01",151.9156,153.9789,151.7131,152.417,320200.0],["2023-09-05",152.6388,152.9473,150.4115,150.5176,360500.0],["2023-09-06",150.1705,150.4501,147.5865,148.1939,569200.0],["2023-09-07",148.0778,149.1613,145.0981,146.0655,606700.0],["2023-09-08",145.6495,147.2458,145.3786,146.4718,459300.0],["2023-09-11",147.3232,147.8263,145.1754,146.4525,397000.0],["2023-09-12",146.4428,148.5519,145.8043,148.0198,439700.0],["2023-09-13",148.4745,148.4745,145.9591,146.5492,444000.0],["2023-09-14",147.2071,148.5131,146.1623,147.7779,343100.0],["2023-09-15",147.7779,149.6838,147.5264,149.4613,725900.0],["2023-09-18",150.1095,151.2607,149.1033,150.1385,431600.0],["2023-09-19",149.2388,149.5484,147.3136,147.7199,362200.0],["2023-09-20",148.1358,149.2097,147.2651,147.9037,364100.0],["2023-09-21",147.2652,147.2652,143.763,143.7727,310700.0],["2023-09-22",143.6275,144.4499,142.989,143.0761,310900.0],["2023-09-25",142.5827,143.4534,142.2247,142.931,268100.0],["2023-09-26",142.2537,144.7304,141.5185,142.7375,434400.0],["2023-09-27",145.6979,145.7656,142.7762,143.6082,455500.0],["2023-09-28",143.8404,146.8298,143.8404,146.733,391100.0],["2023-09-29",147.2264,147.8166,145.6979,146.2203,524200.0],["2023-10-02",145.6882,145.7656,143.6469,144.9916,440400.0],["2023-10-03",144.4208,144.8659,141.354,141.8668,435800.0],["2023-10-04",141.7604,142.7665,140.822,142.6988,690800.0],["2023-10-05",142.7568,144.8175,141.8861,143.7436,384900.0],["2023-10-06",143.4244,146.1719,142.7278,144.1209,336600.0],["2023-10-09",143.1632,143.9952,141.9345,142.989,372600.0],["2023-10-10",143.405,144.8949,143.2019,143.9758,449900.0],["2023-10-11",144.0339,144.3144,141.8184,142.3892,382400.0],["2023-10-12",139.4675,140.5994,137.0682,139.7578,686900.0],["2023-10-13",139.274,140.938,138.9354,140.6962,454700.0],["2023-10-16",141.8378,143.5405,140.8703,143.0858,315900.0],["2023-10-17",142.3699,145.1368,142.0313,144.179,416200.0],["2023-10-18",143.8307,144.3822,142.1667,142.2925,238900.0],["2023-10-19",141.683,142.6214,140.1931,140.8703,475900.0],["2023-10-20",141.267,141.5572,138.2969,138.4614,575000.0],["2023-10-23",138.3743,140.0867,137.8615,138.442,635300.0],["2023-10-24",139.0031,140.2802,137.581,138.887,324800.0],["2023-10-25",138.2872,138.2969,136.2846,137.3391,518400.0],["2023-10-26",137.0005,138.3743,135.143,135.7622,498100.0],["2023-10-27",135.53,135.7332,132.1246,133.6048,572800.0],["2023-10-30",134.4077,135.888,132.705,135.2397,601900.0],["2023-10-31",135.8106,137.4939,135.7912,136.4007,482600.0],["2023-11-01",136.9425,136.9521,134.4271,135.7815,481400.0],["2023-11-02",136.8167,139.1773,136.7199,137.3101,790900.0],["2023-11-03",138.8967,141.0832,138.5871,140.1351,573600.0],["2023-11-06",139.8932,140.7155,138.5774,140.6284,633000.0],["2023-11-07",140.6284,140.6575,138.2775,138.7612,933800.0],["2023-11-08",151.8025,152.828,142.2634,145.0594,1168100.0],["2023-11-09",146.3654,147.7005,143.4728,144.3531,640600.0],["2023-11-10",145.1174,145.1174,142.2924,143.1728,469000.0],["2023-11-13",142.3215,145.5915,141.7023,145.427,528600.0],["2023-11-14",147.0427,148.8131,146.5202,148.1552,410000.0],["2023-11-15",148.3777,150.3416,148.3777,148.8324,449900.0],["2023-11-16",149.4032,149.945,147.6328,148.4164,456200.0],["2023-11-17",149.4322,149.4322,146.1332,147.3425,363500.0],["2023-11-20",147.3135,149.171,146.6557,148.668,474100.0],["2023-11-21",148.3971,148.9679,146.8298,147.9424,426100.0],["2023-11-22",148.2133,149.2775,147.6908,148.1068,393100.0],["2023-11-24",148.7357,148.8131,146.9846,148.7937,249300.0],["2023-11-27",148.6486,150.4191,148.0682,148.9776,522100.0],["2023-11-28",149.0936,150.6609,148.2423,150.0901,453300.0],["2023-11-29",151.0188,152.915,150.3126,150.9318,500700.0],["2023-11-30",151.3297,154.1739,150.2329,154.038,2727300.0],["2023-12-01",154.0282,156.717,153.0964,156.0764,486200.0],["2023-12-04",155.1349,158.309,155.1349,157.911,588200.0],["2023-12-05",157.6392,158.0954,155.9017,156.6006,339800.0],["2023-12-06",158.7652,161.8423,158.6584,160.5513,981600.0],["2023-12-07",160.5998,160.8037,158.8137,160.3086,496500.0],["2023-12-08",160.6289,161.1434,159.4156,159.8621,724800.0],["2023-12-11",159.5029,160.4736,158.6682,159.5612,667500.0],["2023-12-12",160.1824,161.4249,159.3962,161.2502,382900.0],["2023-12-13",161.1046,164.1137,160.8134,163.2401,806300.0],["2023-12-14",165.2785,165.2785,160.2795,162.0073,586500.0],["2023-12-15",161.4734,161.5802,158.9885,159.5418,1352400.0],["2023-12-18",160.5707,161.687,159.3767,161.4055,444400.0],["2023-12-19",161.4054,161.8228,159.6485,160.4056,552700.0],["2023-12-20",160.8425,161.9491,157.9304,158.0469,650000.0],["2023-12-21",158.4837,159.3379,157.3674,158.4837,370900.0],["2023-12-22",159.0079,160.726,157.2412,160.2406,487200.0],["2023-12-26",160.2406,161.2016,159.9494,160.7066,384100.0],["2023-12-27",160.3474,160.9007,158.1925,158.4546,383500.0],["2023-12-28",158.8429,159.7262,158.5905,159.0758,272700.0],["2023-12-29",158.8526,159.6582,157.4256,158.6196,267100.0],["2024-01-02",158.3478,160.493,157.6004,159.833,553100.0],["2024-01-03",159.6388,160.328,158.3478,158.639,470200.0],["2024-01-04",158.9496,162.1044,158.2216,161.784,679300.0],["2024-01-05",161.1919,163.0556,161.1919,161.8326,567500.0],["2024-01-08",162.7838,165.3853,162.5703,164.7252,548700.0],["2024-01-09",163.8031,164.8999,162.0752,162.2888,414600.0],["2024-01-10",162.2888,162.8809,161.2307,162.6965,244900.0],["2024-01-11",162.745,163.0847,161.2307,162.3664,324400.0],["2024-01-12",163.1139,163.3274,161.8714,162.6771,217100.0],["2024-01-16",162.0267,162.5023,160.095,160.3377,284800.0],["2024-01-17",159.3379,161.0657,158.2216,160.9007,358400.0],["2024-01-18",159.998,161.2501,159.3379,160.6871,305900.0],["2024-01-19",161.3181,161.8811,159.7068,161.5123,339600.0],["2024-01-22",162.3276,164.1719,161.6772,163.8613,350100.0],["2024-01-23",163.6671,164.6767,162.1917,163.1236,354100.0],["2024-01-24",163.6769,163.9778,161.289,161.7452,381900.0],["2024-01-25",161.9685,163.4633,161.221,163.3566,490400.0],["2024-01-26",164.201,164.8708,163.5604,164.599,398600.0],["2024-01-29",164.9679,165.6376,163.8516,164.5699,379100.0],["2024-01-30",164.366,165.492,164.1039,164.4825,440200.0],["2024-01-31",164.6669,164.9484,159.8038,160.9686,2118700.0],["2024-02-01",160.9687,163.8419,159.5029,161.784,532000.0],["2024-02-02",161.8035,161.8908,159.4641,160.7843,500900.0],["2024-02-05",159.5515,161.0172,157.3868,158.4546,463200.0],["2024-02-06",158.1634,160.1145,155.9211,159.1049,871600.0],["2024-02-07",161.5025,165.6571,158.0178,164.2204,933600.0],["2024-02-08",164.4631,169.1127,164.2787,168.9477,622700.0],["2024-02-09",169.8699,170.9376,168.5983,170.7726,461700.0],["2024-02-12",173.1411,173.1411,170.3746,170.5591,427300.0],["2024-02-13",168.54,169.6951,166.1036,167.5499,520000.0],["2024-02-14",167.909,170.1999,167.8605,170.1222,495900.0],["2024-02-15",170.8599,171.3356,168.6274,168.9768,584300.0],["2024-02-16",168.5594,170.5202,167.4043,167.4237,428400.0],["2024-02-20",166.4142,168.7244,165.9288,168.0255,383700.0],["2024-02-21",167.5305,167.5305,165.6183,167.084,287600.0],["2024-02-22",168.0158,170.5784,167.5984,168.5497,471900.0],["2024-02-23",169.5689,171.6462,169.3068,170.792,307200.0],["2024-02-26",169.8407,171.1123,168.8215,169.3069,449100.0],["2024-02-27",169.7922,170.2581,169.0253,170.0542,262400.0],["2024-02-28",169.7145,170.3358,167.6664,168.2488,300200.0],["2024-02-29",169.3845,169.8019,168.142,168.6759,445700.0],["2024-03-01",168.6759,168.6759,166.6374,166.9189,392900.0],["2024-03-04",167.2004,168.773,166.5695,168.4623,379800.0],["2024-03-05",168.4138,169.3554,166.6083,167.4626,337800.0],["2024-03-06",167.9673,170.724,167.3752,169.2098,294700.0],["2024-03-07",170.1543,170.6217,168.2263,169.2195,249700.0],["2024-03-08",169.8719,172.0337,169.8719,170.0667,360600.0],["2024-03-11",169.9303,170.7483,168.2847,168.9663,319800.0],["2024-03-12",169.015,169.6674,166.5417,167.3109,433400.0],["2024-03-13",167.9731,168.9274,167.457,167.8271,356800.0],["2024-03-14",168.1581,168.6158,165.4803,166.3275,308300.0],["2024-03-15",164.5844,166.8143,164.5844,166.4638,491300.0],["2024-03-18",166.4833,167.2331,165.7335,165.9282,292400.0],["2024-03-19",166.1911,166.9214,165.7529,166.5611,257200.0],["2024-03-20",166.8727,167.2525,165.529,166.9993,231900.0],["2024-03-21",167.3791,167.7199,166.3275,167.3499,530100.0],["2024-03-22",167.9147,168.0023,164.3799,164.5163,285700.0],["2024-03-25",164.8474,164.8474,161.2737,161.4003,716300.0],["2024-03-26",161.5853,164.0878,161.4295,162.0235,438700.0],["2024-03-27",162.8609,167.8757,162.7343,167.7394,585400.0],["2024-03-28",168.1192,169.6967,167.9342,169.1708,411600.0],["2024-04-01",168.9079,168.9079,165.4803,165.9866,375000.0],["2024-04-02",165.9671,167.1064,164.6136,165.8211,446900.0],["2024-04-03",165.7627,166.7559,164.4968,165.7919,399800.0],["2024-04-04",166.7656,167.087,164.4676,164.9642,416000.0],["2024-04-05",164.9545,165.7432,164.565,165.5679,275400.0],["2024-04-08",165.5387,169.1903,164.5747,167.0675,450400.0],["2024-04-09",167.7297,169.6869,166.9799,169.5993,346400.0],["2024-04-10",167.8855,167.8855,165.3634,165.9866,348900.0],["2024-04-11",166.3956,166.3956,164.156,165.5874,373500.0],["2024-04-12",164.6331,165.8795,162.4908,163.1725,304400.0],["2024-04-15",164.0878,164.7597,160.3681,160.7089,287200.0],["2024-04-16",160.7089,161.3613,159.3651,159.4527,230700.0],["2024-04-17",160.183,161.2055,159.2385,160.3486,295600.0],["2024-04-18",160.592,160.8062,159.3845,160.446,310200.0],["2024-04-19",160.9815,162.2474,159.5501,161.2542,368400.0],["2024-04-22",161.634,162.2474,160.3681,160.5141,329200.0],["2024-04-23",160.9816,163.3867,160.5141,162.1111,297500.0],["2024-04-24",161.3418,162.1501,160.0273,160.8647,350900.0],["2024-04-25",160.3388,162.1792,159.628,161.5366,240200.0],["2024-04-26",161.0789,162.6174,160.3388,160.5531,378700.0],["2024-04-29",160.8257,162.2572,160.7283,161.7605,294100.0],["2024-04-30",160.6991,160.7089,157.9823,158.4205,502300.0],["2024-05-01",158.3134,160.0759,157.9434,158.255,498800.0],["2024-05-02",158.8782,159.6962,156.7749,158.2453,369900.0],["2024-05-03",158.7906,160.1733,158.1673,159.8714,359300.0],["2024-05-06",160.6699,161.3613,159.0827,160.631,402900.0],["2024-05-07",161.595,162.9291,160.2804,161.3029,576400.0],["2024-05-08",162.4908,167.9439,160.816,161.2444,893300.0],["2024-05-09",161.8287,164.6915,161.5366,164.6039,478500.0],["2024-05-10",164.7305,165.4997,163.5522,164.7986,319800.0],["2024-05-13",165.5387,165.7335,162.6369,163.3185,471500.0],["2024-05-14",163.8249,163.8249,158.9756,161.3418,449200.0],["2024-05-15",162.2377,163.5425,161.556,163.4257,387900.0],["2024-05-16",163.4257,165.3926,162.7343,164.935,358800.0],["2024-05-17",165.2076,165.2076,162.6661,164.5552,313900.0],["2024-05-20",164.526,165.714,163.377,165.0031,298900.0],["2024-05-21",165.2369,165.6166,163.8054,164.6429,300700.0],["2024-05-22",164.3799,165.7432,164.2241,165.1784,265700.0],["2024-05-23",164.9739,165.266,163.5133,163.9125,422800.0],["2024-05-24",164.3815,164.8407,163.3752,164.7234,226700.0],["2024-05-28",164.0493,164.0493,158.1388,158.8226,630400.0],["2024-05-29",157.3963,158.8715,156.4877,157.8066,470300.0],["2024-05-30",157.8066,158.7738,156.478,157.4354,338200.0],["2024-05-31",157.7089,160.9719,156.986,160.884,1047900.0],["2024-06-03",160.3369,161.5972,157.9336,159.4967,350700.0],["2024-06-04",158.5979,160.1708,157.5917,157.9727,859400.0],["2024-06-05",158.6175,160.9524,157.7285,160.5909,412300.0],["2024-06-06",160.8547,162.0661,160.503,160.757,223300.0],["2024-06-07",160.2196,161.6264,159.6726,160.9817,237300.0],["2024-06-10",160.8547,160.9621,157.9238,160.2685,271500.0],["2024-06-11",159.5749,160.6788,157.4745,157.8066,418400.0],["2024-06-12",158.8129,159.3013,156.3998,156.517,356200.0],["2024-06-13",155.9016,156.136,153.381,154.8953,793600.0],["2024-06-14",154.3873,157.9336,154.2798,157.8457,580000.0],["2024-06-17",157.2888,161.7828,156.351,161.2357,579000.0],["2024-06-18",161.3725,161.9391,158.2755,158.4709,525600.0],["2024-06-20",158.2658,162.75,158.129,162.0563,519700.0],["2024-06-21",162.5448,163.4827,161.3432,162.8965,686700.0],["2024-06-24",162.5057,164.5378,162.027,162.5936,402200.0],["2024-06-25",162.8477,163.1994,160.757,162.5253,539200.0],["2024-06-26",162.0466,163.5706,161.3627,163.258,670300.0],["2024-06-27",163.2287,164.3131,162.2126,162.877,390800.0],["2024-06-28",163.1701,164.8113,161.1966,162.1931,1184900.0],["2024-07-01",162.7988,163.1701,158.6956,159.7214,450200.0],["2024-07-02",160.1904,161.4311,159.5456,159.9852,473700.0],["2024-07-03",159.6237,160.6202,158.5686,159.8777,272200.0],["2024-07-05",159.8777,160.0536,158.7347,159.3013,324500.0],["2024-07-08",159.526,161.1868,159.0669,160.5518,380800.0],["2024-07-09",160.5518,160.9133,158.9789,159.1255,395100.0],["2024-07-10",159.1548,159.1548,154.9637,157.1618,412200.0],["2024-07-11",158.3732,160.4151,157.7578,160.3564,332700.0],["2024-07-12",161.1185,163.766,160.9621,162.4471,331300.0],["2024-07-15",162.4373,164.6257,161.1184,163.512,323500.0],["2024-07-16",164.3326,166.7457,163.5413,165.8274,345200.0],["2024-07-17",166.0911,167.1853,165.0751,165.8274,311000.0],["2024-07-18",164.8504,167.4882,163.9907,164.1763,243800.0],["2024-07-19",164.7137,165.9837,161.8121,162.2713,320800.0],["2024-07-22",162.8867,165.4268,162.1443,165.0458,260300.0],["2024-07-23",165.4854,165.886,162.8672,163.2189,245100.0],["2024-07-24",163.2189,165.1044,162.8379,164.0591,346100.0],["2024-07-25",164.8993,168.0353,163.4632,163.6195,338100.0],["2024-07-26",164.1959,166.648,164.1372,166.4038,237200.0],["2024-07-29",166.6773,167.9767,165.2998,166.2475,249100.0],["2024-07-30",167.029,168.8461,165.4952,168.4358,257000.0],["2024-07-31",168.7191,169.0513,167.0583,167.5272,354300.0],["2024-08-01",167.4491,168.0939,164.4206,165.1728,329100.0],["2024-08-02",164.4596,167.1365,162.9356,166.2865,331800.0],["2024-08-05",164.9872,165.1044,159.8191,160.0243,373900.0],["2024-08-06",160.2392,164.6355,159.9559,162.6718,278900.0],["2024-08-07",163.4241,165.6027,161.2162,162.1833,405200.0],["2024-08-08",162.535,164.3912,161.9977,163.4924,351800.0],["2024-08-09",163.639,164.6062,162.1931,162.6034,401400.0],["2024-08-12",162.5936,162.7891,158.8226,158.9594,382000.0],["2024-08-13",159.4186,161.4213,158.3537,161.3529,504300.0],["2024-08-14",161.1087,162.5643,160.3955,160.9914,335800.0],["2024-08-15",161.6167,162.662,159.018,160.9719,329300.0],["2024-08-16",160.63,161.6362,159.9657,161.265,503200.0],["2024-08-19",161.7144,162.0661,159.5163,160.3076,825700.0],["2024-08-20",160.3271,162.916,159.7996,161.7339,790600.0],["2024-08-21",158.2658,163.7953,156.5366,161.6362,1467200.0],["2024-08-22",161.607,162.8184,158.8422,160.0145,579300.0],["2024-08-23",160.3369,161.0501,159.6042,160.8351,459000.0],["2024-08-26",161.5972,165.4952,160.8352,164.9481,517700.0],["2024-08-27",164.9481,167.7129,164.2936,167.4393,432400.0],["2024-08-28",167.9766,170.8391,167.9766,169.7547,588100.0],["2024-08-29",170.5753,170.5753,167.7226,167.9278,443000.0],["2024-08-30",168.1134,169.3346,167.3026,169.0415,427100.0],["2024-09-03",169.0415,173.5746,169.0415,171.0443,757000.0],["2024-09-04",169.6668,170.6144,168.4651,170.0771,598400.0],["2024-09-05",170.9466,170.9466,167.664,169.2174,440400.0],["2024-09-06",169.6878,170.3836,166.1498,166.2576,422800.0],["2024-09-09",167.2768,170.168,166.9338,168.4725,545800.0],["2024-09-10",168.8351,172.0203,167.8355,171.5499,557800.0],["2024-09-11",171.2951,171.3441,166.924,170.5404,487900.0],["2024-09-12",170.9325,172.4908,169.9916,172.0399,278100.0],["2024-09-13",172.4712,173.0396,171.6675,172.5594,323000.0],["2024-09-16",173.1572,174.1667,172.7358,173.5296,225200.0],["2024-09-17",173.3042,173.9609,171.5499,172.187,343100.0],["2024-09-18",172.4614,172.9808,170.5895,170.7365,270600.0],["2024-09-19",172.628,172.628,170.5209,172.0988,394700.0],["2024-09-20",171.9027,171.9027,169.5604,170.1288,579700.0],["2024-09-23",170.6581,172.3928,170.2464,171.3637,258400.0],["2024-09-24",171.3833,171.5597,169.6486,170.2464,385200.0],["2024-09-25",170.6776,170.6776,166.6006,166.8848,783100.0],["2024-09-26",167.3945,170.9913,166.8946,170.6679,601900.0],["2024-09-27",170.56,173.3728,170.56,172.481,415300.0],["2024-09-30",172.775,173.5492,171.6381,173.02,447900.0],["2024-10-01",173.2552,177.4597,171.5205,176.117,602200.0],["2024-10-02",175.5486,176.0484,173.7551,175.97,344200.0],["2024-10-03",175.774,180.0863,175.4702,179.9196,795500.0],["2024-10-04",180.6155,181.1349,178.0183,178.5083,527000.0],["2024-10-07",177.8223,178.2731,175.9308,176.2248,335500.0],["2024-10-08",176.411,178.0869,175.627,177.6753,459700.0],["2024-10-09",177.7341,180.1842,177.7341,178.8121,294300.0],["2024-10-10",178.1457,179.1258,177.2637,177.9595,563600.0],["2024-10-11",178.9396,181.1251,178.9396,179.7236,360000.0],["2024-10-14",180.0764,180.9683,179.312,180.6155,327400.0],["2024-10-15",180.8213,182.3208,180.1254,181.0271,520300.0],["2024-10-16",180.4881,183.046,179.4198,181.968,315800.0],["2024-10-17",182.409,183.2028,180.6939,182.2718,420600.0],["2024-10-18",182.6246,183.1048,181.3505,182.409,304200.0],["2024-10-21",181.87,183.193,180.6449,181.2819,322100.0],["2024-10-22",180.6351,181.0467,178.6554,179.6256,358300.0],["2024-10-23",179.557,181.0565,179.2042,180.7429,668100.0],["2024-10-24",180.7625,181.5171,179.8902,180.9095,428200.0],["2024-10-25",181.0957,181.8602,178.5966,178.8024,322000.0],["2024-10-28",179.9784,180.8311,179.4296,179.9098,298000.0],["2024-10-29",179.6942,180.0176,178.773,179.018,297700.0],["2024-10-30",178.9102,180.0176,178.1359,179.1356,439000.0],["2024-10-31",178.7926,180.3313,177.9007,178.3025,570200.0],["2024-11-01",177.8321,179.8902,177.3421,179.41,443100.0],["2024-11-04",179.41,182.6932,179.41,180.6449,644500.0],["2024-11-05",180.6449,182.0954,179.116,181.821,601500.0],["2024-11-06",185.5844,185.849,174.0883,176.803,1436200.0],["2024-11-07",176.7246,178.0673,174.4509,176.3816,720800.0],["2024-11-08",176.9207,180.0176,175.578,176.1856,561000.0],["2024-11-11",175.4702,176.8815,172.7162,173.5296,686000.0],["2024-11-12",173.6472,173.7453,171.7753,173.5786,547000.0],["2024-11-13",174.1471,174.1471,170.4914,171.4617,639700.0],["2024-11-14",171.5597,172.0694,168.4039,169.0116,568900.0],["2024-11-15",169.4722,169.9916,167.9629,169.7564,1734100.0],["2024-11-18",168.5117,169.8936,168.3157,168.6293,435800.0],["2024-11-19",168.3745,168.7959,167.3062,168.2079,570700.0],["2024-11-20",167.8551,168.0315,166.2282,167.7081,446800.0],["2024-11-21",167.9041,169.7172,167.1004,169.0606,445000.0],["2024-11-22",169.2762,170.1876,168.2765,169.0606,559000.0],["2024-11-25",169.8936,169.9034,167.7179,168.9527,1106700.0],["2024-11-26",169.2272,169.923,168.3059,169.6486,592400.0],["2024-11-27",170.4718,171.5499,169.6878,170.4915,723600.0],["2024-11-29",170.315,172.9612,169.8642,172.6672,573100.0],["2024-12-02",172.7753,172.9621,170.6518,172.6967,807900.0],["2024-12-03",172.3132,172.9523,170.9074,172.3722,622900.0],["2024-12-04",171.9102,172.3428,168.9313,169.4523,1265500.0],["2024-12-05",169.0984,172.1953,168.3709,170.6813,651000.0],["2024-12-06",171.2908,171.3793,169.1869,170.0914,574500.0],["2024-12-09",170.1995,172.2346,169.3245,171.8512,530100.0],["2024-12-10",172.2641,175.2627,169.9636,174.2795,691000.0],["2024-12-11",174.4073,176.0,173.0309,175.8329,780100.0],["2024-12-12",176.0983,178.3202,175.823,177.5042,671700.0],["2024-12-13",177.2191,178.6741,175.941,176.7668,530500.0],["2024-12-16",176.7079,177.9761,174.8006,175.0759,537700.0],["2024-12-17",174.9284,176.5702,174.25,174.6727,385900.0],["2024-12-18",175.3314,176.4031,173.0408,173.5225,1126400.0],["2024-12-19",173.7191,175.4003,172.9719,173.0211,778000.0],["2024-12-20",172.5001,175.3905,172.0085,173.7585,1030500.0],["2024-12-23",172.5197,173.6208,171.3105,172.677,294900.0],["2024-12-24",172.4509,174.4761,172.0871,174.0632,142700.0],["2024-12-26",173.7978,174.7612,172.736,174.5155,348800.0],["2024-12-27",173.7585,174.9972,172.4116,173.8961,303200.0],["2024-12-30",173.2374,173.2374,170.7009,172.1265,275800.0],["2024-12-31",172.7851,173.493,171.6447,172.3427,268400.0],["2025-01-02",172.8835,173.7978,169.5212,170.0521,416800.0],["2025-01-03",170.5731,171.3203,169.7669,170.7697,378300.0],["2025-01-06",170.4158,170.927,166.4145,166.7684,516900.0],["2025-01-07",166.5324,171.3301,166.4341,168.4495,546000.0],["2025-01-08",168.8035,170.6419,167.8007,170.524,550300.0],["2025-01-10",169.2459,169.4622,167.8204,169.0984,679700.0],["2025-01-13",168.8133,171.5268,167.8892,170.3273,736400.0],["2025-01-14",169.7768,170.0816,166.6308,169.4622,795700.0],["2025-01-15",171.104,171.6841,168.3709,169.0689,697000.0],["2025-01-16",169.0689,170.7009,168.9018,169.59,774900.0],["2025-01-17",170.927,171.4088,169.5408,170.2389,391400.0],["2025-01-21",170.288,172.6574,170.288,171.802,384000.0],["2025-01-22",171.6054,171.8315,169.3639,170.6124,535200.0],["2025-01-23",170.3372,171.2515,169.2164,171.1826,491900.0],["2025-01-24",170.5535,171.7922,170.3962,170.9467,429200.0],["2025-01-27",171.6447,175.4101,170.7697,174.604,526700.0],["2025-01-28",173.7781,174.3877,172.1265,172.1953,470200.0],["2025-01-29",171.5857,172.9228,169.649,169.9931,418000.0],["2025-01-30",170.3765,172.677,170.2782,171.3989,424700.0],["2025-01-31",170.4453,172.0871,170.1504,171.1532,753100.0],["2025-02-03",170.6616,172.5099,169.0984,171.8315,655200.0],["2025-02-04",171.2023,172.2838,169.5703,171.1433,1013900.0],["2025-02-05",171.2318,176.5112,169.1574,169.8652,1385400.0],["2025-02-06",170.6419,171.6251,167.7319,170.9369,772200.0],["2025-02-07",171.6644,172.0281,168.774,170.8779,464800.0],["2025-02-10",171.0647,171.802,170.1602,170.7304,454900.0],["2025-02-11",170.927,171.0057,166.208,168.0858,532900.0],["2025-02-12",167.3878,167.7319,166.2375,167.319,378300.0],["2025-02-13",167.6532,168.8133,167.2403,167.5942,508500.0],["2025-02-14",167.2993,168.3611,163.4454,163.6617,615100.0],["2025-02-18",163.4257,165.8541,162.6786,164.9693,883700.0],["2025-02-19",164.8513,165.0873,161.4399,164.5367,495800.0],["2025-02-20",163.996,166.0409,163.4651,165.8541,370000.0],["2025-02-21",165.9032,169.0886,165.6575,168.2431,709300.0],["2025-02-24",168.4299,172.038,167.4074,169.6981,722300.0],["2025-02-25",170.5436,173.375,169.8259,171.1138,632900.0],["2025-02-26",171.0647,171.7135,168.6658,168.8625,521900.0],["2025-02-27",168.2037,169.9439,168.2037,168.9706,415200.0],["2025-02-28",169.9537,171.3399,168.1349,170.6616,712500.0],["2025-03-03",170.6616,175.0562,170.6616,174.9972,780400.0],["2025-03-04",174.9972,180.2373,173.9158,174.0337,1045100.0],["2025-03-05",172.6672,175.1742,172.3821,174.6335,681600.0],["2025-03-06",173.9134,181.3012,173.1342,181.0053,867900.0],["2025-03-07",181.1927,190.3855,180.8474,188.6692,1300700.0],["2025-03-10",187.8703,193.3248,186.0948,187.5546,1181100.0],["2025-03-11",187.2292,187.4955,174.2685,174.2784,1503700.0],["2025-03-12",174.0909,174.2685,169.4847,170.7768,1020400.0],["2025-03-13",170.9149,175.2154,170.9149,172.9271,600900.0],["2025-03-14",173.4005,175.0674,172.0393,173.4301,613600.0],["2025-03-17",172.8778,175.748,172.4438,174.7715,676800.0],["2025-03-18",174.2685,175.2746,173.223,174.2882,547200.0],["2025-03-19",173.44,175.9157,173.4104,174.7518,457300.0],["2025-03-20",174.3967,174.3967,171.6448,172.9073,493900.0],["2025-03-21",172.5523,173.1835,169.0704,170.688,935700.0],["2025-03-24",171.4377,173.6865,170.1061,170.4612,532500.0],["2025-03-25",170.7768,172.7594,169.2677,172.3944,550800.0],["2025-03-26",172.8186,177.2867,172.4536,176.9415,499900.0],["2025-03-27",177.2769,178.5986,176.6752,176.8725,373200.0],["2025-03-28",177.8292,178.4309,175.4718,176.1524,327600.0],["2025-03-31",176.4187,181.1039,175.314,180.1077,810100.0],["2025-04-01",179.7723,182.396,178.2238,181.5083,740800.0],["2025-04-02",182.4749,182.4848,179.7033,181.5971,585100.0],["2025-04-03",181.5675,186.6275,180.0485,182.0804,648300.0],["2025-04-04",181.1039,183.4021,170.0075,170.2639,879700.0],["2025-04-07",167.512,172.2169,161.4065,167.0484,1130100.0],["2025-04-08",168.5181,168.6266,159.5324,161.3078,777800.0],["2025-04-09",160.6963,169.248,158.9307,168.38,993000.0],["2025-04-10",167.4725,170.3921,164.3458,167.8178,761100.0],["2025-04-11",168.5477,171.6744,163.4186,170.4119,547900.0],["2025-04-14",170.7373,173.3906,170.4809,171.4771,517600.0],["2025-04-15",172.2761,173.0947,170.8163,171.5758,415500.0],["2025-04-16",171.9308,172.4635,168.4293,169.534,487700.0],["2025-04-17",170.8952,171.3292,168.0249,169.4847,400900.0],["2025-04-21",169.4847,170.0469,164.9376,166.4171,543500.0],["2025-04-22",167.729,170.5598,166.1508,170.3231,544500.0],["2025-04-23",170.6387,172.4733,169.751,170.8459,505200.0],["2025-04-24",170.3823,171.2601,168.7745,170.185,475900.0],["2025-04-25",169.0901,170.6387,167.1865,168.597,429600.0],["2025-04-28",168.6759,170.1258,167.2555,167.729,541300.0],["2025-04-29",167.7586,171.1418,167.078,171.1418,659700.0],["2025-04-30",170.5302,171.1319,166.4073,171.0628,914100.0],["2025-05-01",170.7965,172.4536,169.2973,171.5166,878800.0],["2025-05-02",173.2624,175.245,171.6448,171.773,671600.0],["2025-05-05",171.1122,171.339,169.5833,169.9187,578300.0],["2025-05-06",169.0211,170.2146,166.9991,169.6721,918600.0],["2025-05-07",161.9391,170.8163,161.9391,169.3071,1761400.0],["2025-05-08",169.9384,176.9711,169.899,176.9711,1143000.0],["2025-05-09",176.7541,179.1213,176.33,178.4901,631300.0],["2025-05-12",179.1213,179.5652,177.2473,179.1805,652400.0],["2025-05-13",179.2299,179.5948,175.6395,175.9058,613300.0],["2025-05-14",175.9058,176.4385,174.0022,175.4817,613600.0],["2025-05-15",175.7973,178.3914,175.0379,178.1646,754900.0],["2025-05-16",178.6282,180.2754,178.1153,180.1767,650600.0],["2025-05-19",179.7033,182.3566,177.8391,181.7746,477800.0],["2025-05-20",181.9226,183.6092,180.6995,183.481,805700.0],["2025-05-21",182.3862,183.9742,180.2162,180.4825,662300.0],["2025-05-22",180.2754,180.5516,178.7071,179.3581,534200.0],["2025-05-23",179.3482,180.4332,178.1054,179.5159,522900.0],["2025-05-27",180.4726,182.0705,179.3975,182.0705,825800.0],["2025-05-28",181.9818,182.6623,179.4271,179.6145,573100.0],["2025-05-29",179.1692,179.1692,176.0127,178.1896,868500.0],["2025-05-30",178.249,179.4661,177.497,179.2682,875800.0],["2025-06-02",178.1006,178.5854,176.0919,178.4766,426800.0],["2025-06-03",177.5168,178.6349,176.0127,178.3183,450200.0],["2025-06-04",178.9318,180.891,178.2589,179.6046,521100.0],["2025-06-05",180.0895,180.1785,178.5458,179.1098,395900.0],["2025-06-06",180.3171,181.4154,178.5063,179.9312,277400.0],["2025-06-09",179.5749,179.5749,175.8346,178.0709,389600.0],["2025-06-10",177.774,178.813,175.4982,177.6256,692500.0],["2025-06-11",177.8136,178.7141,176.547,177.9126,368200.0],["2025-06-12",178.0709,178.338,176.8439,178.2886,354500.0],["2025-06-13",177.3683,178.5557,176.5075,177.2199,483000.0],["2025-06-16",177.309,179.2979,177.2199,178.7438,620300.0],["2025-06-17",177.9719,178.9021,176.7054,178.437,530800.0],["2025-06-18",178.5656,180.0202,177.8829,179.4859,667900.0],["2025-06-20",179.9905,181.3066,175.3201,176.4085,888100.0],["2025-06-23",176.6064,179.4166,175.5872,179.1198,506100.0],["2025-06-24",179.9114,181.6628,178.3282,179.1198,432800.0],["2025-06-25",178.7833,178.9515,175.894,176.1908,399100.0],["2025-06-26",176.6559,177.6355,175.1617,175.7357,502500.0],["2025-06-27",176.0226,176.8241,175.1618,176.4481,687200.0],["2025-06-30",176.8934,178.6844,175.0925,178.2787,543300.0],["2025-07-01",178.15,181.3857,177.7641,180.1785,618800.0],["2025-07-02",179.288,180.0994,175.5081,177.5365,419200.0],["2025-07-03",178.2985,180.1587,176.6262,179.4166,245500.0],["2025-07-07",178.6943,179.8025,177.5267,178.625,333600.0],["2025-07-08",177.8829,180.1983,177.7344,178.4271,527600.0],["2025-07-09",178.7339,179.1495,176.3393,177.873,344800.0],["2025-07-10",177.0319,179.2978,176.1314,177.6751,243800.0],["2025-07-11",177.4772,177.4772,173.1926,173.351,439400.0],["2025-07-14",173.1432,175.7357,173.1234,174.3207,327400.0],["2025-07-15",173.6676,175.4487,173.1827,173.1827,729600.0],["2025-07-16",174.192,175.7455,173.4994,175.6367,439600.0],["2025-07-17",175.4487,177.4574,174.6472,177.21,427700.0],["2025-07-18",178.1105,178.4865,176.547,176.7647,430500.0],["2025-07-21",176.5767,177.497,174.5582,175.0034,372000.0],["2025-07-22",176.4778,178.9713,176.2898,178.6844,390900.0],["2025-07-23",178.625,179.2088,177.1902,178.6349,357200.0],["2025-07-24",177.774,180.3962,174.4097,179.001,387700.0],["2025-07-25",178.3776,178.3776,170.8079,174.4988,792600.0],["2025-07-28",174.0337,174.7066,173.3015,173.539,432100.0],["2025-07-29",173.7369,174.7956,172.8265,173.5983,276600.0],["2025-07-30",173.9051,174.6769,171.1641,171.5303,447900.0],["2025-07-31",170.1944,171.8172,167.7405,168.0373,665200.0],["2025-08-01",168.4925,169.1753,164.9204,165.524,627100.0],["2025-08-04",165.7516,168.8388,165.7516,168.6904,837800.0],["2025-08-05",168.5024,169.7789,164.0991,164.2673,660300.0],["2025-08-06",164.2673,166.4541,162.9513,165.0094,480900.0],["2025-08-07",165.5933,165.9396,162.0508,162.3675,671200.0],["2025-08-08",163.0008,163.4658,159.3198,159.864,885100.0],["2025-08-11",159.5375,160.2005,156.1435,156.856,1114500.0],["2025-08-12",157.5684,160.5468,157.1528,158.1126,1279400.0],["2025-08-13",158.3204,162.0014,156.8263,161.655,901000.0],["2025-08-14",161.091,161.3879,157.3705,157.5783,1066900.0],["2025-08-15",157.5486,159.5177,157.3804,158.7063,814400.0],["2025-08-18",159.1417,160.1312,158.9438,159.1417,744000.0],["2025-08-19",159.2308,159.4188,157.1528,158.9438,950500.0],["2025-08-20",157.3309,164.396,156.8658,162.0805,1769700.0],["2025-08-21",161.6253,162.4862,160.1312,161.5462,1020100.0],["2025-08-22",162.9117,164.6631,162.0112,163.822,768900.0],["2025-08-25",163.258,163.6637,159.4682,159.9828,771100.0],["2025-08-26",159.8146,160.4577,158.6173,160.3786,725500.0],["2025-08-27",160.4973,161.4373,160.3885,161.0317,584600.0],["2025-08-28",160.7843,161.3186,160.1609,161.1108,586300.0],["2025-08-29",161.8133,163.258,160.9921,161.5462,692800.0],["2025-09-02",160.5567,161.3384,158.3204,159.0823,869600.0],["2025-09-03",158.6272,159.9927,157.509,159.8937,652900.0],["2025-09-04",159.9036,160.3885,158.2017,160.1708,660000.0],["2025-09-05",160.1708,162.0477,159.3366,161.1142,595400.0],["2025-09-08",161.859,161.859,159.3167,161.4022,608900.0],["2025-09-09",161.1539,162.5144,160.6077,161.6207,652300.0],["2025-09-10",160.9752,161.1837,157.6583,157.996,892200.0],["2025-09-11",158.1251,160.3595,157.8073,160.2999,781200.0],["2025-09-12",159.1877,160.1708,158.7606,159.0089,693400.0],["2025-09-15",159.0089,159.6643,156.6156,157.3306,797100.0],["2025-09-16",156.9831,158.1449,156.268,157.9662,695400.0],["2025-09-17",158.8897,160.7964,158.3535,158.6713,696200.0],["2025-09-18",158.3733,159.1082,153.3187,153.3981,1175800.0],["2025-09-19",153.9741,154.1628,150.6374,150.9155,3452800.0],["2025-09-22",151.0048,151.7695,149.5848,150.3991,922000.0],["2025-09-23",150.3991,150.8459,148.3534,148.979,642800.0],["2025-09-24",149.1081,150.7764,149.1081,150.4487,884200.0],["2025-09-25",150.4487,151.1141,147.2709,147.4199,1225400.0],["2025-09-26",147.8072,149.0286,147.3007,148.3434,1246100.0],["2025-09-29",148.9889,150.7566,147.4695,150.121,988600.0],["2025-09-30",149.3663,149.5351,146.5658,147.8965,947200.0],["2025-10-01",147.4099,147.8767,144.6294,145.2749,1712700.0],["2025-10-02",144.8081,145.98,143.1199,145.2947,1576700.0],["2025-10-03",144.6691,146.5857,144.3116,145.2451,1869800.0],["2025-10-06",145.97,147.9065,144.3712,146.6652,1482300.0],["2025-10-07",146.6652,148.7009,146.6652,148.6016,907400.0],["2025-10-08",148.5123,149.7933,147.1915,148.3931,1005600.0],["2025-10-09",148.6612,148.6612,146.9531,148.2839,718000.0],["2025-10-10",148.83,151.3425,148.3931,150.4884,1721400.0],["2025-10-13",150.3395,152.0078,149.0485,151.1339,1188100.0],["2025-10-14",150.9353,154.0039,150.4884,153.0505,1055600.0],["2025-10-15",152.8321,154.3415,152.3256,153.3882,1044600.0],["2025-10-16",153.1101,154.8778,151.7894,151.8787,1412000.0],["2025-10-17",152.3753,152.9512,150.7665,151.8688,1239600.0],["2025-10-20",152.8221,154.2621,151.4815,153.9939,592900.0],["2025-10-21",153.0704,156.6554,153.0704,155.8311,775300.0],["2025-10-22",155.2949,157.8867,154.7983,155.9106,1019700.0],["2025-10-23",155.7616,156.0297,153.994,154.6394,829300.0],["2025-10-24",155.6921,155.7417,153.8549,154.7487,601000.0],["2025-10-27",154.1727,155.7616,152.842,155.2154,776900.0],["2025-10-28",155.0267,155.3048,153.0803,153.2293,762400.0],["2025-10-29",152.2462,153.3286,145.9998,148.8499,1833000.0],["2025-10-30",148.8499,150.9055,148.5023,148.84,952000.0],["2025-10-31",147.8568,149.9621,147.5589,147.9065,1303300.0],["2025-11-03",147.1716,150.0515,145.4735,149.5848,1158600.0],["2025-11-04",150.5083,151.7695,149.2471,151.3623,1175000.0],["2025-11-05",155.6226,159.3763,152.6037,158.7209,1595700.0],["2025-11-06",161.2433,163.6862,159.9126,161.9484,1330800.0],["2025-11-07",161.6604,162.6236,158.7011,159.6842,1045500.0],["2025-11-10",159.6246,161.8391,158.6713,161.4816,850700.0],["2025-11-11",161.3724,164.7389,161.3724,164.58,759500.0],["2025-11-12",164.8481,166.3178,163.2989,166.01,896400.0],["2025-11-13",165.2652,167.2612,163.8848,164.1232,814400.0],["2025-11-14",164.2622,164.6296,161.8093,162.8818,752300.0],["2025-11-17",162.9017,163.6564,161.71,162.5045,626100.0],["2025-11-18",162.0179,163.6366,161.2731,162.8024,937900.0],["2025-11-19",163.4777,165.2453,162.2761,164.6495,913200.0],["2025-11-20",166.6555,170.7469,166.0993,166.6058,1031800.0],["2025-11-21",166.5264,171.4817,166.4966,169.6148,758400.0],["2025-11-24",169.5353,170.2603,168.2444,169.3963,1001300.0],["2025-11-25",170.1213,172.6337,170.0021,172.4152,578000.0],["2025-11-26",172.4252,173.3388,171.8889,172.7131,540300.0],["2025-11-28",173.2097,173.7857,172.6436,173.2693,404200.0],["2025-12-01",172.3258,174.6794,171.7896,172.9912,773600.0],["2025-12-02",172.5129,173.2403,171.2376,172.0546,959900.0],["2025-12-03",172.0646,176.2095,171.2874,175.4921,979500.0],["2025-12-04",176.08,180.5936,175.0338,179.6869,1082400.0],["2025-12-05",179.3282,181.3409,177.7639,181.0519,813900.0],["2025-12-08",182.0184,185.1869,178.82,180.3345,1155600.0],["2025-12-09",179.9559,181.4704,179.378,179.5175,643100.0],["2025-12-10",179.3282,185.1669,179.3182,184.2503,914200.0],["2025-12-11",183.8916,188.9831,181.9287,186.5021,817200.0],["2025-12-12",186.6516,188.6642,186.1135,186.8209,659300.0],["2025-12-15",187.4088,189.2621,184.9677,186.9704,864400.0],["2025-12-16",187.9568,188.7738,185.9142,186.2331,783600.0],["2025-12-17",186.1932,189.0827,186.1932,187.4088,676800.0],["2025-12-18",187.3291,187.7177,182.7956,183.7122,1090200.0],["2025-12-19",182.7159,184.3399,181.3409,183.8318,2207100.0],["2025-12-22",183.7322,185.8246,182.5963,184.6588,668600.0],["2025-12-23",183.9314,184.8979,182.3372,184.6389,449500.0],["2025-12-24",184.2901,185.0673,184.0211,184.5093,238800.0],["2025-12-26",184.0709,185.705,183.9813,185.4559,330600.0],["2025-12-29",185.4559,186.1733,184.7584,185.7448,453800.0],["2025-12-30",185.3861,186.2231,183.8418,183.8816,346900.0],["2025-12-31",183.1941,184.3001,181.7195,181.8191,453000.0],["2026-01-02",181.2611,181.2611,176.7177,177.7041,937500.0],["2026-01-05",177.3553,181.8291,175.8408,180.8028,602500.0],["2026-01-06",180.8028,186.0039,180.5736,184.888,613300.0],["2026-01-07",185.3961,186.522,184.2005,185.2965,503500.0],["2026-01-08",185.3264,189.4314,185.3264,187.07,716300.0],["2026-01-09",187.07,189.5809,186.5818,188.4749,468300.0],["2026-01-12",188.2059,189.7304,187.4885,189.5809,398500.0],["2026-01-13",189.7005,189.82,187.07,187.7675,664900.0],["2026-01-14",187.638,192.2113,187.1796,191.9025,711000.0],["2026-01-15",192.0918,192.6896,189.7503,190.5574,456100.0],["2026-01-16",189.8101,190.3282,187.5184,189.6307,539000.0],["2026-01-20",188.8834,189.3218,186.0039,186.1733,839300.0],["2026-01-21",186.4622,188.8436,185.3463,187.1398,693300.0],["2026-01-22",187.2394,189.4813,186.1833,188.0166,477700.0],["2026-01-23",187.9369,188.7738,183.0447,184.4396,681200.0],["2026-01-26",185.3961,186.0637,178.8001,182.2775,666600.0],["2026-01-27",181.57,182.4468,177.3553,178.3119,905100.0],["2026-01-28",179.1189,184.3499,178.0229,179.1588,1191900.0],["2026-01-29",179.1588,180.4043,176.359,177.2956,914700.0],["2026-01-30",177.5646,179.1986,176.0401,178.561,920300.0],["2026-02-02",178.6407,181.7095,177.7738,178.5311,1011000.0],["2026-02-03",175.9106,176.6878,164.791,165.5582,1756500.0],["2026-02-04",170.1416,174.8445,167.3118,173.1506,1774900.0],["2026-02-05",175.801,183.1244,175.3227,176.3191,1338900.0],["2026-02-06",176.0202,177.0465,169.9323,172.7321,1176400.0],["2026-02-09",173.2004,176.2195,169.5039,170.9387,1511800.0],["2026-02-10",170.5102,172.3535,169.0157,170.0021,1573700.0],["2026-02-11",168.9359,168.9459,164.6017,165.0501,1083200.0],["2026-02-12",166.2457,167.3118,153.6216,156.8997,2566400.0],["2026-02-13",157.5872,158.7828,155.8435,156.1225,1121100.0],["2026-02-17",160.2575,161.1044,157.4776,158.0156,1467000.0],["2026-02-18",158.4241,159.7095,156.7403,158.185,1086700.0],["2026-02-19",157.4975,160.8453,156.9096,160.5564,940200.0],["2026-02-20",161.1542,161.1542,157.7167,158.6135,878800.0],["2026-02-23",157.4975,159.0618,154.2593,155.1162,1611500.0],["2026-02-24",154.4386,158.0057,154.2991,155.6143,1085100.0],["2026-02-25",155.4649,156.1026,154.1995,155.9731,1036500.0],["2026-02-26",156.9993,161.5528,156.82,160.4966,1134700.0],["2026-02-27",158.8626,162.4296,157.4278,161.8716,1118300.0],["2026-03-02",159.9287,165.1696,158.3046,163.6053,770300.0],["2026-03-03",161.5727,168.7666,161.2439,168.1388,1205400.0],["2026-03-04",167.5609,168.2783,165.7276,167.82,872100.0],["2026-03-05",166.31,169.03,166.31,167.05,1050500.0],["2026-03-06",165.89,171.94,164.47,171.83,1053600.0],["2026-03-09",170.9,172.84,167.99,171.59,1133100.0],["2026-03-10",171.42,172.8,167.34,171.02,1336800.0],["2026-03-11",170.73,170.73,165.07,167.01,792800.0],["2026-03-12",166.24,170.57,165.3,166.34,1016600.0],["2026-03-13",167.76,169.56,165.84,168.77,945700.0],["2026-03-16",168.72,168.96,165.04,167.35,816500.0],["2026-03-17",167.62,170.71,166.73,166.77,737300.0],["2026-03-18",165.2,166.83,164.99,165.15,557800.0],["2026-03-19",165.09,168.0,163.67,164.43,842500.0],["2026-03-20",163.62,166.31,163.29,165.38,2400900.0],["2026-03-23",165.62,166.53,162.95,163.3,674400.0],["2026-03-24",162.67,162.67,158.61,158.87,819300.0],["2026-03-25",159.54,161.4,153.58,157.4,784000.0],["2026-03-26",157.19,160.09,156.37,157.2,949800.0],["2026-03-27",156.78,158.08,152.28,153.31,1073900.0],["2026-03-30",155.27,157.07,153.99,156.43,757400.0],["2026-03-31",158.81,159.04,155.56,158.04,817300.0],["2026-04-01",158.15,158.15,154.28,155.63,997900.0],["2026-04-02",155.28,160.29,154.26,157.48,1007400.0],["2026-04-06",158.0,159.69,156.79,158.1,635100.0],["2026-04-07",157.57,161.18,156.98,158.32,770700.0],["2026-04-08",158.06,160.17,157.72,157.98,647700.0],["2026-04-09",157.75,157.75,152.23,153.38,793200.0],["2026-04-10",151.73,152.39,146.92,147.2,1203300.0],["2026-04-13",147.49,151.43,146.93,151.4,1149100.0],["2026-04-14",151.59,153.24,151.11,151.42,933400.0],["2026-04-15",151.83,154.06,151.21,153.4,904500.0],["2026-04-16",153.9,155.54,153.23,154.15,673600.0],["2026-04-17",154.34,154.79,152.74,154.06,877600.0],["2026-04-20",153.89,155.56,153.45,153.87,578700.0],["2026-04-21",153.77,157.31,152.73,155.5,1112200.0],["2026-04-22",155.47,156.23,153.26,155.88,897200.0],["2026-04-23",154.68,155.3,147.35,150.6,860300.0],["2026-04-24",149.73,151.27,148.36,151.15,685300.0],["2026-04-27",150.75,153.15,150.51,151.01,774200.0],["2026-04-28",153.24,154.12,151.83,152.8,621900.0],["2026-04-29",153.36,154.32,152.55,153.75,734300.0],["2026-04-30",152.04,154.22,151.69,153.75,950400.0],["2026-05-01",155.06,156.09,152.95,154.03,832200.0],["2026-05-04",152.95,155.44,152.06,152.52,1101500.0],["2026-05-05",150.92,151.47,147.9,149.34,1092300.0],["2026-05-06",148.86,148.86,141.81,142.88,1932600.0],["2026-05-07",142.39,147.18,142.39,146.03,1203000.0],["2026-05-08",144.89,146.66,142.62,145.84,1171600.0],["2026-05-11",144.87,146.46,142.93,143.65,1306100.0],["2026-05-12",145.7,147.1,144.22,144.73,1279200.0],["2026-05-13",143.06,143.89,139.0,141.43,1196800.0],["2026-05-14",142.35,142.46,132.36,134.03,2265200.0],["2026-05-15",136.96,139.15,135.97,136.87,2467100.0],["2026-05-18",136.31,140.23,134.71,139.11,1959600.0],["2026-05-19",140.67,144.67,138.37,140.5,1545200.0],["2026-05-20",138.66,140.44,136.72,139.82,1053100.0],["2026-05-21",138.58,141.51,136.79,139.56,1235500.0],["2026-05-22",139.44,142.05,139.16,140.19,1082800.0],["2026-05-26",138.9,138.9,136.78,137.36,1558700.0],["2026-05-27",136.71,139.45,135.62,136.26,1221200.0],["2026-05-28",136.26,136.8,135.11,136.22,1378900.0],["2026-05-29",136.22,137.91,135.17,136.32,8161000.0],["2026-06-01",136.43,141.6,136.26,140.2,1969500.0],["2026-06-02",138.77,138.81,135.66,136.03,1243400.0],["2026-06-03",135.92,135.92,131.39,133.13,1416700.0],["2026-06-04",135.49,136.7,130.66,130.73,1389600.0],["2026-06-05",130.96,132.46,129.25,130.11,1621000.0],["2026-06-08",128.95,129.27,126.14,126.37,1333400.0],["2026-06-09",125.24,127.78,124.78,127.35,1347300.0],["2026-06-10",127.35,130.6,125.8,127.59,1333000.0],["2026-06-11",128.05,129.12,125.75,125.96,1816600.0],["2026-06-12",125.96,128.83,124.63,128.23,1411600.0],["2026-06-15",129.47,133.13,128.29,130.35,2208700.0],["2026-06-16",131.15,131.35,128.67,129.29,1420500.0],["2026-06-17",127.68,130.73,123.56,124.22,1710900.0],["2026-06-18",125.63,126.72,122.87,126.23,5769800.0],["2026-06-22",124.56,125.29,121.04,123.42,1738900.0],["2026-06-23",125.2,126.96,125.04,125.25,1528600.0],["2026-06-24",124.48,129.29,124.33,128.06,1125300.0],["2026-06-25",126.87,129.8,125.24,128.71,1611900.0],["2026-06-26",129.67,135.56,129.67,135.0,2148900.0],["2026-06-29",135.73,137.34,133.63,136.73,1803600.0],["2026-06-30",135.05,138.5,134.5,137.74,1083800.0],["2026-07-01",139.4,145.1,139.37,142.42,1385600.0],["2026-07-02",142.98,147.61,142.98,146.87,1111700.0],["2026-07-06",146.82,148.12,144.2698,146.38,1281904.200591],["2026-07-07",147.44,150.23,146.55,146.71,1404992.766398],["2026-07-08",147.76,147.78,143.84,147.37,1897803.216042],["2026-07-09",145.26,150.5945,143.34,150.22,1740811.330517],["2026-07-10",151.1,151.75,147.725,150.32,1758239.133842],["2026-07-13",150.665,153.41,150.475,150.73,1321403.173152],["2026-07-14",146.93,148.49,145.26,145.37,1579907.683657],["2026-07-15",146.75,150.76,146.16,148.47,1084963.5309],["2026-07-16",150.01,154.45,149.105,153.84,883458.61963],["2026-07-17",153.21,155.77,149.6,151.67,1222685.123331],["2026-07-20",151.67,153.94,148.43,153.16,1307936.023335],["2026-07-21",149.44,151.84,148.415,148.9,684138.207846],["2026-07-22",150.14,150.14,145.74,146.155,852413.464028],["2026-07-23",146.64,148.43,144.38,148.23,1071982.028817],["2026-07-24",149.58,151.39,147.83,150.58,714793.162436],["2026-07-27",151.71,154.97,150.84,152.98,735552.960659],["2026-07-28",155.04,158.95,154.855,157.43,896143.601666],["2026-07-29",157.77,162.96,157.75,161.15,947759.886211],["2026-07-30",158.52,159.16,153.33,154.24,833020.098575],["2026-07-31",152,154.29,149.82,154.04,1023762.106946],["2026-08-03",154.43,159.295,154.43,156.53,617418.406036],["2026-08-04",152.42,156.905,152.31,156.63,687347.110495],["2026-08-05",158.97,158.97,152.58,154.35,1101766.691841],["2026-08-06",152.88,157.17,151.62,156.94,1112590.942552],["2026-08-07",156.09,157.76,154.99,155.95,873490.919636],["2026-08-10",151.955,155.895,151.955,154.8,121795.882198],["2026-08-11",154.335,156.005,153.16,153.63,838290.671946],["2026-08-12",152.92,153.6,150.51,152.31,802989.421907],["2026-08-13",152.49,156.25,151.34,155.86,549733.035845],["2026-08-14",156.24,156.24,152.3,153.31,653670.083565]]}