{"t":"PSA","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-11-18",2.1836,2.2416,2.1836,2.1836,3200.0],["1980-11-19",2.2029,2.2609,2.2029,2.2029,8000.0],["1980-11-20",2.2029,2.2029,2.1836,2.1836,16600.0],["1980-11-21",2.2609,2.2996,2.2609,2.2609,18700.0],["1980-11-24",2.2416,2.2416,2.1836,2.1836,40900.0],["1980-11-25",2.1257,2.1257,2.087,2.087,25800.0],["1980-11-26",2.1836,2.2416,2.1836,2.1836,75000.0],["1980-11-28",2.2223,2.2416,2.2223,2.2223,19300.0],["1980-12-01",2.2223,2.2223,2.1643,2.1643,26200.0],["1980-12-02",2.087,2.087,2.0097,2.0097,20000.0],["1980-12-03",2.029,2.087,2.029,2.029,10500.0],["1980-12-04",2.029,2.0484,1.9711,1.9711,13700.0],["1980-12-05",1.9711,2.0484,1.9711,1.9711,11000.0],["1980-12-08",1.8938,1.8938,1.8165,1.8165,8700.0],["1980-12-09",1.8165,1.9324,1.8165,1.8165,38700.0],["1980-12-10",1.9711,2.087,1.9711,1.9711,10800.0],["1980-12-11",1.9711,2.0484,1.9324,1.9324,10800.0],["1980-12-12",1.9711,2.0484,1.9711,1.9711,4500.0],["1980-12-15",1.9711,1.9711,1.8551,1.8551,8000.0],["1980-12-16",1.8551,1.9324,1.8551,1.8551,7500.0],["1980-12-17",1.8551,1.9324,1.8551,1.8551,7000.0],["1980-12-18",1.8551,1.9324,1.8165,1.8165,10600.0],["1980-12-19",1.8551,1.9324,1.8551,1.8551,18700.0],["1980-12-22",1.8938,1.9711,1.8938,1.8938,16800.0],["1980-12-23",1.8938,1.9324,1.8938,1.8938,8600.0],["1980-12-24",1.8938,1.9711,1.8938,1.8938,9200.0],["1980-12-26",1.9324,2.0097,1.9324,1.9324,3900.0],["1980-12-29",1.9324,2.0097,1.9324,1.9324,4400.0],["1980-12-30",1.9324,2.0097,1.9324,1.9324,13400.0],["1980-12-31",1.9324,1.9711,1.8938,1.8938,7800.0],["1981-01-02",1.9711,2.0097,1.9711,1.9711,8000.0],["1981-01-05",2.0097,2.087,2.0097,2.0097,9400.0],["1981-01-06",2.0097,2.087,2.0097,2.0097,10200.0],["1981-01-07",2.0097,2.0097,1.8938,1.8938,17100.0],["1981-01-08",1.9324,2.0097,1.9324,1.9324,7800.0],["1981-01-09",2.0097,2.087,2.0097,2.0097,5600.0],["1981-01-12",2.0097,2.087,2.0097,2.0097,11400.0],["1981-01-13",2.087,2.1643,2.087,2.087,5000.0],["1981-01-14",2.1257,2.203,2.1257,2.1257,7100.0],["1981-01-15",2.1257,2.203,2.1257,2.1257,3300.0],["1981-01-16",2.1257,2.203,2.1257,2.1257,6800.0],["1981-01-19",2.1257,2.203,2.1257,2.1257,7600.0],["1981-01-20",2.1257,2.203,2.087,2.087,6800.0],["1981-01-21",2.1257,2.203,2.1257,2.1257,2600.0],["1981-01-22",2.1257,2.1643,2.087,2.087,7700.0],["1981-01-23",2.1257,2.203,2.1257,2.1257,7900.0],["1981-01-26",2.1257,2.1643,2.087,2.087,3200.0],["1981-01-27",2.1257,2.203,2.1257,2.1257,4100.0],["1981-01-28",2.1257,2.203,2.087,2.087,7800.0],["1981-01-29",2.087,2.1643,2.087,2.087,2300.0],["1981-01-30",2.087,2.1643,2.087,2.087,4700.0],["1981-02-02",2.087,2.1257,2.0484,2.0484,8500.0],["1981-02-03",2.0484,2.1257,2.0484,2.0484,3100.0],["1981-02-04",2.087,2.1643,2.087,2.087,6100.0],["1981-02-05",2.087,2.1643,2.087,2.087,4600.0],["1981-02-06",2.087,2.1643,2.087,2.087,5300.0],["1981-02-09",2.087,2.1643,2.087,2.087,3800.0],["1981-02-10",2.087,2.1643,2.087,2.087,4300.0],["1981-02-11",2.087,2.1643,2.087,2.087,2700.0],["1981-02-12",2.087,2.1643,2.087,2.087,3000.0],["1981-02-13",2.087,2.1643,2.087,2.087,7600.0],["1981-02-17",2.087,2.1257,2.0484,2.0484,4400.0],["1981-02-18",2.087,2.1257,2.087,2.087,4000.0],["1981-02-19",2.087,2.1643,2.087,2.087,12600.0],["1981-02-20",2.087,2.1643,2.087,2.087,3400.0],["1981-02-23",2.087,2.1643,2.087,2.087,1900.0],["1981-02-24",2.087,2.1257,2.0484,2.0484,4800.0],["1981-02-25",2.0484,2.087,2.0097,2.0097,13100.0],["1981-02-26",2.0097,2.087,2.0097,2.0097,15900.0],["1981-02-27",2.0097,2.087,2.0097,2.0097,2200.0],["1981-03-02",2.0097,2.087,2.0097,2.0097,3100.0],["1981-03-03",2.0097,2.087,1.9711,1.9711,5100.0],["1981-03-04",1.9711,2.0484,1.9711,1.9711,4400.0],["1981-03-05",1.9711,2.0484,1.9711,1.9711,4600.0],["1981-03-06",1.9324,1.9324,1.8551,1.8551,7500.0],["1981-03-09",1.9324,1.9711,1.9324,1.9324,6400.0],["1981-03-10",1.9324,1.9711,1.8938,1.8938,4200.0],["1981-03-11",1.8938,1.9711,1.8938,1.8938,4500.0],["1981-03-12",1.8938,1.9711,1.8938,1.8938,11000.0],["1981-03-13",1.8938,1.9711,1.8938,1.8938,5200.0],["1981-03-16",1.9324,1.9711,1.9324,1.9324,5100.0],["1981-03-17",1.9324,2.0097,1.9324,1.9324,5400.0],["1981-03-18",1.9324,2.0097,1.9324,1.9324,2200.0],["1981-03-19",1.9711,2.0484,1.9711,1.9711,8100.0],["1981-03-20",1.9711,2.0484,1.9324,1.9324,3200.0],["1981-03-23",1.9711,2.0484,1.9711,1.9711,3500.0],["1981-03-24",2.0097,2.087,2.0097,2.0097,8600.0],["1981-03-25",2.0097,2.087,2.0097,2.0097,4000.0],["1981-03-26",2.0484,2.1257,2.0484,2.0484,3100.0],["1981-03-27",2.1257,2.203,2.1257,2.1257,7300.0],["1981-03-30",2.1257,2.203,2.1257,2.1257,5800.0],["1981-03-31",2.1257,2.203,2.1257,2.1257,14100.0],["1981-04-01",2.1257,2.203,2.1063,2.1063,6100.0],["1981-04-02",2.1257,2.203,2.1257,2.1257,5800.0],["1981-04-03",2.1257,2.203,2.1257,2.1257,4900.0],["1981-04-06",2.1257,2.203,2.1257,2.1257,4700.0],["1981-04-07",2.1257,2.203,2.1063,2.1063,10000.0],["1981-04-08",2.1063,2.203,2.1063,2.1063,4500.0],["1981-04-09",2.1063,2.203,2.1063,2.1063,5900.0],["1981-04-10",2.1643,2.2802,2.1643,2.1643,3500.0],["1981-04-13",2.1643,2.2802,2.1643,2.1643,3200.0],["1981-04-14",2.1643,2.203,2.1257,2.1257,4300.0],["1981-04-15",2.1643,2.2416,2.1643,2.1643,3900.0],["1981-04-16",2.1643,2.2416,2.1257,2.1257,4100.0],["1981-04-20",2.0484,2.0484,1.9711,1.9711,7100.0],["1981-04-21",2.0097,2.0484,2.0097,2.0097,2500.0],["1981-04-22",2.0484,2.1257,2.0484,2.0484,4500.0],["1981-04-23",2.0484,2.1257,2.0484,2.0484,3300.0],["1981-04-24",2.0484,2.1257,2.0484,2.0484,2300.0],["1981-04-27",2.0484,2.087,2.0097,2.0097,5400.0],["1981-04-28",2.0097,2.087,2.0097,2.0097,3700.0],["1981-04-29",2.0097,2.0484,2.0097,2.0097,3100.0],["1981-04-30",2.0097,2.0097,1.9711,1.9711,2200.0],["1981-05-01",1.9711,1.9711,1.8938,1.8938,3600.0],["1981-05-04",1.8551,1.8551,1.8165,1.8165,2800.0],["1981-05-05",1.8165,1.8551,1.7778,1.7778,7300.0],["1981-05-06",1.7778,1.8551,1.7778,1.7778,5900.0],["1981-05-07",1.8165,1.8938,1.8165,1.8165,7500.0],["1981-05-08",1.8165,1.9324,1.8165,1.8165,4800.0],["1981-05-11",1.8165,1.8938,1.8165,1.8165,5100.0],["1981-05-12",1.8165,1.8938,1.8165,1.8165,3800.0],["1981-05-13",1.8165,1.8938,1.8165,1.8165,1600.0],["1981-05-14",1.8165,1.8938,1.8165,1.8165,1900.0],["1981-05-15",1.8165,1.8551,1.7778,1.7778,3600.0],["1981-05-18",1.7778,1.8551,1.7778,1.7778,2400.0],["1981-05-19",1.7778,1.8551,1.7778,1.7778,2200.0],["1981-05-20",1.7778,1.8551,1.7392,1.7392,3600.0],["1981-05-21",1.7778,1.8165,1.7778,1.7778,4300.0],["1981-05-22",1.7778,1.8165,1.7392,1.7392,2500.0],["1981-05-26",1.7392,1.8165,1.7392,1.7392,2800.0],["1981-05-27",1.7392,1.8165,1.7392,1.7392,3700.0],["1981-05-28",1.7778,1.8165,1.7778,1.7778,3300.0],["1981-05-29",1.7778,1.8938,1.7778,1.7778,3000.0],["1981-06-01",1.7778,1.8938,1.7778,1.7778,2200.0],["1981-06-02",1.7778,1.8938,1.7778,1.7778,1900.0],["1981-06-03",1.7778,1.8165,1.7392,1.7392,5800.0],["1981-06-04",1.7392,1.8165,1.7392,1.7392,2000.0],["1981-06-05",1.7778,1.8165,1.7778,1.7778,2000.0],["1981-06-08",1.7778,1.8551,1.7778,1.7778,3800.0],["1981-06-09",1.7778,1.8551,1.7778,1.7778,2100.0],["1981-06-10",1.7778,1.8551,1.7392,1.7392,3400.0],["1981-06-11",1.7392,1.8165,1.7392,1.7392,7900.0],["1981-06-12",1.7392,1.8165,1.7392,1.7392,3100.0],["1981-06-15",1.7392,1.8165,1.7392,1.7392,6500.0],["1981-06-16",1.7392,1.7778,1.7005,1.7005,5600.0],["1981-06-17",1.7392,1.7778,1.7392,1.7392,3600.0],["1981-06-18",1.7392,1.7778,1.7005,1.7005,2200.0],["1981-06-19",1.7585,1.7778,1.7585,1.7585,3100.0],["1981-06-22",1.7585,1.8165,1.7392,1.7392,3500.0],["1981-06-23",1.7392,1.8165,1.7392,1.7392,3200.0],["1981-06-24",1.7778,1.8165,1.7778,1.7778,2100.0],["1981-06-25",1.7778,1.8165,1.7778,1.7778,3100.0],["1981-06-26",1.7778,1.8165,1.7392,1.7392,3300.0],["1981-06-29",1.7392,1.8165,1.7392,1.7392,3000.0],["1981-06-30",1.7392,1.8165,1.7392,1.7392,2000.0],["1981-07-01",1.7392,1.8165,1.7392,1.7392,2700.0],["1981-07-02",1.7392,1.7778,1.7005,1.7005,800.0],["1981-07-06",1.7005,1.7778,1.7005,1.7005,1100.0],["1981-07-07",1.7005,1.7778,1.7005,1.7005,1400.0],["1981-07-08",1.7005,1.7778,1.7005,1.7005,1500.0],["1981-07-09",1.7005,1.7778,1.7005,1.7005,600.0],["1981-07-10",1.7005,1.7778,1.7005,1.7005,3700.0],["1981-07-13",1.7005,1.7778,1.7005,1.7005,1200.0],["1981-07-14",1.7005,1.7778,1.7005,1.7005,3300.0],["1981-07-15",1.7005,1.7778,1.7005,1.7005,200.0],["1981-07-16",1.7392,1.8165,1.7392,1.7392,2200.0],["1981-07-17",1.7392,1.8165,1.7392,1.7392,2700.0],["1981-07-20",1.7392,1.7778,1.7392,1.7392,1600.0],["1981-07-21",1.7392,1.7778,1.7392,1.7392,2700.0],["1981-07-22",1.7392,1.7778,1.7392,1.7392,900.0],["1981-07-23",1.7392,1.7778,1.6619,1.6619,3400.0],["1981-07-24",1.6619,1.6619,1.6232,1.6232,7500.0],["1981-07-27",1.6619,1.7392,1.6619,1.6619,9300.0],["1981-07-28",1.7005,1.7778,1.7005,1.7005,7600.0],["1981-07-29",1.7392,1.7778,1.7392,1.7392,6600.0],["1981-07-30",1.7392,1.7778,1.7392,1.7392,5500.0],["1981-07-31",1.7778,1.8165,1.7778,1.7778,3400.0],["1981-08-03",1.8165,1.8551,1.8165,1.8165,4600.0],["1981-08-04",1.8165,1.8551,1.8165,1.8165,5800.0],["1981-08-05",1.8551,1.9324,1.8551,1.8551,5200.0],["1981-08-06",1.8938,1.9324,1.8938,1.8938,3900.0],["1981-08-07",1.8938,1.9324,1.8551,1.8551,1700.0],["1981-08-10",1.8551,1.8551,1.8551,1.8551,0.0],["1981-08-11",1.8551,1.8938,1.8165,1.8165,2100.0],["1981-08-12",1.8165,1.8938,1.8165,1.8165,2700.0],["1981-08-13",1.8165,1.8938,1.8165,1.8165,2700.0],["1981-08-14",1.8165,1.8938,1.8165,1.8165,7800.0],["1981-08-17",1.8165,1.8938,1.8165,1.8165,1800.0],["1981-08-18",1.8165,1.8938,1.8165,1.8165,1500.0],["1981-08-19",1.8165,1.8938,1.8165,1.8165,2500.0],["1981-08-20",1.8938,1.9711,1.8938,1.8938,6000.0],["1981-08-21",1.8938,1.9711,1.8938,1.8938,3100.0],["1981-08-24",1.8551,1.8551,1.7778,1.7778,4500.0],["1981-08-25",1.7392,1.7392,1.7005,1.7005,6600.0],["1981-08-26",1.7392,1.7778,1.7392,1.7392,2900.0],["1981-08-27",1.7392,1.7392,1.6619,1.6619,4500.0],["1981-08-28",1.6619,1.7005,1.6619,1.6619,3500.0],["1981-08-31",1.6619,1.7392,1.6619,1.6619,2100.0],["1981-09-01",1.6619,1.7392,1.6619,1.6619,1400.0],["1981-09-02",1.6619,1.7778,1.6619,1.6619,600.0],["1981-09-03",1.6619,1.7392,1.6232,1.6232,700.0],["1981-09-04",1.6619,1.7392,1.6619,1.6619,4300.0],["1981-09-08",1.6619,1.7392,1.6619,1.6619,3000.0],["1981-09-09",1.6619,1.7392,1.6619,1.6619,1400.0],["1981-09-10",1.6619,1.7392,1.6619,1.6619,3800.0],["1981-09-11",1.6619,1.7778,1.6619,1.6619,1500.0],["1981-09-14",1.6619,1.7778,1.6619,1.6619,2200.0],["1981-09-15",1.6619,1.7392,1.6619,1.6619,2000.0],["1981-09-16",1.6619,1.7392,1.6232,1.6232,3500.0],["1981-09-17",1.6232,1.6619,1.5846,1.5846,5900.0],["1981-09-18",1.6619,1.7392,1.6619,1.6619,1500.0],["1981-09-21",1.7392,1.7778,1.7392,1.7392,3800.0],["1981-09-22",1.7392,1.7778,1.7392,1.7392,3400.0],["1981-09-23",1.7778,1.8165,1.7778,1.7778,4500.0],["1981-09-24",1.8551,1.9324,1.8551,1.8551,4600.0],["1981-09-25",1.8938,2.0097,1.8938,1.8938,3100.0],["1981-09-28",1.8938,1.9711,1.8551,1.8551,5700.0],["1981-09-29",1.8551,1.8551,1.7392,1.7392,5500.0],["1981-09-30",1.7778,1.8938,1.7778,1.7778,1700.0],["1981-10-01",1.7778,1.8938,1.7778,1.7778,4600.0],["1981-10-02",1.8165,1.9324,1.8165,1.8165,2400.0],["1981-10-05",1.8165,1.8938,1.8165,1.8165,1800.0],["1981-10-06",1.8551,1.9711,1.8551,1.8551,3200.0],["1981-10-07",1.8551,2.0097,1.8551,1.8551,1800.0],["1981-10-08",1.8551,1.9711,1.8551,1.8551,2600.0],["1981-10-09",1.9324,2.0484,1.9324,1.9324,3700.0],["1981-10-12",1.9324,2.0484,1.9324,1.9324,2600.0],["1981-10-13",1.9324,2.0097,1.8938,1.8938,2300.0],["1981-10-14",1.8938,2.0484,1.8938,1.8938,1700.0],["1981-10-15",1.8938,2.0484,1.8938,1.8938,6100.0],["1981-10-16",1.9324,2.0484,1.9324,1.9324,1100.0],["1981-10-19",1.9324,2.0484,1.8938,1.8938,1500.0],["1981-10-20",1.8938,2.0097,1.8938,1.8938,2400.0],["1981-10-21",1.8938,2.0097,1.8938,1.8938,2600.0],["1981-10-22",1.8938,2.0097,1.8551,1.8551,3900.0],["1981-10-23",1.8551,2.0097,1.8551,1.8551,4200.0],["1981-10-26",1.8551,2.0097,1.8551,1.8551,2600.0],["1981-10-27",1.8551,1.9711,1.8165,1.8165,2500.0],["1981-10-28",1.8551,1.9711,1.8551,1.8551,3100.0],["1981-10-29",1.8551,1.9711,1.8551,1.8551,2500.0],["1981-10-30",1.8551,1.9711,1.8551,1.8551,1000.0],["1981-11-02",1.8551,1.9711,1.8165,1.8165,2600.0],["1981-11-03",1.8165,1.9324,1.8165,1.8165,6200.0],["1981-11-04",1.8551,1.9711,1.8551,1.8551,2600.0],["1981-11-05",1.8551,1.9711,1.8551,1.8551,2800.0],["1981-11-06",1.8551,1.9711,1.8165,1.8165,2400.0],["1981-11-09",1.8165,1.9711,1.8165,1.8165,1700.0],["1981-11-10",1.8165,1.9324,1.8165,1.8165,6200.0],["1981-11-11",1.8165,1.9324,1.8165,1.8165,5600.0],["1981-11-12",1.8165,1.9324,1.8165,1.8165,9100.0],["1981-11-13",1.8165,1.9324,1.8165,1.8165,2200.0],["1981-11-16",1.8165,1.9324,1.7778,1.7778,5600.0],["1981-11-17",1.7778,1.9324,1.7778,1.7778,6500.0],["1981-11-18",1.7778,1.8938,1.7392,1.7392,8800.0],["1981-11-19",1.7778,1.8938,1.7778,1.7778,7600.0],["1981-11-20",1.8165,1.9324,1.8165,1.8165,8300.0],["1981-11-23",1.8551,2.0097,1.8551,1.8551,3300.0],["1981-11-24",1.8551,2.0097,1.8551,1.8551,3600.0],["1981-11-25",1.8551,1.9711,1.8165,1.8165,3200.0],["1981-11-27",1.8165,1.9711,1.8165,1.8165,1100.0],["1981-11-30",1.8165,1.9711,1.8165,1.8165,1200.0],["1981-12-01",1.8165,1.9711,1.8165,1.8165,9500.0],["1981-12-02",1.8165,1.9711,1.8165,1.8165,1000.0],["1981-12-03",1.8165,1.9711,1.8165,1.8165,2100.0],["1981-12-04",1.8938,2.0097,1.8938,1.8938,4500.0],["1981-12-07",1.8938,2.0097,1.8938,1.8938,3500.0],["1981-12-08",1.8938,1.9711,1.8165,1.8165,5300.0],["1981-12-09",1.8165,1.9711,1.8165,1.8165,2300.0],["1981-12-10",1.8165,1.9711,1.8165,1.8165,4300.0],["1981-12-11",1.8165,1.9711,1.8165,1.8165,2700.0],["1981-12-14",1.8165,1.9711,1.8165,1.8165,3600.0],["1981-12-15",1.8165,1.9711,1.8165,1.8165,3300.0],["1981-12-16",1.8165,1.9711,1.8165,1.8165,1800.0],["1981-12-17",1.8551,1.9711,1.8551,1.8551,2700.0],["1981-12-18",1.8551,1.9711,1.8165,1.8165,3300.0],["1981-12-21",1.8165,1.9324,1.8165,1.8165,2000.0],["1981-12-22",1.8165,1.9324,1.8165,1.8165,3400.0],["1981-12-23",1.8165,1.9324,1.7778,1.7778,6300.0],["1981-12-24",1.7778,1.9324,1.7778,1.7778,900.0],["1981-12-28",1.7778,1.9324,1.7778,1.7778,2500.0],["1981-12-29",1.8165,1.9324,1.8165,1.8165,5800.0],["1981-12-30",1.8165,1.9711,1.8165,1.8165,8200.0],["1981-12-31",1.8165,1.9711,1.8165,1.8165,6200.0],["1982-01-04",1.8165,1.9324,1.8165,1.8165,2200.0],["1982-01-05",1.8165,1.9324,1.8165,1.8165,2700.0],["1982-01-06",1.8165,1.9324,1.8165,1.8165,1700.0],["1982-01-07",1.8165,1.8938,1.8165,1.8165,400.0],["1982-01-08",1.8165,1.8938,1.7778,1.7778,2600.0],["1982-01-11",1.7778,1.8938,1.7778,1.7778,4000.0],["1982-01-12",1.7778,1.8938,1.7778,1.7778,3500.0],["1982-01-13",1.7778,1.8938,1.7392,1.7392,4800.0],["1982-01-14",1.7392,1.8938,1.7392,1.7392,4300.0],["1982-01-15",1.7778,1.8938,1.7778,1.7778,2200.0],["1982-01-18",1.8165,1.9324,1.8165,1.8165,6300.0],["1982-01-19",1.8551,1.9711,1.8551,1.8551,8100.0],["1982-01-20",1.9324,2.0484,1.9324,1.9324,5300.0],["1982-01-21",1.9324,2.087,1.9324,1.9324,5400.0],["1982-01-22",2.0097,2.1257,2.0097,2.0097,11100.0],["1982-01-25",2.0097,2.1257,2.0097,2.0097,4300.0],["1982-01-26",2.0097,2.0484,1.8938,1.8938,3300.0],["1982-01-27",1.9324,2.0484,1.9324,1.9324,3400.0],["1982-01-28",1.9711,2.087,1.9711,1.9711,1300.0],["1982-01-29",1.9711,2.087,1.9711,1.9711,2400.0],["1982-02-01",1.9711,2.0484,1.9324,1.9324,2600.0],["1982-02-02",1.9324,2.0097,1.8938,1.8938,1200.0],["1982-02-03",1.8938,1.9324,1.8165,1.8165,3800.0],["1982-02-04",1.8165,1.9324,1.8165,1.8165,2600.0],["1982-02-05",1.8551,1.9324,1.8551,1.8551,300.0],["1982-02-08",1.8551,1.9324,1.8165,1.8165,2000.0],["1982-02-09",1.8165,1.9324,1.8165,1.8165,900.0],["1982-02-10",1.8938,2.0097,1.8938,1.8938,4300.0],["1982-02-11",1.8938,2.0097,1.8938,1.8938,2300.0],["1982-02-12",1.8938,2.0097,1.8938,1.8938,3300.0],["1982-02-16",1.8938,1.8938,1.7778,1.7778,4400.0],["1982-02-17",1.7778,1.8938,1.7778,1.7778,1800.0],["1982-02-18",1.7778,1.8938,1.7778,1.7778,800.0],["1982-02-19",1.8551,1.9711,1.8551,1.8551,2300.0],["1982-02-22",1.8551,1.9324,1.8165,1.8165,1000.0],["1982-02-23",1.8165,1.8938,1.8165,1.8165,600.0],["1982-02-24",1.8165,1.8938,1.8165,1.8165,1200.0],["1982-02-25",1.8165,1.9711,1.8165,1.8165,2800.0],["1982-02-26",1.8165,1.9324,1.8165,1.8165,1000.0],["1982-03-01",1.8165,1.9324,1.8165,1.8165,1700.0],["1982-03-02",1.8165,1.9324,1.8165,1.8165,1600.0],["1982-03-03",1.8165,1.9324,1.8165,1.8165,1400.0],["1982-03-04",1.8165,1.9324,1.8165,1.8165,1200.0],["1982-03-05",1.8165,1.8938,1.7778,1.7778,2400.0],["1982-03-08",1.7778,1.8938,1.7392,1.7392,1200.0],["1982-03-09",1.7392,1.8551,1.7392,1.7392,1600.0],["1982-03-10",1.7392,1.8551,1.7392,1.7392,700.0],["1982-03-11",1.7392,1.8551,1.7392,1.7392,2800.0],["1982-03-12",1.7392,1.8551,1.7392,1.7392,2800.0],["1982-03-15",1.7392,1.8551,1.7392,1.7392,1500.0],["1982-03-16",1.7392,1.8551,1.7392,1.7392,2600.0],["1982-03-17",1.7392,1.8551,1.7392,1.7392,1800.0],["1982-03-18",1.7392,1.8551,1.7392,1.7392,1900.0],["1982-03-19",1.7778,1.8938,1.7778,1.7778,4900.0],["1982-03-22",1.8165,1.8938,1.8165,1.8165,3900.0],["1982-03-23",1.8165,1.9324,1.8165,1.8165,1600.0],["1982-03-24",1.8551,2.0097,1.8551,1.8551,4300.0],["1982-03-25",1.9324,2.087,1.9324,1.9324,1700.0],["1982-03-26",1.9711,2.0484,1.9711,1.9711,1800.0],["1982-03-29",1.9711,2.0484,1.9324,1.9324,3400.0],["1982-03-30",1.9324,2.0484,1.9324,1.9324,4200.0],["1982-03-31",1.9324,2.087,1.9324,1.9324,2000.0],["1982-04-01",1.9711,2.1257,1.9711,1.9711,2600.0],["1982-04-02",1.9711,2.087,1.9324,1.9324,1500.0],["1982-04-05",1.9324,2.0484,1.9324,1.9324,1200.0],["1982-04-06",1.9711,2.087,1.9711,1.9711,2400.0],["1982-04-07",1.9711,2.087,1.9324,1.9324,2200.0],["1982-04-08",1.9324,2.087,1.9324,1.9324,1300.0],["1982-04-12",1.9324,2.087,1.9324,1.9324,2200.0],["1982-04-13",1.9324,2.087,1.9324,1.9324,1200.0],["1982-04-14",1.9324,2.0484,1.8938,1.8938,3100.0],["1982-04-15",1.8938,2.0484,1.8938,1.8938,1700.0],["1982-04-16",1.9324,2.087,1.9324,1.9324,5100.0],["1982-04-19",1.9324,2.087,1.9324,1.9324,1400.0],["1982-04-20",1.9711,2.087,1.9711,1.9711,3100.0],["1982-04-21",1.9711,2.087,1.9711,1.9711,2500.0],["1982-04-22",1.9711,2.087,1.9711,1.9711,3600.0],["1982-04-23",1.9711,2.087,1.9711,1.9711,1300.0],["1982-04-26",1.9711,2.087,1.9324,1.9324,5500.0],["1982-04-27",1.9324,2.087,1.9324,1.9324,2700.0],["1982-04-28",1.9324,2.087,1.9324,1.9324,2400.0],["1982-04-29",1.9324,2.0484,1.8938,1.8938,2600.0],["1982-04-30",1.8938,2.0484,1.8938,1.8938,2100.0],["1982-05-03",1.8938,2.0484,1.8938,1.8938,1500.0],["1982-05-04",1.8938,2.0484,1.8938,1.8938,2100.0],["1982-05-05",1.8938,2.0484,1.8938,1.8938,2700.0],["1982-05-06",1.8938,2.0484,1.8938,1.8938,2200.0],["1982-05-07",1.8938,2.0484,1.8938,1.8938,900.0],["1982-05-10",1.9324,2.0484,1.9324,1.9324,1700.0],["1982-05-11",1.9324,2.087,1.9324,1.9324,3400.0],["1982-05-12",1.9324,2.087,1.9324,1.9324,1900.0],["1982-05-13",1.9711,2.1257,1.9711,1.9711,3900.0],["1982-05-14",1.9711,2.1257,1.9711,1.9711,3900.0],["1982-05-17",1.9711,2.087,1.9711,1.9711,200.0],["1982-05-18",1.9711,2.087,1.9711,1.9711,2000.0],["1982-05-19",1.9711,2.087,1.9324,1.9324,4400.0],["1982-05-20",1.9324,2.087,1.9324,1.9324,3400.0],["1982-05-21",1.9324,2.087,1.9324,1.9324,3700.0],["1982-05-24",1.9324,2.087,1.9324,1.9324,2100.0],["1982-05-25",1.9324,2.087,1.9324,1.9324,1800.0],["1982-05-26",1.9324,2.087,1.9324,1.9324,3000.0],["1982-05-27",1.9711,2.087,1.9711,1.9711,1000.0],["1982-05-28",1.9711,2.087,1.9324,1.9324,2000.0],["1982-06-01",1.9324,2.087,1.9324,1.9324,4400.0],["1982-06-02",1.9324,2.087,1.9324,1.9324,1700.0],["1982-06-03",1.9324,2.0484,1.9324,1.9324,2200.0],["1982-06-04",1.9324,2.0484,1.8938,1.8938,1300.0],["1982-06-07",1.8938,2.0484,1.8938,1.8938,1900.0],["1982-06-08",1.8938,2.0484,1.8938,1.8938,1100.0],["1982-06-09",1.8938,2.0097,1.8938,1.8938,1400.0],["1982-06-10",1.8938,2.0097,1.8938,1.8938,1300.0],["1982-06-11",1.9324,2.0484,1.9324,1.9324,3100.0],["1982-06-14",1.9324,2.0484,1.9324,1.9324,500.0],["1982-06-15",1.9711,2.087,1.9711,1.9711,1500.0],["1982-06-16",1.9711,2.087,1.9711,1.9711,1500.0],["1982-06-17",1.9711,2.087,1.9711,1.9711,1000.0],["1982-06-18",1.9711,2.087,1.9711,1.9711,400.0],["1982-06-21",1.9711,2.087,1.9711,1.9711,1800.0],["1982-06-22",1.9711,2.1257,1.9711,1.9711,4400.0],["1982-06-23",1.9711,2.1257,1.9711,1.9711,1500.0],["1982-06-24",1.9711,2.1257,1.9711,1.9711,2000.0],["1982-06-25",1.9711,2.1257,1.9711,1.9711,2100.0],["1982-06-28",1.9711,2.1257,1.9711,1.9711,1400.0],["1982-06-29",2.0097,2.1257,2.0097,2.0097,2700.0],["1982-06-30",2.0097,2.1257,1.9711,1.9711,1300.0],["1982-07-01",1.9711,2.1257,1.9711,1.9711,800.0],["1982-07-02",1.9711,2.1257,1.9711,1.9711,2200.0],["1982-07-06",1.9711,2.1257,1.9711,1.9711,1500.0],["1982-07-07",1.9711,2.1257,1.9711,1.9711,100.0],["1982-07-08",1.9711,2.1257,1.9711,1.9711,1700.0],["1982-07-09",1.9711,2.087,1.9711,1.9711,1700.0],["1982-07-12",1.9711,2.087,1.9711,1.9711,800.0],["1982-07-13",1.9711,2.087,1.9711,1.9711,600.0],["1982-07-14",1.9711,2.087,1.9711,1.9711,1300.0],["1982-07-15",1.9711,2.087,1.9711,1.9711,1100.0],["1982-07-16",1.9711,2.087,1.9324,1.9324,3900.0],["1982-07-19",1.9324,2.087,1.9324,1.9324,200.0],["1982-07-20",1.9324,2.087,1.9324,1.9324,1000.0],["1982-07-21",1.9324,2.087,1.9324,1.9324,1000.0],["1982-07-22",2.0097,2.1257,2.0097,2.0097,2700.0],["1982-07-23",2.0484,2.2029,2.0484,2.0484,7800.0],["1982-07-26",2.0484,2.2029,2.0484,2.0484,1600.0],["1982-07-27",2.0484,2.1643,2.0097,2.0097,2400.0],["1982-07-28",2.0097,2.1643,2.0097,2.0097,3800.0],["1982-07-29",2.0097,2.1643,2.0097,2.0097,1600.0],["1982-07-30",2.0097,2.1643,2.0097,2.0097,900.0],["1982-08-02",2.0097,2.1257,1.9711,1.9711,4200.0],["1982-08-03",1.9711,2.1257,1.9711,1.9711,1800.0],["1982-08-04",1.9711,2.087,1.9711,1.9711,3400.0],["1982-08-05",1.9711,2.087,1.9517,1.9517,3000.0],["1982-08-06",1.9517,2.087,1.9324,1.9324,5600.0],["1982-08-09",1.9324,2.0484,1.9324,1.9324,400.0],["1982-08-10",1.9324,2.087,1.9324,1.9324,2100.0],["1982-08-11",1.9324,2.0484,1.8938,1.8938,3200.0],["1982-08-12",1.8938,2.0484,1.8938,1.8938,1800.0],["1982-08-13",1.8938,2.0484,1.8938,1.8938,1700.0],["1982-08-16",1.8938,2.0484,1.8938,1.8938,900.0],["1982-08-17",1.8938,2.0097,1.8938,1.8938,3200.0],["1982-08-18",1.9324,2.087,1.9324,1.9324,6700.0],["1982-08-19",2.0097,2.1643,2.0097,2.0097,5400.0],["1982-08-20",2.0097,2.1643,2.0097,2.0097,4300.0],["1982-08-23",2.0484,2.1643,2.0484,2.0484,3500.0],["1982-08-24",2.0484,2.1257,1.9711,1.9711,9000.0],["1982-08-25",2.0097,2.1643,2.0097,2.0097,4500.0],["1982-08-26",2.0484,2.1643,2.0484,2.0484,1100.0],["1982-08-27",2.087,2.2416,2.087,2.087,2900.0],["1982-08-30",2.087,2.2029,2.0484,2.0484,3700.0],["1982-08-31",2.0484,2.2029,2.0484,2.0484,4100.0],["1982-09-01",2.0484,2.2029,2.0484,2.0484,2900.0],["1982-09-02",2.087,2.203,2.087,2.087,2300.0],["1982-09-03",2.087,2.2416,2.087,2.087,3300.0],["1982-09-07",2.087,2.2416,2.087,2.087,3100.0],["1982-09-08",2.087,2.2416,2.087,2.087,3400.0],["1982-09-09",2.087,2.2416,2.087,2.087,3600.0],["1982-09-10",2.087,2.203,2.087,2.087,500.0],["1982-09-13",2.1643,2.2802,2.1643,2.1643,6800.0],["1982-09-14",2.2416,2.3189,2.2416,2.2416,9700.0],["1982-09-15",2.2416,2.3575,2.2416,2.2416,9400.0],["1982-09-16",2.2416,2.3575,2.2416,2.2416,6600.0],["1982-09-17",2.2802,2.3962,2.2802,2.2802,6100.0],["1982-09-20",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-21",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-22",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-23",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-24",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-27",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-28",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-29",2.2802,2.2802,2.2802,2.2802,0.0],["1982-09-30",2.2802,2.2802,2.2802,2.2802,0.0],["1982-10-01",2.2802,2.2802,2.2416,2.2609,5400.0],["1982-10-04",2.2609,2.2802,2.2416,2.2609,1200.0],["1982-10-05",2.2609,2.2609,2.2609,2.2609,2100.0],["1982-10-06",2.2802,2.3189,2.2802,2.3189,2900.0],["1982-10-07",2.3189,2.3575,2.2802,2.3189,7200.0],["1982-10-08",2.3189,2.3189,2.3189,2.3189,2300.0],["1982-10-11",2.3189,2.3769,2.2996,2.2996,9200.0],["1982-10-12",2.3189,2.3382,2.3189,2.3382,6300.0],["1982-10-13",2.3382,2.3575,2.3189,2.3189,7400.0],["1982-10-14",2.3189,2.3382,2.2996,2.2996,5700.0],["1982-10-15",2.2996,2.3382,2.2996,2.3189,7100.0],["1982-10-18",2.3189,2.3189,2.3189,2.3189,1200.0],["1982-10-19",2.3189,2.3769,2.2996,2.2996,6600.0],["1982-10-20",2.2996,2.3769,2.2996,2.3769,4100.0],["1982-10-21",2.3575,2.3575,2.2802,2.3189,7200.0],["1982-10-22",2.2996,2.2996,2.2609,2.2609,3800.0],["1982-10-25",2.2609,2.2609,2.2416,2.2609,3600.0],["1982-10-26",2.203,2.203,2.1643,2.1643,3700.0],["1982-10-27",2.1643,2.1836,2.1643,2.1643,3600.0],["1982-10-28",2.1643,2.1836,2.1257,2.145,4700.0],["1982-10-29",2.145,2.145,2.145,2.145,800.0],["1982-11-01",2.145,2.145,2.087,2.145,5000.0],["1982-11-02",2.145,2.1836,2.1063,2.145,6700.0],["1982-11-03",2.145,2.1643,2.1257,2.1643,7600.0],["1982-11-04",2.1643,2.1836,2.1063,2.1643,17000.0],["1982-11-05",2.1836,2.2802,2.1836,2.2416,4500.0],["1982-11-08",2.2416,2.2609,2.1836,2.1836,3900.0],["1982-11-09",2.1836,2.2029,2.1836,2.1836,1900.0],["1982-11-10",2.203,2.2609,2.203,2.2609,5300.0],["1982-11-11",2.2609,2.2609,2.2029,2.2223,4600.0],["1982-11-12",2.2223,2.2609,2.2029,2.2223,4900.0],["1982-11-15",2.2223,2.2802,2.2223,2.2416,4200.0],["1982-11-16",2.2416,2.2609,2.2223,2.2416,2000.0],["1982-11-17",2.2416,2.2416,2.2416,2.2416,1100.0],["1982-11-18",2.2416,2.2416,2.203,2.2416,6200.0],["1982-11-19",2.2416,2.2416,2.2029,2.2029,8200.0],["1982-11-22",2.2029,2.2223,2.1836,2.1836,4000.0],["1982-11-23",2.1836,2.2223,2.1836,2.1836,5000.0],["1982-11-24",2.1836,2.2416,2.1836,2.2223,2500.0],["1982-11-26",2.2223,2.2416,2.2029,2.2223,1300.0],["1982-11-29",2.2223,2.2609,2.203,2.2609,2500.0],["1982-11-30",2.2609,2.2802,2.2416,2.2416,6400.0],["1982-12-01",2.2416,2.2996,2.2223,2.2223,8300.0],["1982-12-02",2.2223,2.2416,2.2223,2.2416,6100.0],["1982-12-03",2.2416,2.2609,2.2416,2.2416,1800.0],["1982-12-06",2.2416,2.2416,2.2223,2.2416,2600.0],["1982-12-07",2.2416,2.2416,2.203,2.2416,3000.0],["1982-12-08",2.2223,2.2223,2.1836,2.2029,4500.0],["1982-12-09",2.203,2.2416,2.203,2.2416,2700.0],["1982-12-10",2.2416,2.2802,2.2223,2.2416,4300.0],["1982-12-13",2.2609,2.2996,2.2609,2.2609,2700.0],["1982-12-14",2.2609,2.2802,2.203,2.2609,6200.0],["1982-12-15",2.2609,2.2609,2.1836,2.2223,4100.0],["1982-12-16",2.2416,2.2802,2.2416,2.2416,3700.0],["1982-12-17",2.2416,2.2802,2.203,2.2802,4100.0],["1982-12-20",2.2802,2.2802,2.2416,2.2416,2500.0],["1982-12-21",2.2416,2.2802,2.2416,2.2416,2600.0],["1982-12-22",2.2416,2.2802,2.2416,2.2609,1200.0],["1982-12-23",2.2609,2.3575,2.2416,2.3575,19700.0],["1982-12-27",2.3575,2.3575,2.3189,2.3382,2300.0],["1982-12-28",2.3382,2.3575,2.3189,2.3575,6000.0],["1982-12-29",2.3769,2.4542,2.3769,2.4542,7500.0],["1982-12-30",2.4542,2.5315,2.4155,2.4928,7000.0],["1982-12-31",2.4928,2.5508,2.4542,2.5508,3700.0],["1983-01-03",2.5508,2.5508,2.4348,2.4542,5800.0],["1983-01-04",2.4542,2.4542,2.3575,2.3575,3700.0],["1983-01-05",2.3575,2.4928,2.3575,2.4928,12500.0],["1983-01-06",2.4928,2.4928,2.4348,2.4348,4300.0],["1983-01-07",2.4348,2.4928,2.3769,2.3769,6200.0],["1983-01-10",2.3769,2.4542,2.3382,2.4348,4600.0],["1983-01-11",2.4348,2.4542,2.3769,2.4542,3800.0],["1983-01-12",2.4542,2.5315,2.4542,2.4735,4600.0],["1983-01-13",2.4735,2.5315,2.4735,2.5315,7900.0],["1983-01-14",2.5315,2.6667,2.5121,2.5894,11800.0],["1983-01-17",2.5894,2.6474,2.5508,2.5508,6800.0],["1983-01-18",2.5701,2.6474,2.5701,2.5701,4700.0],["1983-01-19",2.5701,2.6281,2.5508,2.5508,7100.0],["1983-01-20",2.5508,2.6667,2.5508,2.6667,4100.0],["1983-01-21",2.6667,2.6667,2.5701,2.5701,3000.0],["1983-01-24",2.5701,2.5894,2.5315,2.5508,5700.0],["1983-01-25",2.5508,2.5701,2.5121,2.5315,5500.0],["1983-01-26",2.5121,2.5121,2.4735,2.4735,4100.0],["1983-01-27",2.4735,2.5315,2.4348,2.4928,5400.0],["1983-01-28",2.4928,2.5508,2.4928,2.5508,4900.0],["1983-01-31",2.5508,2.5701,2.5508,2.5508,5200.0],["1983-02-01",2.5508,2.5894,2.5508,2.5508,4200.0],["1983-02-02",2.5508,2.5701,2.5508,2.5508,1700.0],["1983-02-03",2.5508,2.5508,2.5508,2.5508,4100.0],["1983-02-04",2.5508,2.5894,2.4928,2.5121,6200.0],["1983-02-07",2.5121,2.5894,2.5121,2.5508,4300.0],["1983-02-08",2.5508,2.5701,2.5121,2.5701,4100.0],["1983-02-09",2.5701,2.5894,2.4928,2.4928,4800.0],["1983-02-10",2.4928,2.5315,2.4928,2.5121,2400.0],["1983-02-11",2.5315,2.5894,2.5315,2.5315,2900.0],["1983-02-14",2.5315,2.5508,2.4348,2.5121,6500.0],["1983-02-15",2.5121,2.5121,2.4155,2.5121,5000.0],["1983-02-16",2.5121,2.5508,2.4155,2.4542,5500.0],["1983-02-17",2.4735,2.4928,2.4735,2.4928,4900.0],["1983-02-18",2.4735,2.4735,2.4348,2.4735,1800.0],["1983-02-22",2.4735,2.4735,2.3962,2.4542,2900.0],["1983-02-23",2.4542,2.4928,2.3962,2.4928,5600.0],["1983-02-24",2.4928,2.5121,2.4348,2.4348,4600.0],["1983-02-25",2.4348,2.4928,2.3962,2.3962,3800.0],["1983-02-28",2.3962,2.3962,2.3769,2.3769,700.0],["1983-03-01",2.3962,2.4348,2.3962,2.4348,1100.0],["1983-03-02",2.4348,2.4542,2.4348,2.4542,2800.0],["1983-03-03",2.4542,2.4542,2.3189,2.3962,6600.0],["1983-03-04",2.4348,2.4928,2.4348,2.4928,6900.0],["1983-03-07",2.4928,2.5121,2.4348,2.4928,2200.0],["1983-03-08",2.4735,2.4735,2.4348,2.4542,1500.0],["1983-03-09",2.4542,2.4542,2.3769,2.3769,6500.0],["1983-03-10",2.3769,2.4542,2.3769,2.3769,5500.0],["1983-03-11",2.3769,2.4348,2.3382,2.3382,6600.0],["1983-03-14",2.3382,2.3382,2.3189,2.3189,4800.0],["1983-03-15",2.3189,2.3575,2.2802,2.3575,5100.0],["1983-03-16",2.3575,2.3575,2.3189,2.3382,3700.0],["1983-03-17",2.3382,2.3575,2.3189,2.3575,3000.0],["1983-03-18",2.3575,2.3962,2.3189,2.3769,8000.0],["1983-03-21",2.3769,2.4155,2.3769,2.4155,3100.0],["1983-03-22",2.4155,2.4542,2.3962,2.3962,3100.0],["1983-03-23",2.4348,2.4735,2.4348,2.4542,1400.0],["1983-03-24",2.4542,2.4735,2.4542,2.4542,5200.0],["1983-03-25",2.4542,2.4542,2.4155,2.4542,6200.0],["1983-03-28",2.4542,2.4735,2.4542,2.4542,2400.0],["1983-03-29",2.4542,2.5121,2.4542,2.4542,4200.0],["1983-03-30",2.4542,2.4735,2.3962,2.4735,9500.0],["1983-03-31",2.4735,2.5315,2.4735,2.5315,2000.0],["1983-04-04",2.5701,2.6474,2.5701,2.6474,10600.0],["1983-04-05",2.6474,2.6667,2.4928,2.4928,12500.0],["1983-04-06",2.4542,2.4542,2.2802,2.3962,14800.0],["1983-04-07",2.3962,2.5121,2.3769,2.4735,10100.0],["1983-04-08",2.4735,2.4735,2.4735,2.4735,1900.0],["1983-04-11",2.4348,2.4348,2.3962,2.3962,2600.0],["1983-04-12",2.3962,2.3962,2.3575,2.3575,1800.0],["1983-04-13",2.3575,2.4348,2.3575,2.4348,7000.0],["1983-04-14",2.4542,2.5315,2.4542,2.5315,4600.0],["1983-04-15",2.5315,2.6088,2.4735,2.5701,4400.0],["1983-04-18",2.5701,2.6281,2.4735,2.4735,6600.0],["1983-04-19",2.4928,2.5315,2.4928,2.5315,6700.0],["1983-04-20",2.5315,2.5315,2.4735,2.5121,4500.0],["1983-04-21",2.5121,2.5315,2.5121,2.5315,2800.0],["1983-04-22",2.5315,2.5315,2.4928,2.5315,4000.0],["1983-04-25",2.5315,2.5315,2.4735,2.4735,3900.0],["1983-04-26",2.4735,2.5315,2.4735,2.4928,3500.0],["1983-04-27",2.4928,2.5508,2.4735,2.4928,7500.0],["1983-04-28",2.5121,2.5508,2.5121,2.5508,4200.0],["1983-04-29",2.5508,2.5701,2.5315,2.5701,3500.0],["1983-05-02",2.5701,2.5701,2.5121,2.5121,3700.0],["1983-05-03",2.5121,2.5508,2.4928,2.5508,7100.0],["1983-05-04",2.5894,2.6281,2.5894,2.5894,8600.0],["1983-05-05",2.5894,2.6861,2.5894,2.6474,4200.0],["1983-05-06",2.6474,2.6861,2.6474,2.6667,8500.0],["1983-05-09",2.6667,2.7827,2.6667,2.7827,5500.0],["1983-05-10",2.7827,2.8406,2.7634,2.7634,4900.0],["1983-05-11",2.7634,2.7827,2.7054,2.7054,3100.0],["1983-05-12",2.7054,2.744,2.6667,2.7054,2600.0],["1983-05-13",2.744,2.9373,2.744,2.9373,20000.0],["1983-05-16",2.9373,2.9373,2.802,2.86,21100.0],["1983-05-17",2.86,2.86,2.8213,2.8213,3500.0],["1983-05-18",2.8213,2.86,2.802,2.802,5600.0],["1983-05-19",2.802,2.86,2.7054,2.7054,5600.0],["1983-05-20",2.7054,2.744,2.6861,2.744,1800.0],["1983-05-23",2.744,2.7633,2.7247,2.744,4600.0],["1983-05-24",2.744,2.8406,2.6861,2.8406,4100.0],["1983-05-25",2.9373,3.0532,2.9373,2.9566,12300.0],["1983-05-26",2.9566,2.9566,2.8793,2.9566,3900.0],["1983-05-27",2.9179,2.9179,2.86,2.8986,3400.0],["1983-05-31",2.8986,2.9373,2.8213,2.8213,3600.0],["1983-06-01",2.8213,2.8406,2.7827,2.8406,5500.0],["1983-06-02",2.8406,2.9373,2.8213,2.9373,4000.0],["1983-06-03",2.9373,2.9759,2.9179,2.9566,3400.0],["1983-06-06",2.9566,3.0146,2.9373,3.0146,3500.0],["1983-06-07",3.0146,3.0339,2.9952,2.9952,7100.0],["1983-06-08",2.9952,3.0146,2.8406,2.9952,5700.0],["1983-06-09",2.9952,2.9952,2.8986,2.8986,2100.0],["1983-06-10",2.8986,2.9373,2.8406,2.9373,5300.0],["1983-06-13",2.9373,2.9759,2.8986,2.9759,3900.0],["1983-06-14",2.9759,2.9952,2.8793,2.8793,4500.0],["1983-06-15",2.8793,2.9759,2.86,2.9566,3600.0],["1983-06-16",2.9373,2.9373,2.8986,2.8986,4300.0],["1983-06-17",2.8986,2.9179,2.86,2.86,7900.0],["1983-06-20",2.86,2.8986,2.86,2.86,1500.0],["1983-06-21",2.86,2.86,2.8406,2.8406,1700.0],["1983-06-22",2.8406,2.8986,2.8406,2.86,2900.0],["1983-06-23",2.86,2.8986,2.8406,2.8793,3500.0],["1983-06-24",2.8793,2.9179,2.86,2.86,1800.0],["1983-06-27",2.86,2.8986,2.86,2.86,3500.0],["1983-06-28",2.86,2.8986,2.8406,2.8406,2100.0],["1983-06-29",2.8406,2.86,2.7827,2.802,2000.0],["1983-06-30",2.802,2.8213,2.7827,2.8213,600.0],["1983-07-01",2.8213,2.86,2.8213,2.86,3200.0],["1983-07-05",2.8406,2.8406,2.8213,2.8213,1300.0],["1983-07-06",2.8213,2.8213,2.8213,2.8213,1200.0],["1983-07-07",2.8213,2.86,2.7827,2.8406,2400.0],["1983-07-08",2.802,2.802,2.6667,2.6667,2500.0],["1983-07-11",2.6474,2.6474,2.5894,2.5894,7900.0],["1983-07-12",2.5894,2.7054,2.5894,2.6281,11500.0],["1983-07-13",2.6281,2.6281,2.5315,2.5701,4700.0],["1983-07-14",2.5701,2.6088,2.5508,2.5508,4400.0],["1983-07-15",2.5508,2.6088,2.5508,2.5701,1300.0],["1983-07-18",2.6088,2.6281,2.6088,2.6281,4000.0],["1983-07-19",2.6281,2.7054,2.5894,2.6861,4500.0],["1983-07-20",2.6861,2.7054,2.6088,2.6281,5600.0],["1983-07-21",2.6088,2.6088,2.4735,2.5701,7000.0],["1983-07-22",2.5894,2.6281,2.5894,2.5894,4100.0],["1983-07-25",2.5508,2.5508,2.4928,2.5121,6000.0],["1983-07-26",2.5121,2.5701,2.4928,2.5315,1600.0],["1983-07-27",2.5315,2.5701,2.5315,2.5508,2000.0],["1983-07-28",2.5508,2.5701,2.4735,2.5701,6000.0],["1983-07-29",2.5508,2.5508,2.5121,2.5121,1800.0],["1983-08-01",2.5121,2.5315,2.4928,2.4928,3400.0],["1983-08-02",2.4928,2.5121,2.4735,2.5121,1200.0],["1983-08-03",2.4928,2.4928,2.4542,2.4735,2100.0],["1983-08-04",2.4735,2.5121,2.3962,2.3962,2700.0],["1983-08-05",2.4155,2.5121,2.4155,2.5121,2000.0],["1983-08-08",2.5121,2.5315,2.5121,2.5121,900.0],["1983-08-09",2.5315,2.5894,2.5315,2.5315,2800.0],["1983-08-10",2.5315,2.5508,2.4928,2.5121,2800.0],["1983-08-11",2.5121,2.5508,2.5121,2.5121,1900.0],["1983-08-12",2.5121,2.5894,2.5121,2.5121,4400.0],["1983-08-15",2.5508,2.5894,2.5508,2.5701,1600.0],["1983-08-16",2.5315,2.5315,2.5121,2.5315,3600.0],["1983-08-17",2.5315,2.6088,2.5121,2.5508,4400.0],["1983-08-18",2.5508,2.5894,2.4928,2.5121,2700.0],["1983-08-19",2.5121,2.5121,2.4735,2.4735,120100.0],["1983-08-22",2.4735,2.4928,2.3962,2.4348,26900.0],["1983-08-23",2.4348,2.4735,2.4155,2.4348,14500.0],["1983-08-24",2.4155,2.4155,2.3769,2.3962,8500.0],["1983-08-25",2.3962,2.4155,2.3769,2.3769,7800.0],["1983-08-26",2.3769,2.4735,2.3769,2.4542,8100.0],["1983-08-29",2.4155,2.4155,2.3575,2.3769,8200.0],["1983-08-30",2.3769,2.4155,2.3382,2.3962,9300.0],["1983-08-31",2.3962,2.4348,2.3382,2.4155,13600.0],["1983-09-01",2.4155,2.4735,2.4155,2.4735,4500.0],["1983-09-02",2.4735,2.5508,2.4348,2.5315,11100.0],["1983-09-06",2.5315,2.5315,2.4348,2.4348,5400.0],["1983-09-07",2.4542,2.5121,2.4542,2.4542,5400.0],["1983-09-08",2.4735,2.5121,2.4735,2.4928,1100.0],["1983-09-09",2.4928,2.5121,2.4735,2.4928,4200.0],["1983-09-12",2.4928,2.5121,2.4928,2.5121,4600.0],["1983-09-13",2.5121,2.5315,2.5121,2.5315,1300.0],["1983-09-14",2.5315,2.5315,2.4735,2.4735,5900.0],["1983-09-15",2.4735,2.5315,2.4735,2.5121,4500.0],["1983-09-16",2.5121,2.5701,2.5121,2.5701,7300.0],["1983-09-19",2.5701,2.5701,2.5315,2.5701,1800.0],["1983-09-20",2.5701,2.5894,2.5315,2.5701,4000.0],["1983-09-21",2.5701,2.6281,2.5121,2.5121,8100.0],["1983-09-22",2.5121,2.5508,2.4928,2.4928,3700.0],["1983-09-23",2.4928,2.5508,2.4735,2.5121,5000.0],["1983-09-26",2.5121,2.5894,2.4928,2.5701,3900.0],["1983-09-27",2.5701,2.6088,2.5701,2.5701,4400.0],["1983-09-28",2.5894,2.6088,2.5894,2.5894,3200.0],["1983-09-29",2.5894,2.5894,2.5701,2.5701,4500.0],["1983-09-30",2.5701,2.6088,2.5701,2.5701,1800.0],["1983-10-03",2.5701,2.6667,2.5701,2.6667,4600.0],["1983-10-04",2.6667,2.7634,2.6667,2.6861,5500.0],["1983-10-05",2.6861,2.7634,2.6667,2.7247,9200.0],["1983-10-06",2.7247,2.744,2.6474,2.6474,5800.0],["1983-10-07",2.6474,2.6861,2.5894,2.6088,6000.0],["1983-10-10",2.6088,2.6281,2.5894,2.6281,1600.0],["1983-10-11",2.6281,2.7054,2.6281,2.6281,2800.0],["1983-10-12",2.6281,2.6667,2.6088,2.6088,2000.0],["1983-10-13",2.6088,2.6667,2.6088,2.6088,1200.0],["1983-10-14",2.6281,2.7054,2.6281,2.6861,2400.0],["1983-10-17",2.6474,2.6474,2.6088,2.6474,1300.0],["1983-10-18",2.6474,2.6474,2.6088,2.6281,1600.0],["1983-10-19",2.6281,2.6474,2.5894,2.6281,4900.0],["1983-10-20",2.6281,2.6861,2.6088,2.6861,4200.0],["1983-10-21",2.6861,2.6861,2.6474,2.6667,1300.0],["1983-10-24",2.6667,2.6861,2.6281,2.6861,1700.0],["1983-10-25",2.6861,2.6861,2.6281,2.6474,3000.0],["1983-10-26",2.5894,2.5894,2.5315,2.5894,2500.0],["1983-10-27",2.5894,2.6281,2.5315,2.6281,2100.0],["1983-10-28",2.6281,2.6474,2.5894,2.6281,3100.0],["1983-10-31",2.6088,2.6088,2.5508,2.5508,2800.0],["1983-11-01",2.5508,2.6281,2.5508,2.6281,4300.0],["1983-11-02",2.6281,2.6281,2.5701,2.5701,3500.0],["1983-11-03",2.5701,2.6088,2.5508,2.5508,3900.0],["1983-11-04",2.5508,2.6088,2.5315,2.5701,2500.0],["1983-11-07",2.5701,2.5894,2.5508,2.5894,1100.0],["1983-11-08",2.5894,2.6088,2.5508,2.5701,1100.0],["1983-11-09",2.5701,2.6281,2.5701,2.6281,3200.0],["1983-11-10",2.6281,2.6474,2.6088,2.6474,2300.0],["1983-11-11",2.6474,2.6474,2.6088,2.6281,3300.0],["1983-11-14",2.6281,2.6281,2.5701,2.5701,900.0],["1983-11-15",2.5701,2.6281,2.5701,2.6088,2500.0],["1983-11-16",2.6088,2.6088,2.5508,2.5508,2100.0],["1983-11-17",2.5894,2.6088,2.5894,2.6088,1100.0],["1983-11-18",2.5894,2.5894,2.5701,2.5894,1200.0],["1983-11-21",2.5894,2.6281,2.5894,2.6088,3800.0],["1983-11-22",2.6281,2.6474,2.6281,2.6281,3900.0],["1983-11-23",2.6474,2.6667,2.6474,2.6667,1600.0],["1983-11-25",2.6667,2.6667,2.6281,2.6667,800.0],["1983-11-28",2.6667,2.6667,2.6281,2.6281,2200.0],["1983-11-29",2.6281,2.6861,2.6281,2.6667,1100.0],["1983-11-30",2.6667,2.6861,2.6088,2.6281,1200.0],["1983-12-01",2.6281,2.6667,2.6088,2.6474,2100.0],["1983-12-02",2.6474,2.6861,2.6474,2.6667,2400.0],["1983-12-05",2.6667,2.6861,2.6088,2.6474,2400.0],["1983-12-06",2.6667,2.6667,2.6667,2.6667,2100.0],["1983-12-07",2.6667,2.6667,2.6281,2.6667,2900.0],["1983-12-08",2.6667,2.6667,2.6088,2.6088,900.0],["1983-12-09",2.6088,2.6667,2.5894,2.6088,1500.0],["1983-12-12",2.6088,2.6474,2.5315,2.5315,3800.0],["1983-12-13",2.5315,2.6088,2.5121,2.6088,1900.0],["1983-12-14",2.5894,2.5894,2.5701,2.5701,1100.0],["1983-12-15",2.5701,2.5894,2.5315,2.5315,3000.0],["1983-12-16",2.5315,2.5701,2.5315,2.5508,1700.0],["1983-12-19",2.5508,2.5701,2.5508,2.5701,1200.0],["1983-12-20",2.5701,2.6088,2.5508,2.5894,2900.0],["1983-12-21",2.5894,2.6088,2.5121,2.6088,5500.0],["1983-12-22",2.6088,2.6088,2.5508,2.6088,3200.0],["1983-12-23",2.5701,2.5701,2.5121,2.5121,3800.0],["1983-12-27",2.5121,2.5508,2.4735,2.4928,5700.0],["1983-12-28",2.5121,2.5508,2.5121,2.5121,3100.0],["1983-12-29",2.5315,2.6088,2.5315,2.5894,2500.0],["1983-12-30",2.5894,2.6088,2.5894,2.6088,700.0],["1984-01-03",2.6088,2.6281,2.5508,2.5508,2700.0],["1984-01-04",2.5508,2.6474,2.5508,2.6281,5000.0],["1984-01-05",2.6281,2.6861,2.5894,2.6474,4200.0],["1984-01-06",2.6474,2.6861,2.6281,2.6667,2800.0],["1984-01-09",2.6667,2.7054,2.6474,2.6474,5300.0],["1984-01-10",2.6667,2.7054,2.6667,2.6861,2600.0],["1984-01-11",2.6861,2.6861,2.6474,2.6474,3300.0],["1984-01-12",2.6474,2.6861,2.6281,2.6474,5800.0],["1984-01-13",2.6474,2.6667,2.6474,2.6667,800.0],["1984-01-16",2.6667,2.6667,2.6281,2.6667,2500.0],["1984-01-17",2.6667,2.6667,2.6281,2.6281,3200.0],["1984-01-18",2.6281,2.6667,2.6281,2.6474,1500.0],["1984-01-19",2.6474,2.6667,2.6281,2.6281,1600.0],["1984-01-20",2.6281,2.6667,2.6281,2.6281,2600.0],["1984-01-23",2.6281,2.6667,2.6281,2.6281,1700.0],["1984-01-24",2.6281,2.6861,2.6281,2.6667,2900.0],["1984-01-25",2.6667,2.6667,2.6088,2.6474,1600.0],["1984-01-26",2.6474,2.6667,2.6474,2.6667,2000.0],["1984-01-27",2.6474,2.6474,2.6088,2.6281,2500.0],["1984-01-30",2.6281,2.6667,2.5701,2.6088,4600.0],["1984-01-31",2.6088,2.6088,2.5701,2.6088,3500.0],["1984-02-01",2.5701,2.5701,2.5315,2.5508,2800.0],["1984-02-02",2.5508,2.5894,2.5508,2.5894,1600.0],["1984-02-03",2.5894,2.6281,2.5894,2.6281,1400.0],["1984-02-06",2.6088,2.6088,2.5701,2.5894,2200.0],["1984-02-07",2.5894,2.6088,2.5701,2.6088,900.0],["1984-02-08",2.5894,2.5894,2.5121,2.5121,3500.0],["1984-02-09",2.4735,2.4735,2.4542,2.4735,2700.0],["1984-02-10",2.4735,2.5701,2.4735,2.5508,2000.0],["1984-02-13",2.5508,2.5701,2.4542,2.5121,3200.0],["1984-02-14",2.5315,2.5701,2.5315,2.5315,1100.0],["1984-02-15",2.5315,2.5894,2.5315,2.5894,3600.0],["1984-02-16",2.5701,2.5701,2.5315,2.5315,1900.0],["1984-02-17",2.5315,2.5894,2.5315,2.5894,2400.0],["1984-02-21",2.5894,2.5894,2.5121,2.5121,3700.0],["1984-02-22",2.5121,2.5701,2.5121,2.5508,3000.0],["1984-02-23",2.5508,2.5508,2.5315,2.5315,800.0],["1984-02-24",2.5315,2.6088,2.5121,2.5701,2000.0],["1984-02-27",2.5701,2.5894,2.5508,2.5894,3700.0],["1984-02-28",2.5894,2.5894,2.5701,2.5701,1400.0],["1984-02-29",2.5701,2.5894,2.5508,2.5508,1600.0],["1984-03-01",2.5508,2.6088,2.5508,2.6088,3200.0],["1984-03-02",2.6088,2.6281,2.6088,2.6088,800.0],["1984-03-05",2.6281,2.6281,2.6281,2.6281,800.0],["1984-03-06",2.6281,2.6281,2.5894,2.5894,1700.0],["1984-03-07",2.5894,2.6088,2.5701,2.5894,1300.0],["1984-03-08",2.5894,2.5894,2.5701,2.5894,4300.0],["1984-03-09",2.5894,2.5894,2.5508,2.5894,4000.0],["1984-03-12",2.5894,2.5894,2.5508,2.5701,2600.0],["1984-03-13",2.5894,2.6088,2.5894,2.6088,1100.0],["1984-03-14",2.6088,2.6861,2.5894,2.6281,6600.0],["1984-03-15",2.6281,2.6667,2.6281,2.6667,4900.0],["1984-03-16",2.6667,2.7054,2.6667,2.7054,2600.0],["1984-03-19",2.7054,2.7054,2.6667,2.6861,4600.0],["1984-03-20",2.6861,2.7054,2.6281,2.6281,3500.0],["1984-03-21",2.6667,2.6861,2.6667,2.6667,2600.0],["1984-03-22",2.6667,2.6667,2.6474,2.6667,400.0],["1984-03-23",2.6667,2.6861,2.6474,2.6861,800.0],["1984-03-26",2.6861,2.7247,2.6667,2.6667,3600.0],["1984-03-27",2.6667,2.6861,2.6474,2.6861,2300.0],["1984-03-28",2.6861,2.6861,2.6474,2.6667,2300.0],["1984-03-29",2.6667,2.6667,2.6474,2.6474,700.0],["1984-03-30",2.6474,2.6667,2.6474,2.6474,1400.0],["1984-04-02",2.6474,2.6861,2.6474,2.6474,4900.0],["1984-04-03",2.6474,2.6474,2.6281,2.6281,1700.0],["1984-04-04",2.6281,2.6667,2.6088,2.6088,3500.0],["1984-04-05",2.6088,2.6474,2.6088,2.6088,1300.0],["1984-04-06",2.6088,2.6088,2.5701,2.6088,5300.0],["1984-04-09",2.6088,2.6088,2.5894,2.5894,1000.0],["1984-04-10",2.5894,2.6281,2.5701,2.6281,2300.0],["1984-04-11",2.6281,2.6667,2.6088,2.6474,2400.0],["1984-04-12",2.6474,2.744,2.6281,2.744,3000.0],["1984-04-13",2.7054,2.7054,2.6861,2.7054,1400.0],["1984-04-16",2.7054,2.7054,2.6667,2.6861,800.0],["1984-04-17",2.6861,2.6861,2.6474,2.6474,1000.0],["1984-04-18",2.6474,2.6861,2.5894,2.5894,1700.0],["1984-04-19",2.5894,2.6281,2.5508,2.5894,3400.0],["1984-04-23",2.6281,2.6861,2.6281,2.6281,3000.0],["1984-04-24",2.6281,2.6281,2.6088,2.6281,700.0],["1984-04-25",2.6281,2.6667,2.6281,2.6667,2200.0],["1984-04-26",2.6667,2.6861,2.6667,2.6861,3800.0],["1984-04-27",2.6861,2.7054,2.6861,2.6861,900.0],["1984-04-30",2.6474,2.6474,2.5894,2.6474,3000.0],["1984-05-01",2.6474,2.6667,2.5894,2.6281,2500.0],["1984-05-02",2.6281,2.6281,2.6088,2.6281,9300.0],["1984-05-03",2.6281,2.6281,2.5894,2.5894,3900.0],["1984-05-04",2.5894,2.6088,2.5894,2.6088,2000.0],["1984-05-07",2.6088,2.6088,2.6088,2.6088,2300.0],["1984-05-08",2.6088,2.6088,2.5701,2.5701,2500.0],["1984-05-09",2.5701,2.5894,2.5508,2.5508,8000.0],["1984-05-10",2.5701,2.5894,2.5701,2.5701,4300.0],["1984-05-11",2.5701,2.5894,2.5121,2.5701,7100.0],["1984-05-14",2.5315,2.5315,2.4928,2.4928,1700.0],["1984-05-15",2.4928,2.5121,2.4348,2.4542,5100.0],["1984-05-16",2.4735,2.5121,2.4735,2.4928,1400.0],["1984-05-17",2.4735,2.4735,2.4542,2.4542,3800.0],["1984-05-18",2.4542,2.4928,2.4542,2.4735,1500.0],["1984-05-21",2.4735,2.4735,2.3962,2.3962,2200.0],["1984-05-22",2.4155,2.4735,2.4155,2.4542,1400.0],["1984-05-23",2.4542,2.4735,2.4348,2.4735,5800.0],["1984-05-24",2.4735,2.4735,2.4348,2.4348,1500.0],["1984-05-25",2.4155,2.4155,2.4155,2.4155,1000.0],["1984-05-29",2.4155,2.4348,2.3962,2.3962,1300.0],["1984-05-30",2.3962,2.4155,2.3962,2.4155,2300.0],["1984-05-31",2.4155,2.4348,2.3769,2.4348,4100.0],["1984-06-01",2.4348,2.4542,2.3962,2.4348,900.0],["1984-06-04",2.4348,2.4542,2.3769,2.3769,6200.0],["1984-06-05",2.3769,2.4348,2.3769,2.3962,3700.0],["1984-06-06",2.3769,2.3769,2.3382,2.3382,4100.0],["1984-06-07",2.3575,2.3962,2.3575,2.3769,3700.0],["1984-06-08",2.3769,2.3769,2.3382,2.3382,2600.0],["1984-06-11",2.3382,2.3575,2.3382,2.3382,3000.0],["1984-06-12",2.3575,2.3769,2.3575,2.3575,4600.0],["1984-06-13",2.3769,2.3962,2.3769,2.3962,5000.0],["1984-06-14",2.3962,2.4348,2.3769,2.3769,5200.0],["1984-06-15",2.3962,2.4348,2.3962,2.4155,2700.0],["1984-06-18",2.4155,2.4155,2.3575,2.4155,2000.0],["1984-06-19",2.4348,2.4542,2.4348,2.4542,4200.0],["1984-06-20",2.4542,2.4542,2.4155,2.4155,2600.0],["1984-06-21",2.4155,2.4542,2.3962,2.4542,1700.0],["1984-06-22",2.4348,2.4348,2.4348,2.4348,300.0],["1984-06-25",2.4348,2.4735,2.4348,2.4348,1300.0],["1984-06-26",2.4735,2.5121,2.4735,2.5121,2700.0],["1984-06-27",2.5121,2.5121,2.4928,2.5121,1000.0],["1984-06-28",2.5121,2.5508,2.4928,2.5508,1800.0],["1984-06-29",2.5508,2.5701,2.5508,2.5701,800.0],["1984-07-02",2.5508,2.5508,2.4735,2.4735,2700.0],["1984-07-03",2.4542,2.4542,2.4348,2.4348,3400.0],["1984-07-05",2.4348,2.4348,2.3962,2.3962,3300.0],["1984-07-06",2.3962,2.4542,2.3962,2.4155,3500.0],["1984-07-09",2.4155,2.4348,2.3962,2.3962,3200.0],["1984-07-10",2.3962,2.4542,2.3769,2.3769,5500.0],["1984-07-11",2.3769,2.4155,2.3575,2.3575,4000.0],["1984-07-12",2.3575,2.3769,2.3382,2.3382,4000.0],["1984-07-13",2.3575,2.4348,2.3575,2.3962,4300.0],["1984-07-16",2.3962,2.4348,2.3575,2.3575,4300.0],["1984-07-17",2.3962,2.4348,2.3962,2.4348,3100.0],["1984-07-18",2.4542,2.5315,2.4542,2.4928,5500.0],["1984-07-19",2.4735,2.4735,2.4542,2.4735,1000.0],["1984-07-20",2.4735,2.4735,2.4735,2.4735,4400.0],["1984-07-23",2.4735,2.4735,2.4155,2.4155,3700.0],["1984-07-24",2.4348,2.5121,2.4348,2.5121,2900.0],["1984-07-25",2.4542,2.4542,2.4155,2.4542,2000.0],["1984-07-26",2.4542,2.4735,2.4542,2.4735,1000.0],["1984-07-27",2.5121,2.5701,2.5121,2.5701,3300.0],["1984-07-30",2.5701,2.5894,2.5508,2.5701,3100.0],["1984-07-31",2.5701,2.5701,2.5315,2.5315,1600.0],["1984-08-01",2.5315,2.5508,2.5121,2.5508,2400.0],["1984-08-02",2.5508,2.5894,2.5508,2.5894,2300.0],["1984-08-03",2.5894,2.5894,2.5508,2.5508,7200.0],["1984-08-06",2.5508,2.5894,2.5508,2.5508,3900.0],["1984-08-07",2.5508,2.5701,2.5315,2.5508,5200.0],["1984-08-08",2.5508,2.5701,2.5315,2.5315,7500.0],["1984-08-09",2.5315,2.5701,2.5315,2.5508,2800.0],["1984-08-10",2.5701,2.6088,2.5701,2.5701,4100.0],["1984-08-13",2.5701,2.5894,2.5508,2.5508,4300.0],["1984-08-14",2.5508,2.6281,2.5508,2.6088,8400.0],["1984-08-15",2.6088,2.6474,2.5894,2.6088,5100.0],["1984-08-16",2.6088,2.6474,2.6088,2.6088,1900.0],["1984-08-17",2.6088,2.6281,2.6088,2.6281,3100.0],["1984-08-20",2.6281,2.6281,2.6088,2.6088,2800.0],["1984-08-21",2.6088,2.6281,2.5701,2.6281,3400.0],["1984-08-22",2.6281,2.6474,2.6088,2.6474,7700.0],["1984-08-23",2.6474,2.6667,2.6088,2.6474,2900.0],["1984-08-24",2.6474,2.6474,2.6281,2.6281,2200.0],["1984-08-27",2.6281,2.6667,2.6281,2.6667,1400.0],["1984-08-28",2.6667,2.6861,2.6474,2.6667,2000.0],["1984-08-29",2.6667,2.6861,2.6474,2.6474,1800.0],["1984-08-30",2.6474,2.6861,2.6281,2.6861,3600.0],["1984-08-31",2.6861,2.6861,2.6474,2.6861,2100.0],["1984-09-04",2.6861,2.6861,2.6474,2.6474,3700.0],["1984-09-05",2.6474,2.6474,2.6088,2.6088,3500.0],["1984-09-06",2.6088,2.6861,2.6088,2.6474,5800.0],["1984-09-07",2.6474,2.6861,2.6281,2.6281,3400.0],["1984-09-10",2.6088,2.6088,2.5701,2.5701,3900.0],["1984-09-11",2.5894,2.6281,2.5894,2.6088,4500.0],["1984-09-12",2.6088,2.6281,2.5894,2.5894,5700.0],["1984-09-13",2.5894,2.6281,2.5894,2.5894,4300.0],["1984-09-14",2.6088,2.6474,2.6088,2.6281,4800.0],["1984-09-17",2.6281,2.6281,2.5701,2.6088,9100.0],["1984-09-18",2.6088,2.6474,2.6088,2.6281,5500.0],["1984-09-19",2.6281,2.6474,2.5894,2.6088,2400.0],["1984-09-20",2.6088,2.6088,2.5701,2.6088,3300.0],["1984-09-21",2.6088,2.6281,2.5894,2.6088,2900.0],["1984-09-24",2.6088,2.6474,2.5701,2.6474,6000.0],["1984-09-25",2.6474,2.6861,2.6281,2.6281,2800.0],["1984-09-26",2.6281,2.6281,2.6088,2.6088,2500.0],["1984-09-27",2.6088,2.6281,2.6088,2.6088,2400.0],["1984-09-28",2.6088,2.6474,2.6088,2.6474,5700.0],["1984-10-01",2.6474,2.6861,2.6474,2.6667,700.0],["1984-10-02",2.6667,2.6861,2.6474,2.6474,4200.0],["1984-10-03",2.6474,2.6667,2.6281,2.6281,4500.0],["1984-10-04",2.6281,2.6474,2.6088,2.6088,3500.0],["1984-10-05",2.6088,2.6281,2.5701,2.5701,5200.0],["1984-10-08",2.5701,2.6088,2.5508,2.5508,6500.0],["1984-10-09",2.5701,2.6281,2.5701,2.6088,3500.0],["1984-10-10",2.6088,2.6474,2.6088,2.6088,3800.0],["1984-10-11",2.6088,2.6474,2.6088,2.6088,2900.0],["1984-10-12",2.6088,2.6281,2.5508,2.5508,7100.0],["1984-10-15",2.5508,2.5701,2.5508,2.5508,3400.0],["1984-10-16",2.5701,2.6088,2.5701,2.6088,2000.0],["1984-10-17",2.6088,2.6281,2.5701,2.6088,4700.0],["1984-10-18",2.6088,2.6474,2.5701,2.6281,6300.0],["1984-10-19",2.6667,2.6861,2.6667,2.6861,3400.0],["1984-10-22",2.6861,2.7247,2.6667,2.6861,4400.0],["1984-10-23",2.6861,2.7827,2.6667,2.7827,5700.0],["1984-10-24",2.7827,2.8986,2.7827,2.8793,12000.0],["1984-10-25",2.86,2.86,2.7827,2.802,7000.0],["1984-10-26",2.744,2.744,2.6861,2.744,1600.0],["1984-10-29",2.744,2.7634,2.6667,2.6861,3000.0],["1984-10-30",2.6861,2.7247,2.6474,2.6861,6100.0],["1984-10-31",2.6861,2.744,2.6861,2.6861,1900.0],["1984-11-01",2.6861,2.7634,2.6861,2.7634,6100.0],["1984-11-02",2.7634,2.7634,2.7054,2.7054,5100.0],["1984-11-05",2.7054,2.744,2.7054,2.7054,4700.0],["1984-11-06",2.7247,2.7827,2.7247,2.7247,5500.0],["1984-11-07",2.7247,2.7634,2.7054,2.7054,5100.0],["1984-11-08",2.7054,2.7054,2.6281,2.6281,6500.0],["1984-11-09",2.6281,2.7247,2.6281,2.6281,4600.0],["1984-11-12",2.6281,2.6281,2.5894,2.5894,4100.0],["1984-11-13",2.5894,2.6474,2.5894,2.6088,4000.0],["1984-11-14",2.6088,2.6281,2.5894,2.5894,5700.0],["1984-11-15",2.5894,2.6474,2.5894,2.6088,5400.0],["1984-11-16",2.6474,2.7247,2.6474,2.6667,4400.0],["1984-11-19",2.6861,2.7827,2.6861,2.7827,9000.0],["1984-11-20",2.7827,2.7827,2.7634,2.7827,3000.0],["1984-11-21",2.7827,2.8213,2.744,2.744,4900.0],["1984-11-23",2.7634,2.7827,2.7634,2.7827,9200.0],["1984-11-26",2.7827,2.7827,2.7827,2.7827,3000.0],["1984-11-27",2.7827,2.7827,2.744,2.7634,1800.0],["1984-11-28",2.7634,2.7827,2.7054,2.7634,7700.0],["1984-11-29",2.7634,2.7634,2.7054,2.7247,2400.0],["1984-11-30",2.7247,2.7247,2.5701,2.6281,10000.0],["1984-12-03",2.6281,2.6281,2.6088,2.6281,14800.0],["1984-12-04",2.6474,2.6861,2.6474,2.6667,5000.0],["1984-12-05",2.6667,2.7054,2.6474,2.6474,8500.0],["1984-12-06",2.6667,2.7054,2.6667,2.6667,7000.0],["1984-12-07",2.6667,2.7054,2.6474,2.6474,5300.0],["1984-12-10",2.6474,2.7054,2.6474,2.6474,5300.0],["1984-12-11",2.6474,2.7054,2.6281,2.6281,7700.0],["1984-12-12",2.6474,2.6861,2.6474,2.6474,6700.0],["1984-12-13",2.6474,2.6861,2.6281,2.6281,5500.0],["1984-12-14",2.6474,2.6861,2.6474,2.6474,6100.0],["1984-12-17",2.6474,2.6861,2.6088,2.6281,29800.0],["1984-12-18",2.6861,2.7247,2.6861,2.7054,10100.0],["1984-12-19",2.7247,2.744,2.7247,2.7247,8000.0],["1984-12-20",2.744,2.7634,2.744,2.7634,14000.0],["1984-12-21",2.7633,2.7827,2.7247,2.744,6400.0],["1984-12-24",2.7634,2.802,2.7634,2.7827,12400.0],["1984-12-26",2.7827,2.802,2.7827,2.7827,1400.0],["1984-12-27",2.7827,2.802,2.7247,2.7634,6400.0],["1984-12-28",2.7634,2.7827,2.7634,2.7634,1900.0],["1984-12-31",2.7634,2.7827,2.7634,2.7634,4200.0],["1985-01-02",2.7634,2.7827,2.7634,2.7634,6000.0],["1985-01-03",2.7634,2.7827,2.7634,2.7634,5300.0],["1985-01-04",2.7634,2.7827,2.744,2.7634,10800.0],["1985-01-07",2.7634,2.802,2.7634,2.7634,7700.0],["1985-01-08",2.7634,2.802,2.7634,2.7634,5400.0],["1985-01-09",2.7634,2.7827,2.7634,2.7634,7800.0],["1985-01-10",2.7634,2.802,2.7634,2.7827,7900.0],["1985-01-11",2.7827,2.8213,2.7827,2.802,7800.0],["1985-01-14",2.802,2.8213,2.7827,2.7827,7100.0],["1985-01-15",2.7827,2.8213,2.7827,2.7827,7800.0],["1985-01-16",2.7827,2.8213,2.7827,2.7827,10300.0],["1985-01-17",2.7827,2.7827,2.7827,2.7827,5400.0],["1985-01-18",2.7827,2.7827,2.7827,2.7827,6600.0],["1985-01-21",2.7827,2.7827,2.7827,2.7827,3500.0],["1985-01-22",2.7827,2.7827,2.7634,2.7827,10300.0],["1985-01-23",2.7827,2.8213,2.7827,2.7827,4300.0],["1985-01-24",2.802,2.8213,2.802,2.8213,6500.0],["1985-01-25",2.8213,2.8406,2.802,2.8406,7500.0],["1985-01-28",2.8213,2.8213,2.7827,2.7827,7200.0],["1985-01-29",2.7827,2.8213,2.7634,2.7827,4500.0],["1985-01-30",2.7827,2.7827,2.744,2.7827,5700.0],["1985-01-31",2.7827,2.7827,2.744,2.744,4200.0],["1985-02-01",2.744,2.7634,2.744,2.7634,2300.0],["1985-02-04",2.7634,2.7827,2.7247,2.7247,6800.0],["1985-02-05",2.7247,2.7634,2.7054,2.7054,6800.0],["1985-02-06",2.7054,2.7633,2.7054,2.744,6000.0],["1985-02-07",2.9373,3.0339,2.9373,2.9566,87000.0],["1985-02-08",2.9759,3.0725,2.9759,2.9952,41200.0],["1985-02-11",3.0146,3.1112,3.0146,3.0339,37600.0],["1985-02-12",3.0339,3.0725,3.0339,3.0339,25900.0],["1985-02-13",3.0339,3.0725,3.0339,3.0339,19600.0],["1985-02-14",3.0339,3.0339,2.9952,2.9952,22200.0],["1985-02-15",2.9952,3.0146,2.9373,2.9373,23500.0],["1985-02-19",2.9566,2.9759,2.9566,2.9566,11900.0],["1985-02-20",2.9566,2.9759,2.9566,2.9759,22700.0],["1985-02-21",2.9759,2.9759,2.9566,2.9759,11400.0],["1985-02-22",2.9759,2.9759,2.9566,2.9759,8300.0],["1985-02-25",2.9759,2.9759,2.9179,2.9373,11200.0],["1985-02-26",2.9373,2.9373,2.9179,2.9373,9000.0],["1985-02-27",2.9373,2.9373,2.8986,2.8986,11700.0],["1985-02-28",2.8986,2.9179,2.8986,2.9179,14100.0],["1985-03-01",2.9179,2.9179,2.8986,2.9179,18600.0],["1985-03-04",2.9179,2.9373,2.8793,2.8793,44800.0],["1985-03-05",2.9373,3.0532,2.9373,2.9566,65900.0],["1985-03-06",3.0146,3.0725,3.0146,3.0532,68600.0],["1985-03-07",3.0532,3.0725,3.0339,3.0339,47900.0],["1985-03-08",3.0919,3.2271,3.0919,3.1885,43700.0],["1985-03-11",3.1885,3.2851,3.1885,3.1885,37500.0],["1985-03-12",3.2078,3.2851,3.2078,3.2271,34200.0],["1985-03-13",3.2271,3.2851,3.2078,3.2078,27500.0],["1985-03-14",3.2078,3.2851,3.2078,3.2271,28100.0],["1985-03-15",3.2271,3.2851,3.2078,3.2078,21600.0],["1985-03-18",3.2465,3.3044,3.2465,3.2658,26300.0],["1985-03-19",3.2658,3.3044,3.2658,3.3044,22300.0],["1985-03-20",3.3044,3.3044,3.2465,3.2658,19900.0],["1985-03-21",3.2658,3.3624,3.2658,3.2658,40200.0],["1985-03-22",3.2658,3.2658,3.2465,3.2658,32000.0],["1985-03-25",3.2658,3.3044,3.1885,3.3044,19500.0],["1985-03-26",3.3044,3.3431,3.2851,3.3238,25400.0],["1985-03-27",3.3237,3.3431,3.3044,3.3431,12300.0],["1985-03-28",3.3431,3.3431,3.2271,3.3044,12800.0],["1985-03-29",3.3044,3.3237,3.2465,3.3044,14700.0],["1985-04-01",3.3044,3.3431,3.2658,3.3044,22500.0],["1985-04-02",3.3044,3.3238,3.2851,3.2851,9400.0],["1985-04-03",3.2851,3.3237,3.2271,3.2271,14300.0],["1985-04-04",3.2465,3.2658,3.2465,3.2465,19100.0],["1985-04-08",3.2658,3.3044,3.2658,3.2658,9200.0],["1985-04-09",3.2658,3.3044,3.2465,3.2465,10800.0],["1985-04-10",3.2465,3.3044,3.2465,3.2465,12100.0],["1985-04-11",3.2465,3.3044,3.2465,3.2465,11600.0],["1985-04-12",3.2465,3.2851,3.2465,3.2465,7800.0],["1985-04-15",3.2658,3.3044,3.2658,3.2658,6300.0],["1985-04-16",3.2658,3.3044,3.2658,3.2851,7100.0],["1985-04-17",3.2851,3.3044,3.2658,3.2851,11200.0],["1985-04-18",3.2851,3.3044,3.2658,3.3044,6700.0],["1985-04-19",3.3044,3.3044,3.2851,3.3044,17200.0],["1985-04-22",3.3044,3.3044,3.2658,3.3044,8300.0],["1985-04-23",3.3044,3.3237,3.3044,3.3044,2500.0],["1985-04-24",3.3044,3.3237,3.2658,3.2658,9200.0],["1985-04-25",3.2465,3.2465,3.1885,3.2465,13700.0],["1985-04-26",3.2465,3.2465,3.2078,3.2465,6400.0],["1985-04-29",3.2465,3.2465,3.1885,3.2078,4900.0],["1985-04-30",3.2078,3.2078,3.1692,3.1885,7100.0],["1985-05-01",3.1692,3.1692,3.1112,3.1305,4200.0],["1985-05-02",3.1305,3.1498,3.0919,3.0919,8700.0],["1985-05-03",3.0919,3.1498,3.0532,3.0532,9100.0],["1985-05-06",3.0532,3.1112,3.0532,3.0532,7000.0],["1985-05-07",3.0532,3.0919,2.9373,2.9373,19300.0],["1985-05-08",2.9373,2.9952,2.9373,2.9373,13000.0],["1985-05-09",2.9373,2.9952,2.9373,2.9373,8200.0],["1985-05-10",2.9373,2.9952,2.9373,2.9373,19500.0],["1985-05-13",2.9566,2.9952,2.9566,2.9566,11400.0],["1985-05-14",2.9566,2.9952,2.9373,2.9373,7600.0],["1985-05-15",2.9759,3.0532,2.9759,2.9759,10400.0],["1985-05-16",3.0146,3.1112,3.0146,3.1112,7800.0],["1985-05-17",3.1112,3.2078,3.0725,3.2078,7200.0],["1985-05-20",3.2078,3.2465,3.1692,3.1692,14200.0],["1985-05-21",3.1692,3.2271,3.1692,3.1692,12400.0],["1985-05-22",3.1692,3.2078,3.1692,3.2078,201700.0],["1985-05-23",3.2078,3.2078,3.1692,3.1692,59800.0],["1985-05-24",3.1692,3.2271,3.1305,3.1885,32400.0],["1985-05-28",3.1885,3.2271,3.1885,3.2078,13900.0],["1985-05-29",3.2078,3.2658,3.2078,3.2271,22500.0],["1985-05-30",3.2271,3.2465,3.2271,3.2465,13000.0],["1985-05-31",3.2465,3.2465,3.2078,3.2271,20200.0],["1985-06-03",3.2271,3.2465,3.2078,3.2078,12800.0],["1985-06-04",3.2078,3.2271,3.1885,3.1885,14700.0],["1985-06-05",3.2078,3.2465,3.2078,3.2078,28400.0],["1985-06-06",3.2078,3.2465,3.1692,3.1692,22500.0],["1985-06-07",3.2078,3.2271,3.2078,3.2078,19100.0],["1985-06-10",3.2078,3.2271,3.1885,3.1885,20000.0],["1985-06-11",3.2078,3.2271,3.2078,3.2078,25500.0],["1985-06-12",3.2078,3.2465,3.2078,3.2078,22800.0],["1985-06-13",3.2078,3.2465,3.1885,3.1885,18000.0],["1985-06-14",3.2271,3.2658,3.2271,3.2271,18000.0],["1985-06-17",3.2271,3.2465,3.2271,3.2271,17100.0],["1985-06-18",3.2271,3.2465,3.2078,3.2078,30200.0],["1985-06-19",3.2271,3.2658,3.2271,3.2658,12100.0],["1985-06-20",3.2658,3.2851,3.2271,3.2465,32100.0],["1985-06-21",3.2465,3.2658,3.2465,3.2658,12700.0],["1985-06-24",3.2658,3.2658,3.2078,3.2658,11800.0],["1985-06-25",3.2658,3.2658,3.2271,3.2465,14600.0],["1985-06-26",3.2465,3.2465,3.2078,3.2465,15800.0],["1985-06-27",3.2465,3.2465,3.2271,3.2465,15000.0],["1985-06-28",3.2465,3.2851,3.2271,3.2851,18900.0],["1985-07-01",3.2851,3.2851,3.2271,3.2465,15900.0],["1985-07-02",3.2465,3.2658,3.2465,3.2465,18500.0],["1985-07-03",3.2465,3.2851,3.2465,3.2851,19200.0],["1985-07-05",3.2465,3.2465,3.2078,3.2465,10600.0],["1985-07-08",3.2465,3.2658,3.2078,3.2658,69700.0],["1985-07-09",3.2465,3.2465,3.1885,3.1885,14200.0],["1985-07-10",3.1885,3.2271,3.1692,3.1692,14400.0],["1985-07-11",3.1692,3.2271,3.1692,3.2271,12700.0],["1985-07-12",3.2271,3.2465,3.1885,3.1885,11800.0],["1985-07-15",3.1885,3.2658,3.1885,3.2658,13600.0],["1985-07-16",3.2658,3.2658,3.2271,3.2465,24900.0],["1985-07-17",3.2465,3.2658,3.2271,3.2271,17300.0],["1985-07-18",3.2271,3.2658,3.2271,3.2658,9200.0],["1985-07-19",3.2658,3.2658,3.2271,3.2658,19700.0],["1985-07-22",3.2658,3.2658,3.2465,3.2658,12400.0],["1985-07-23",3.2658,3.2658,3.2078,3.2465,21600.0],["1985-07-24",3.2465,3.2465,3.2271,3.2465,12800.0],["1985-07-25",3.1885,3.1885,3.1498,3.1692,9300.0],["1985-07-26",3.1692,3.1885,3.1112,3.1112,10300.0],["1985-07-29",3.1112,3.1692,3.0919,3.1305,9100.0],["1985-07-30",3.1305,3.1305,3.0919,3.1305,6300.0],["1985-07-31",3.1305,3.1305,3.0919,3.1305,16400.0],["1985-08-01",3.1305,3.1305,3.0725,3.0919,11600.0],["1985-08-02",3.0919,3.1112,3.0919,3.1112,10600.0],["1985-08-05",3.1112,3.1112,3.0532,3.0725,23200.0],["1985-08-06",3.0725,3.1112,3.0532,3.0725,12100.0],["1985-08-07",3.0725,3.0725,3.0532,3.0532,11000.0],["1985-08-08",3.0725,3.0919,3.0725,3.0919,15400.0],["1985-08-09",3.0919,3.1305,3.0339,3.0532,22500.0],["1985-08-12",3.0532,3.0725,3.0532,3.0725,6600.0],["1985-08-13",3.0725,3.0919,3.0532,3.0725,9200.0],["1985-08-14",3.0725,3.0919,3.0725,3.0919,13200.0],["1985-08-15",3.0919,3.0919,3.0725,3.0919,13200.0],["1985-08-16",3.0919,3.0919,3.0532,3.0532,15000.0],["1985-08-19",3.0532,3.0532,3.0146,3.0339,17500.0],["1985-08-20",3.0339,3.0725,3.0146,3.0146,12900.0],["1985-08-21",3.0146,3.0146,2.9566,2.9952,13000.0],["1985-08-22",2.9952,2.9952,2.9373,2.9952,16600.0],["1985-08-23",2.9952,3.0146,2.9566,3.0146,31100.0],["1985-08-26",3.0146,3.0146,2.9759,2.9952,12400.0],["1985-08-27",2.9952,2.9952,2.9566,2.9566,14200.0],["1985-08-28",2.9566,2.9952,2.9566,2.9952,17800.0],["1985-08-29",2.9952,3.0532,2.9759,3.0146,27400.0],["1985-08-30",3.0339,3.1305,3.0339,3.1305,20300.0],["1985-09-03",3.1305,3.1692,3.0532,3.1305,12400.0],["1985-09-04",3.1305,3.1498,3.0919,3.1112,6800.0],["1985-09-05",3.1112,3.1112,3.0725,3.1112,9900.0],["1985-09-06",3.1112,3.1112,3.0725,3.1112,6300.0],["1985-09-09",3.1112,3.1305,3.0532,3.0919,7000.0],["1985-09-10",3.0919,3.1112,3.0532,3.0919,8900.0],["1985-09-11",3.0919,3.1112,3.0919,3.0919,6100.0],["1985-09-12",3.0919,3.1112,3.0339,3.0725,14500.0],["1985-09-13",3.0725,3.0725,3.0146,3.0725,8000.0],["1985-09-16",3.0725,3.0725,3.0339,3.0725,9000.0],["1985-09-17",3.0725,3.0725,3.0339,3.0339,11400.0],["1985-09-18",3.0339,3.0725,3.0339,3.0339,7000.0],["1985-09-19",3.0339,3.0725,3.0339,3.0725,8800.0],["1985-09-20",3.0725,3.0725,3.0339,3.0339,5200.0],["1985-09-23",3.0339,3.0725,3.0339,3.0339,6000.0],["1985-09-24",3.0339,3.0532,2.9952,2.9952,12600.0],["1985-09-25",2.9952,3.0146,2.9566,2.9566,18000.0],["1985-09-26",2.9566,2.9759,2.9373,2.9566,14300.0],["1985-09-30",2.9566,2.9566,2.9373,2.9373,15000.0],["1985-10-01",2.9373,2.9952,2.9373,2.9952,13500.0],["1985-10-02",2.9952,3.0532,2.9952,3.0146,9700.0],["1985-10-03",3.0146,3.0532,2.9952,3.0532,5200.0],["1985-10-04",3.0532,3.0532,3.0146,3.0532,12900.0],["1985-10-07",3.0532,3.0532,3.0339,3.0339,10200.0],["1985-10-08",3.0339,3.0532,3.0339,3.0339,4300.0],["1985-10-09",3.0339,3.0532,2.9952,3.0339,3000.0],["1985-10-10",3.0339,3.0725,3.0339,3.0725,4800.0],["1985-10-11",3.0725,3.0725,3.0339,3.0339,6600.0],["1985-10-14",3.0339,3.0532,3.0146,3.0532,4200.0],["1985-10-15",3.0532,3.0532,2.9952,3.0146,11400.0],["1985-10-16",3.0146,3.0339,2.9759,3.0146,16900.0],["1985-10-17",3.0146,3.0339,2.9952,2.9952,7000.0],["1985-10-18",2.9952,3.0339,2.9952,2.9952,9700.0],["1985-10-21",2.9952,3.0532,2.9759,3.0339,9000.0],["1985-10-22",3.0339,3.0532,2.9952,3.0532,10100.0],["1985-10-23",3.0532,3.0725,3.0146,3.0339,4800.0],["1985-10-24",3.0532,3.0919,3.0532,3.0725,27100.0],["1985-10-25",3.0725,3.0919,3.0532,3.0725,17400.0],["1985-10-28",3.0725,3.0725,3.0146,3.0146,37200.0],["1985-10-29",3.0146,3.0339,2.9952,3.0146,21600.0],["1985-10-30",3.0146,3.0532,3.0146,3.0339,68900.0],["1985-10-31",3.0339,3.0532,2.9759,2.9759,21600.0],["1985-11-01",2.9759,3.0339,2.9759,3.0146,61700.0],["1985-11-04",3.0146,3.0725,3.0146,3.0339,9100.0],["1985-11-05",3.0339,3.0919,3.0339,3.0725,20900.0],["1985-11-06",3.0725,3.0725,3.0146,3.0146,8500.0],["1985-11-07",3.0146,3.0725,3.0146,3.0146,8400.0],["1985-11-08",2.9566,2.9566,2.9373,2.9566,6800.0],["1985-11-11",2.9566,2.9566,2.8986,2.8986,16600.0],["1985-11-12",2.8986,2.9373,2.86,2.9373,29700.0],["1985-11-13",2.9373,2.9373,2.8986,2.9373,18400.0],["1985-11-14",2.9373,2.9373,2.8986,2.9373,21700.0],["1985-11-15",2.9373,2.9759,2.9373,2.9373,17400.0],["1985-11-18",2.9373,2.9759,2.9179,2.9759,15500.0],["1985-11-19",2.9759,3.0146,2.9759,3.0146,16200.0],["1985-11-20",3.0146,3.0339,2.9952,3.0146,6800.0],["1985-11-21",3.0146,3.0919,2.9952,3.0919,24000.0],["1985-11-22",3.0919,3.1112,3.0532,3.0532,37000.0],["1985-11-25",3.0532,3.0532,3.0146,3.0339,10200.0],["1985-11-26",3.0339,3.0532,3.0146,3.0339,8500.0],["1985-11-27",3.0339,3.0919,2.9759,2.9759,25400.0],["1985-11-29",2.9566,2.9566,2.8793,2.8986,32800.0],["1985-12-02",2.8986,2.9373,2.8986,2.8986,38300.0],["1985-12-03",2.8986,2.9179,2.8793,2.8793,13300.0],["1985-12-04",2.8793,2.9179,2.8793,2.8986,21800.0],["1985-12-05",2.8986,2.9179,2.8793,2.9179,18600.0],["1985-12-06",2.9179,2.9373,2.8793,2.9179,18500.0],["1985-12-09",2.9179,2.9179,2.8793,2.8793,14300.0],["1985-12-10",2.8793,2.8793,2.86,2.86,29200.0],["1985-12-11",2.86,2.86,2.8213,2.8406,33400.0],["1985-12-12",2.8406,2.8406,2.802,2.802,29900.0],["1985-12-13",2.802,2.802,2.6281,2.744,44100.0],["1985-12-16",2.744,2.7633,2.5701,2.744,50200.0],["1985-12-17",2.744,2.7633,2.6667,2.744,34400.0],["1985-12-18",2.744,2.7634,2.7054,2.7634,24800.0],["1985-12-19",2.7634,2.7827,2.7054,2.7054,16200.0],["1985-12-20",2.7054,2.7633,2.6474,2.744,33400.0],["1985-12-23",2.744,2.7633,2.7247,2.744,18300.0],["1985-12-24",2.744,2.8406,2.7247,2.7827,24500.0],["1985-12-26",2.7827,2.8213,2.7634,2.7827,5800.0],["1985-12-27",2.7827,2.8213,2.7827,2.8213,12400.0],["1985-12-30",2.8213,2.8406,2.7827,2.7827,15900.0],["1985-12-31",2.802,2.8406,2.802,2.8213,14300.0],["1986-01-02",2.8213,2.8406,2.8213,2.8406,8200.0],["1986-01-03",2.8406,2.9179,2.8406,2.8986,13600.0],["1986-01-06",2.8986,2.9759,2.8986,2.9373,14400.0],["1986-01-07",2.9373,2.9952,2.9179,2.9373,7900.0],["1986-01-08",2.9373,2.9373,2.8793,2.9179,13800.0],["1986-01-09",2.9179,2.9179,2.86,2.9179,11900.0],["1986-01-10",2.9179,2.9373,2.8793,2.8986,9900.0],["1986-01-13",2.8986,2.9179,2.8793,2.9179,7600.0],["1986-01-14",2.9179,2.9179,2.8986,2.9179,9800.0],["1986-01-15",2.9179,2.9373,2.8793,2.9179,12800.0],["1986-01-16",2.9179,2.9373,2.9179,2.9373,20500.0],["1986-01-17",2.9373,2.9373,2.9179,2.9373,7400.0],["1986-01-20",2.9373,2.9373,2.8213,2.9179,12200.0],["1986-01-21",2.9179,2.9179,2.8793,2.9179,9400.0],["1986-01-22",2.9179,2.9566,2.8986,2.9566,17600.0],["1986-01-23",2.9566,2.9566,2.8986,2.9566,14300.0],["1986-01-24",2.9179,2.9179,2.8793,2.8793,20800.0],["1986-01-27",2.8793,2.8793,2.7054,2.744,28800.0],["1986-01-28",2.7247,2.7247,2.6474,2.6667,46100.0],["1986-01-29",2.6667,2.8213,2.6667,2.7634,48600.0],["1986-01-30",2.7634,2.86,2.7247,2.7247,20900.0],["1986-01-31",2.7247,2.8213,2.7247,2.7827,26700.0],["1986-02-03",2.802,2.8406,2.802,2.8406,15700.0],["1986-02-04",2.8406,2.8986,2.8406,2.8793,19300.0],["1986-02-05",2.8793,2.9179,2.8406,2.8793,18300.0],["1986-02-06",2.8793,2.8793,2.8406,2.8406,14600.0],["1986-02-07",2.8406,2.8406,2.802,2.802,29600.0],["1986-02-10",2.7634,2.7634,2.7054,2.7634,16300.0],["1986-02-11",2.7633,2.802,2.744,2.744,38900.0],["1986-02-12",2.744,2.7827,2.744,2.7634,17900.0],["1986-02-13",2.7633,2.7827,2.744,2.744,12100.0],["1986-02-14",2.744,2.7827,2.744,2.7827,16100.0],["1986-02-18",2.7827,2.86,2.7827,2.8213,31500.0],["1986-02-19",2.8213,2.8406,2.802,2.8213,22300.0],["1986-02-20",2.8213,2.8406,2.802,2.8406,14700.0],["1986-02-21",2.8406,2.8406,2.802,2.8406,20500.0],["1986-02-24",2.8213,2.8213,2.7827,2.8213,13200.0],["1986-02-25",2.8213,2.8213,2.7827,2.802,13000.0],["1986-02-26",2.802,2.802,2.7633,2.802,12000.0],["1986-02-27",2.7827,2.7827,2.7634,2.7634,26100.0],["1986-02-28",2.7634,2.7827,2.744,2.7827,39500.0],["1986-03-03",2.7827,2.7827,2.744,2.7634,22800.0],["1986-03-04",2.7633,2.7633,2.7247,2.744,51100.0],["1986-03-05",2.744,2.7634,2.7247,2.7247,38300.0],["1986-03-06",2.7247,2.744,2.7247,2.744,39700.0],["1986-03-07",2.744,2.744,2.7247,2.744,21000.0],["1986-03-10",2.744,2.744,2.7247,2.744,25200.0],["1986-03-11",2.744,2.7634,2.7247,2.7634,45100.0],["1986-03-12",2.7633,2.8213,2.744,2.802,40400.0],["1986-03-13",2.802,2.8406,2.802,2.8213,37900.0],["1986-03-14",2.8213,2.8793,2.8213,2.8793,42200.0],["1986-03-17",2.8793,2.8986,2.8793,2.8793,27100.0],["1986-03-18",2.8793,2.9373,2.8793,2.9179,27600.0],["1986-03-19",2.9179,2.9373,2.8793,2.9373,33200.0],["1986-03-20",2.9373,2.9759,2.9179,2.9373,33500.0],["1986-03-21",2.9373,2.9952,2.9373,2.9952,41000.0],["1986-03-24",2.9952,3.0146,2.9759,3.0146,40000.0],["1986-03-25",3.0146,3.0146,2.9759,3.0146,24900.0],["1986-03-26",3.0146,3.0532,3.0146,3.0532,22000.0],["1986-03-27",3.0532,3.0919,3.0532,3.0725,34600.0],["1986-03-31",3.1112,3.1692,3.1112,3.1305,34400.0],["1986-04-01",3.1305,3.1498,3.1112,3.1112,46700.0],["1986-04-02",3.1112,3.1305,3.0725,3.1305,26700.0],["1986-04-03",3.1305,3.1498,3.0725,3.0919,14200.0],["1986-04-04",3.0919,3.1112,3.0725,3.0919,9600.0],["1986-04-07",3.0919,3.1305,3.0725,3.0919,23900.0],["1986-04-08",3.0919,3.1112,3.0725,3.0919,22700.0],["1986-04-09",3.0919,3.0919,3.0532,3.0919,29000.0],["1986-04-10",3.0919,3.0919,3.0532,3.0725,11100.0],["1986-04-11",3.0725,3.0919,3.0339,3.0725,15700.0],["1986-04-14",3.0725,3.0725,3.0339,3.0725,12100.0],["1986-04-15",3.0725,3.0725,3.0339,3.0725,16700.0],["1986-04-16",3.0725,3.0919,3.0532,3.0919,12100.0],["1986-04-17",3.0919,3.0919,3.0339,3.0532,12000.0],["1986-04-18",3.0532,3.0725,3.0339,3.0725,8600.0],["1986-04-21",3.0725,3.0725,3.0532,3.0725,16200.0],["1986-04-22",3.0725,3.0919,3.0532,3.0725,41000.0],["1986-04-23",3.0725,3.0919,3.0725,3.0919,37800.0],["1986-04-24",3.0919,3.1305,3.0919,3.1305,23300.0],["1986-04-25",3.1305,3.1498,3.0919,3.0919,25300.0],["1986-04-28",3.0919,3.1112,3.0919,3.1112,30100.0],["1986-04-29",3.1112,3.1112,3.0532,3.0532,20800.0],["1986-04-30",3.0532,3.0725,3.0339,3.0532,13600.0],["1986-05-01",3.0532,3.0725,3.0339,3.0339,17200.0],["1986-05-02",3.0339,3.0725,3.0146,3.0725,14300.0],["1986-05-05",3.0725,3.0919,3.0725,3.0919,9700.0],["1986-05-06",3.0919,3.0919,3.0725,3.0919,15600.0],["1986-05-07",3.0919,3.0919,3.0339,3.0725,17000.0],["1986-05-08",3.0725,3.0725,3.0146,3.0339,20300.0],["1986-05-09",3.0339,3.0725,3.0146,3.0725,16100.0],["1986-05-12",3.0725,3.0919,3.0725,3.0919,9900.0],["1986-05-13",3.0919,3.0919,3.0339,3.0532,16900.0],["1986-05-14",3.0532,3.0725,3.0339,3.0725,16200.0],["1986-05-15",3.0339,3.0339,2.9373,2.9566,18000.0],["1986-05-16",2.9179,2.9179,2.3575,2.4542,143500.0],["1986-05-19",2.3575,2.3575,2.2223,2.3575,161700.0],["1986-05-20",2.3575,2.4348,2.3189,2.4348,67700.0],["1986-05-21",2.4348,2.4348,2.3769,2.3962,45200.0],["1986-05-22",2.3962,2.3962,2.2802,2.3189,42600.0],["1986-05-23",2.3189,2.3189,2.1836,2.1836,50200.0],["1986-05-27",2.1836,2.2223,2.1643,2.2029,66300.0],["1986-05-28",2.2029,2.2223,2.1836,2.1836,58300.0],["1986-05-29",2.1836,2.2029,2.1643,2.1836,60700.0],["1986-05-30",2.1836,2.2416,2.1836,2.1836,38700.0],["1986-06-02",2.1836,2.2029,2.1643,2.1836,38200.0],["1986-06-03",2.1836,2.1836,2.145,2.1836,133000.0],["1986-06-04",2.1836,2.2029,2.1643,2.1836,32500.0],["1986-06-05",2.1836,2.1836,2.1643,2.1643,27300.0],["1986-06-06",2.1643,2.2223,2.1643,2.2223,30600.0],["1986-06-09",2.2223,2.2609,2.2223,2.2416,61900.0],["1986-06-10",2.2416,2.2609,2.203,2.2609,30900.0],["1986-06-11",2.2609,2.2802,2.2416,2.2802,19000.0],["1986-06-12",2.2802,2.2996,2.2416,2.2802,24800.0],["1986-06-13",2.2802,2.2802,2.2416,2.2416,28800.0],["1986-06-16",2.2416,2.2802,2.2223,2.2802,31300.0],["1986-06-17",2.2802,2.2996,2.2609,2.2996,27300.0],["1986-06-18",2.2996,2.3382,2.2802,2.3382,42700.0],["1986-06-19",2.3382,2.3575,2.2802,2.3189,20500.0],["1986-06-20",2.3189,2.3382,2.2609,2.2996,22400.0],["1986-06-23",2.2996,2.3189,2.2609,2.2802,15900.0],["1986-06-24",2.2802,2.3382,2.2609,2.2996,13700.0],["1986-06-25",2.2996,2.3575,2.2996,2.3189,33400.0],["1986-06-26",2.3189,2.3382,2.2996,2.2996,27900.0],["1986-06-27",2.2996,2.3382,2.2996,2.3189,14400.0],["1986-06-30",2.3189,2.3575,2.2609,2.2802,21100.0],["1986-07-01",2.2802,2.2996,2.2609,2.2996,12700.0],["1986-07-02",2.2996,2.3189,2.2609,2.2609,16100.0],["1986-07-03",2.2609,2.2996,2.2609,2.2609,26000.0],["1986-07-07",2.2609,2.3189,2.2609,2.2802,60100.0],["1986-07-08",2.2802,2.2996,2.2609,2.2996,28100.0],["1986-07-09",2.2996,2.3382,2.2802,2.3189,57200.0],["1986-07-10",2.3189,2.3962,2.3189,2.3962,29900.0],["1986-07-11",2.4155,2.4542,2.4155,2.4155,30000.0],["1986-07-14",2.4155,2.4735,2.4155,2.4155,18800.0],["1986-07-15",2.4155,2.4348,2.3962,2.4155,24500.0],["1986-07-16",2.4155,2.4348,2.3769,2.3769,21400.0],["1986-07-17",2.3962,2.4155,2.3962,2.4155,13700.0],["1986-07-18",2.4155,2.4155,2.3769,2.3962,18000.0],["1986-07-21",2.3962,2.4348,2.3769,2.4348,19600.0],["1986-07-22",2.4348,2.4348,2.3962,2.4155,12800.0],["1986-07-23",2.4155,2.4348,2.3962,2.3962,16100.0],["1986-07-24",2.3962,2.4348,2.3575,2.4155,19200.0],["1986-07-25",2.4155,2.4348,2.3575,2.3575,17000.0],["1986-07-28",2.3575,2.4155,2.3575,2.3575,12000.0],["1986-07-29",2.3575,2.4155,2.3382,2.3769,10000.0],["1986-07-30",2.3769,2.3962,2.2996,2.3189,34800.0],["1986-07-31",2.3189,2.3575,2.2996,2.3382,27000.0],["1986-08-01",2.3382,2.3382,2.2802,2.2996,6500.0],["1986-08-04",2.2996,2.3575,2.2802,2.3575,15400.0],["1986-08-05",2.3575,2.4155,2.3575,2.4155,12700.0],["1986-08-06",2.4155,2.4155,2.3575,2.3769,9000.0],["1986-08-07",2.3769,2.3962,2.2996,2.2996,21600.0],["1986-08-08",2.2996,2.3962,2.2996,2.3575,7800.0],["1986-08-11",2.3575,2.3962,2.2996,2.3769,14300.0],["1986-08-12",2.3769,2.4155,2.3575,2.4155,41800.0],["1986-08-13",2.4155,2.4542,2.3962,2.4348,45900.0],["1986-08-14",2.4348,2.4542,2.4155,2.4348,24900.0],["1986-08-15",2.4348,2.4542,2.4348,2.4542,11200.0],["1986-08-18",2.4542,2.4542,2.4348,2.4542,24300.0],["1986-08-19",2.4542,2.4542,2.4348,2.4542,13700.0],["1986-08-20",2.4542,2.4542,2.4155,2.4348,10900.0],["1986-08-21",2.4348,2.4542,2.4155,2.4155,15700.0],["1986-08-22",2.4155,2.4348,2.4155,2.4155,11600.0],["1986-08-25",2.4155,2.4542,2.4155,2.4542,6600.0],["1986-08-26",2.4542,2.4542,2.4348,2.4348,14000.0],["1986-08-27",2.4348,2.4542,2.4155,2.4542,13300.0],["1986-08-28",2.4542,2.4542,2.4348,2.4542,22000.0],["1986-08-29",2.4542,2.5894,2.4542,2.5508,63100.0],["1986-09-02",2.5508,2.6088,2.4735,2.4735,28900.0],["1986-09-03",2.4735,2.5508,2.4735,2.4735,7700.0],["1986-09-04",2.4735,2.5315,2.4735,2.5315,10500.0],["1986-09-05",2.5315,2.5315,2.4735,2.5315,20900.0],["1986-09-08",2.5315,2.5315,2.4735,2.4928,15000.0],["1986-09-09",2.4928,2.5508,2.4735,2.5121,11100.0],["1986-09-10",2.5121,2.5315,2.4735,2.4928,8000.0],["1986-09-11",2.4928,2.5121,2.4542,2.4928,54200.0],["1986-09-12",2.4928,2.5121,2.4735,2.4928,67900.0],["1986-09-15",2.4928,2.5121,2.4928,2.5121,17900.0],["1986-09-16",2.5121,2.5701,2.4928,2.5315,22400.0],["1986-09-17",2.5508,2.5701,2.5508,2.5508,4500.0],["1986-09-18",2.5508,2.5701,2.5121,2.5315,7900.0],["1986-09-19",2.5315,2.5701,2.5315,2.5508,14600.0],["1986-09-22",2.5508,2.6088,2.5315,2.6088,8700.0],["1986-09-23",2.6088,2.6088,2.5508,2.5508,27100.0],["1986-09-24",2.5508,2.5894,2.5121,2.5508,9100.0],["1986-09-25",2.5508,2.5701,2.4928,2.5701,6500.0],["1986-09-26",2.5315,2.5315,2.4928,2.5315,11500.0],["1986-09-29",2.5315,2.5508,2.4928,2.5315,10000.0],["1986-09-30",2.5508,2.6088,2.5508,2.5894,14100.0],["1986-10-01",2.5894,2.6281,2.5894,2.6088,11300.0],["1986-10-02",2.6088,2.6281,2.5508,2.5508,8200.0],["1986-10-03",2.5508,2.6088,2.5508,2.5508,17500.0],["1986-10-06",2.5508,2.5894,2.5121,2.5508,8800.0],["1986-10-07",2.5508,2.5508,2.5315,2.5508,10100.0],["1986-10-08",2.5508,2.5894,2.5121,2.5508,11300.0],["1986-10-09",2.5508,2.6088,2.5121,2.5121,15600.0],["1986-10-10",2.5121,2.5894,2.4735,2.5894,22400.0],["1986-10-13",2.5894,2.6088,2.5315,2.5508,6600.0],["1986-10-14",2.5508,2.5701,2.5315,2.5701,10300.0],["1986-10-15",2.5701,2.6088,2.5508,2.5894,19400.0],["1986-10-16",2.5894,2.5894,2.5508,2.5701,15700.0],["1986-10-17",2.5701,2.6088,2.5508,2.5508,18000.0],["1986-10-20",2.5508,2.5508,2.5121,2.5508,8100.0],["1986-10-21",2.5508,2.5508,2.4928,2.5315,9600.0],["1986-10-22",2.5315,2.5508,2.5315,2.5315,9400.0],["1986-10-23",2.5315,2.5508,2.4928,2.5508,27300.0],["1986-10-24",2.5508,2.5508,2.4735,2.4735,18200.0],["1986-10-27",2.4735,2.5508,2.4735,2.5315,6600.0],["1986-10-28",2.5121,2.5121,2.4735,2.4735,84700.0],["1986-10-29",2.4735,2.5315,2.4735,2.4928,19200.0],["1986-10-30",2.4928,2.5121,2.4735,2.4735,21800.0],["1986-10-31",2.4735,2.5315,2.4735,2.5315,8100.0],["1986-11-03",2.5315,2.5508,2.5121,2.5315,7500.0],["1986-11-04",2.5508,2.5701,2.5508,2.5701,9700.0],["1986-11-05",2.5701,2.5894,2.5508,2.5894,6800.0],["1986-11-06",2.5894,2.5894,2.5508,2.5894,14800.0],["1986-11-07",2.5894,2.5894,2.4928,2.4928,11600.0],["1986-11-10",2.4928,2.5315,2.4735,2.5315,26000.0],["1986-11-11",2.5121,2.5121,2.4735,2.4928,10200.0],["1986-11-12",2.4928,2.4928,2.4735,2.4735,13300.0],["1986-11-13",2.4735,2.4928,2.4542,2.4542,7600.0],["1986-11-14",2.4542,2.5121,2.4542,2.5121,8000.0],["1986-11-17",2.5121,2.5315,2.4735,2.5315,5300.0],["1986-11-18",2.5315,2.5315,2.4735,2.4928,8600.0],["1986-11-19",2.4735,2.4735,2.4348,2.4735,8800.0],["1986-11-20",2.4735,2.5894,2.4542,2.5894,27400.0],["1986-11-21",2.5701,2.5701,2.4735,2.4735,13000.0],["1986-11-24",2.4735,2.5121,2.4348,2.4348,6900.0],["1986-11-25",2.4348,2.4735,2.4348,2.4735,60900.0],["1986-11-26",2.4735,2.4928,2.4348,2.4735,5800.0],["1986-11-28",2.4735,2.4735,2.4348,2.4735,4100.0],["1986-12-01",2.4735,2.4735,2.4348,2.4348,7200.0],["1986-12-02",2.4348,2.4735,2.3962,2.4348,11300.0],["1986-12-03",2.4348,2.4542,2.4155,2.4348,12000.0],["1986-12-04",2.4348,2.4542,2.3962,2.4542,8000.0],["1986-12-05",2.4542,2.4735,2.3962,2.4348,20100.0],["1986-12-08",2.4348,2.4542,2.4155,2.4542,9500.0],["1986-12-09",2.4542,2.4928,2.4348,2.4735,26900.0],["1986-12-10",2.4735,2.4735,2.4155,2.4155,11100.0],["1986-12-11",2.4348,2.4735,2.4348,2.4542,15900.0],["1986-12-12",2.4542,2.4928,2.4542,2.4735,11100.0],["1986-12-15",2.4735,2.4735,2.4348,2.4542,12200.0],["1986-12-16",2.4542,2.4928,2.4348,2.4348,8500.0],["1986-12-17",2.4348,2.4735,2.4348,2.4348,46100.0],["1986-12-18",2.4348,2.4542,2.4155,2.4348,41500.0],["1986-12-19",2.4348,2.4542,2.4155,2.4542,8600.0],["1986-12-22",2.4542,2.4542,2.3769,2.3769,19100.0],["1986-12-23",2.3769,2.4348,2.3382,2.3382,19700.0],["1986-12-24",2.3382,2.3769,2.3382,2.3382,7500.0],["1986-12-26",2.3382,2.3769,2.3382,2.3575,4800.0],["1986-12-29",2.3575,2.3769,2.3189,2.3382,15900.0],["1986-12-30",2.3382,2.3769,2.3382,2.3382,16000.0],["1986-12-31",2.3382,2.3575,2.3189,2.3382,23600.0],["1987-01-02",2.3382,2.3962,2.3382,2.3962,6700.0],["1987-01-05",2.3962,2.3962,2.3575,2.3962,5000.0],["1987-01-06",2.3962,2.4542,2.3962,2.4348,13700.0],["1987-01-07",2.4348,2.4542,2.4155,2.4348,16100.0],["1987-01-08",2.4348,2.4542,2.3962,2.3962,19200.0],["1987-01-09",2.3962,2.3962,2.3382,2.3962,20000.0],["1987-01-12",2.3962,2.4542,2.3769,2.4348,35700.0],["1987-01-13",2.4155,2.4155,2.3962,2.3962,19000.0],["1987-01-14",2.3962,2.4155,2.3769,2.3962,23700.0],["1987-01-15",2.3962,2.3962,2.3575,2.3962,7500.0],["1987-01-16",2.3962,2.3962,2.3575,2.3575,13300.0],["1987-01-19",2.3575,2.3962,2.3382,2.3769,28300.0],["1987-01-20",2.3769,2.3769,2.3382,2.3769,10900.0],["1987-01-21",2.3575,2.3575,2.3189,2.3382,12300.0],["1987-01-22",2.3382,2.3575,2.3382,2.3575,9700.0],["1987-01-23",2.3575,2.3769,2.3189,2.3189,12700.0],["1987-01-26",2.3189,2.3382,2.3189,2.3189,9100.0],["1987-01-27",2.3189,2.3382,2.2996,2.3189,22400.0],["1987-01-28",2.3189,2.3382,2.2996,2.3189,64700.0],["1987-01-29",2.3382,2.3575,2.3382,2.3382,11900.0],["1987-01-30",2.3382,2.3575,2.3189,2.3382,16200.0],["1987-02-02",2.3382,2.3769,2.3382,2.3382,27900.0],["1987-02-03",2.3382,2.3575,2.3382,2.3575,19500.0],["1987-02-04",2.3575,2.3575,2.3189,2.3382,22800.0],["1987-02-05",2.3382,2.3769,2.3382,2.3769,40600.0],["1987-02-06",2.3769,2.4155,2.3769,2.4155,15700.0],["1987-02-09",2.4155,2.4155,2.3575,2.3962,22400.0],["1987-02-10",2.3962,2.4155,2.3575,2.3962,16900.0],["1987-02-11",2.3962,2.3962,2.3575,2.3769,12600.0],["1987-02-12",2.3575,2.3575,2.3382,2.3575,11000.0],["1987-02-13",2.3575,2.3575,2.3189,2.3189,31100.0],["1987-02-17",2.3382,2.4348,2.3382,2.3962,26500.0],["1987-02-18",2.3962,2.4348,2.3189,2.3189,49200.0],["1987-02-19",2.3382,2.3769,2.3382,2.3769,17900.0],["1987-02-20",2.3769,2.3962,2.3382,2.3769,19700.0],["1987-02-23",2.3769,2.4155,2.3769,2.4155,23500.0],["1987-02-24",2.4155,2.4155,2.3962,2.3962,14300.0],["1987-02-25",2.3962,2.4155,2.3962,2.4155,31700.0],["1987-02-26",2.4155,2.4155,2.3962,2.4155,21100.0],["1987-02-27",2.4155,2.4155,2.3962,2.3962,12500.0],["1987-03-02",2.3962,2.4155,2.3769,2.3769,9800.0],["1987-03-03",2.3769,2.3962,2.3189,2.3189,19900.0],["1987-03-04",2.3189,2.3769,2.3189,2.3382,15600.0],["1987-03-05",2.3575,2.3962,2.3575,2.3575,13500.0],["1987-03-06",2.3575,2.3769,2.3575,2.3575,15900.0],["1987-03-09",2.3575,2.3769,2.3382,2.3382,17500.0],["1987-03-10",2.3382,2.3382,2.2996,2.2996,26300.0],["1987-03-11",2.3189,2.3769,2.3189,2.3382,22500.0],["1987-03-12",2.3382,2.3962,2.3382,2.3962,37700.0],["1987-03-13",2.3962,2.3962,2.3382,2.3575,19300.0],["1987-03-16",2.3575,2.3769,2.3382,2.3382,20800.0],["1987-03-17",2.3382,2.4155,2.3382,2.4155,44600.0],["1987-03-18",2.4155,2.4155,2.3962,2.4155,8900.0],["1987-03-19",2.3962,2.3962,2.3769,2.3962,21700.0],["1987-03-20",2.3962,2.3962,2.3382,2.3769,25500.0],["1987-03-23",2.3769,2.3769,2.3189,2.3382,10300.0],["1987-03-24",2.3382,2.3962,2.3382,2.3962,28500.0],["1987-03-25",2.3962,2.4155,2.3962,2.4155,26100.0],["1987-03-26",2.4155,2.4348,2.3962,2.3962,13100.0],["1987-03-27",2.3962,2.4348,2.3962,2.3962,10300.0],["1987-03-30",2.3962,2.3962,2.2996,2.3189,27100.0],["1987-03-31",2.3189,2.3575,2.2996,2.3189,23200.0],["1987-04-01",2.3189,2.3769,2.3189,2.3382,14600.0],["1987-04-02",2.3382,2.3769,2.3189,2.3769,21500.0],["1987-04-03",2.3769,2.3962,2.3575,2.3769,37900.0],["1987-04-06",2.3769,2.3769,2.3575,2.3769,10100.0],["1987-04-07",2.3769,2.3769,2.3189,2.3575,13400.0],["1987-04-08",2.3575,2.3575,2.3189,2.3575,10700.0],["1987-04-09",2.3575,2.3575,2.3189,2.3189,8500.0],["1987-04-10",2.3189,2.3575,2.2996,2.2996,17400.0],["1987-04-13",2.2996,2.2996,2.2802,2.2996,17100.0],["1987-04-14",2.2996,2.2996,2.2609,2.2609,11500.0],["1987-04-15",2.2609,2.2996,2.2609,2.2609,14600.0],["1987-04-16",2.2609,2.3189,2.2609,2.3189,16000.0],["1987-04-20",2.3189,2.3382,2.2802,2.2802,11700.0],["1987-04-21",2.2802,2.3189,2.2802,2.2996,5600.0],["1987-04-22",2.2996,2.3382,2.2802,2.2996,8800.0],["1987-04-23",2.2802,2.2802,2.2609,2.2609,5700.0],["1987-04-24",2.2609,2.2609,2.2223,2.2609,15100.0],["1987-04-27",2.2609,2.2609,2.203,2.2416,12000.0],["1987-04-28",2.2416,2.2609,2.2223,2.2609,5500.0],["1987-04-29",2.2609,2.3382,2.2416,2.2996,11700.0],["1987-04-30",2.3189,2.3382,2.3189,2.3382,6500.0],["1987-05-01",2.3382,2.3382,2.2802,2.3382,9900.0],["1987-05-04",2.3382,2.3382,2.2996,2.3382,5600.0],["1987-05-05",2.3382,2.3382,2.2609,2.2609,18400.0],["1987-05-06",2.2996,2.3382,2.2996,2.3189,16600.0],["1987-05-07",2.3189,2.3382,2.3189,2.3189,10400.0],["1987-05-08",2.3189,2.3382,2.2996,2.3189,15200.0],["1987-05-11",2.3189,2.3189,2.2609,2.3189,7200.0],["1987-05-12",2.2996,2.2996,2.2416,2.2416,11700.0],["1987-05-13",2.2416,2.2416,2.2029,2.2223,12900.0],["1987-05-14",2.2223,2.2416,2.203,2.2416,8400.0],["1987-05-15",2.2416,2.2609,2.1836,2.2029,12300.0],["1987-05-18",2.2029,2.2416,2.1836,2.2029,5300.0],["1987-05-19",2.203,2.2609,2.1836,2.2416,20600.0],["1987-05-20",2.2416,2.2416,2.2223,2.2223,8700.0],["1987-05-21",2.2223,2.2223,2.145,2.2029,31400.0],["1987-05-22",2.2029,2.2223,2.1836,2.2223,5200.0],["1987-05-26",2.2223,2.2223,2.2029,2.2029,4800.0],["1987-05-27",2.203,2.2223,2.1643,2.1643,10200.0],["1987-05-28",2.1643,2.1836,2.1643,2.1643,4900.0],["1987-05-29",2.1643,2.2029,2.1643,2.2029,7000.0],["1987-06-01",2.1836,2.1836,2.1643,2.1643,10000.0],["1987-06-02",2.1643,2.1836,2.145,2.1643,19500.0],["1987-06-03",2.1643,2.203,2.145,2.1643,12600.0],["1987-06-04",2.1643,2.1836,2.1643,2.1836,4700.0],["1987-06-05",2.1836,2.2029,2.1836,2.2029,4100.0],["1987-06-08",2.2029,2.2029,2.1643,2.2029,6500.0],["1987-06-09",2.2029,2.2223,2.1643,2.2223,9500.0],["1987-06-10",2.2223,2.2223,2.1643,2.1643,15400.0],["1987-06-11",2.1643,2.2223,2.1643,2.2223,13500.0],["1987-06-12",2.2223,2.2416,2.1836,2.2223,6100.0],["1987-06-15",2.2223,2.2416,2.1836,2.2029,26800.0],["1987-06-16",2.2029,2.2223,2.1836,2.2029,25100.0],["1987-06-17",2.2029,2.2223,2.1836,2.2223,13900.0],["1987-06-18",2.2223,2.2223,2.1836,2.1836,27600.0],["1987-06-19",2.1643,2.1643,2.145,2.1643,46200.0],["1987-06-22",2.1643,2.2029,2.145,2.1836,8300.0],["1987-06-23",2.1836,2.203,2.145,2.1643,29300.0],["1987-06-24",2.1643,2.1836,2.145,2.145,9600.0],["1987-06-25",2.145,2.1643,2.145,2.145,12700.0],["1987-06-26",2.145,2.1643,2.145,2.1643,7300.0],["1987-06-29",2.1643,2.1643,2.1257,2.1643,9500.0],["1987-06-30",2.1643,2.2223,2.145,2.2223,20300.0],["1987-07-01",2.2223,2.2223,2.1643,2.1643,8700.0],["1987-07-02",2.1643,2.2029,2.145,2.145,16200.0],["1987-07-06",2.145,2.1643,2.1257,2.145,7300.0],["1987-07-07",2.145,2.1643,2.145,2.145,9900.0],["1987-07-08",2.145,2.145,2.1063,2.1063,8000.0],["1987-07-09",2.1063,2.145,2.087,2.1257,27900.0],["1987-07-10",2.1257,2.2029,2.1257,2.2029,11500.0],["1987-07-13",2.1643,2.1643,2.1257,2.1643,36800.0],["1987-07-14",2.1643,2.203,2.145,2.1643,8300.0],["1987-07-15",2.1643,2.1836,2.145,2.1643,7600.0],["1987-07-16",2.1643,2.2029,2.1643,2.2029,10400.0],["1987-07-17",2.2029,2.2029,2.1643,2.2029,8300.0],["1987-07-20",2.203,2.2223,2.1643,2.1643,8500.0],["1987-07-21",2.1643,2.2223,2.1643,2.2223,6900.0],["1987-07-22",2.2223,2.2223,2.1836,2.2223,10400.0],["1987-07-23",2.2223,2.2223,2.1836,2.2223,18400.0],["1987-07-24",2.2223,2.2223,2.1836,2.2029,6800.0],["1987-07-27",2.2029,2.2223,2.1836,2.2029,4900.0],["1987-07-28",2.2029,2.2223,2.1836,2.2029,3900.0],["1987-07-29",2.2029,2.2223,2.2029,2.2223,12300.0],["1987-07-30",2.2223,2.2802,2.2223,2.2802,14000.0],["1987-07-31",2.2802,2.2802,2.2609,2.2802,5900.0],["1987-08-03",2.2802,2.2996,2.2609,2.2609,6100.0],["1987-08-04",2.2609,2.2802,2.2609,2.2802,8000.0],["1987-08-05",2.2802,2.2802,2.2416,2.2609,10600.0],["1987-08-06",2.2609,2.2802,2.2416,2.2609,13900.0],["1987-08-07",2.2609,2.2996,2.2416,2.2802,7900.0],["1987-08-10",2.2416,2.2416,2.1836,2.2223,10500.0],["1987-08-11",2.2223,2.2416,2.1836,2.1836,13800.0],["1987-08-12",2.1836,2.2416,2.1836,2.2029,8800.0],["1987-08-13",2.2029,2.2223,2.1836,2.2223,11800.0],["1987-08-14",2.2223,2.2416,2.1643,2.2223,18800.0],["1987-08-17",2.2223,2.2223,2.1643,2.1836,13700.0],["1987-08-18",2.1836,2.2029,2.145,2.2029,9400.0],["1987-08-19",2.2029,2.2223,2.1643,2.2223,14600.0],["1987-08-20",2.2223,2.2416,2.1836,2.2223,8300.0],["1987-08-21",2.2223,2.2416,2.1836,2.2223,9400.0],["1987-08-24",2.2223,2.2609,2.203,2.2609,11600.0],["1987-08-25",2.2609,2.2609,2.1643,2.2029,11000.0],["1987-08-26",2.203,2.2223,2.1643,2.1643,10600.0],["1987-08-27",2.1643,2.2029,2.1643,2.1836,10900.0],["1987-08-28",2.1836,2.1836,2.1643,2.1643,16800.0],["1987-08-31",2.1643,2.1836,2.1643,2.1643,6500.0],["1987-09-01",2.1643,2.1836,2.1643,2.1836,8400.0],["1987-09-02",2.1836,2.203,2.1643,2.1643,22400.0],["1987-09-03",2.1643,2.2029,2.1643,2.2029,14200.0],["1987-09-04",2.203,2.203,2.1643,2.1643,6200.0],["1987-09-08",2.1643,2.1836,2.145,2.1643,13900.0],["1987-09-09",2.1643,2.1643,2.145,2.145,18600.0],["1987-09-10",2.145,2.1643,2.145,2.1643,42100.0],["1987-09-11",2.145,2.145,2.145,2.145,11900.0],["1987-09-14",2.145,2.1643,2.1257,2.1257,13100.0],["1987-09-15",2.1063,2.1063,2.0097,2.029,31000.0],["1987-09-16",2.029,2.087,2.029,2.0677,17900.0],["1987-09-17",2.0677,2.0677,2.029,2.0677,15700.0],["1987-09-18",2.0677,2.0677,2.029,2.029,15200.0],["1987-09-21",2.029,2.029,2.0097,2.029,19400.0],["1987-09-22",2.029,2.0484,1.9904,2.029,13000.0],["1987-09-23",2.0097,2.0097,1.8938,1.9904,20400.0],["1987-09-24",1.9904,2.0097,1.9517,1.9711,22600.0],["1987-09-25",1.9711,2.0484,1.9517,1.9904,9700.0],["1987-09-28",2.0097,2.0484,2.0097,2.0097,7500.0],["1987-09-29",2.0097,2.0097,1.9904,2.0097,8400.0],["1987-09-30",2.0097,2.029,1.9904,2.029,19400.0],["1987-10-01",2.029,2.029,1.9904,2.029,6400.0],["1987-10-02",2.029,2.029,1.9904,1.9904,13600.0],["1987-10-05",1.9904,2.029,1.9904,2.0097,17400.0],["1987-10-06",2.0097,2.0097,1.9904,2.0097,6800.0],["1987-10-07",2.0097,2.0097,1.9711,1.9711,12600.0],["1987-10-08",1.9711,1.9904,1.9517,1.9711,13000.0],["1987-10-09",1.9711,1.9904,1.9517,1.9711,9600.0],["1987-10-12",1.9711,1.9904,1.9324,1.9324,8400.0],["1987-10-13",1.9324,1.9711,1.9324,1.9711,7700.0],["1987-10-14",1.9711,2.0097,1.9711,1.9711,8900.0],["1987-10-15",1.9711,1.9711,1.9324,1.9324,15100.0],["1987-10-16",1.9324,1.9517,1.9131,1.9324,13400.0],["1987-10-19",1.8938,1.8938,1.5459,1.6812,92400.0],["1987-10-20",1.6812,1.7005,1.5846,1.6426,73900.0],["1987-10-21",1.7198,1.8551,1.7198,1.7392,63100.0],["1987-10-22",1.7392,1.7585,1.6039,1.6812,50500.0],["1987-10-23",1.6812,1.7392,1.5846,1.6232,40100.0],["1987-10-26",1.6232,1.6619,1.5653,1.6426,40900.0],["1987-10-27",1.6426,1.7392,1.6232,1.6619,31900.0],["1987-10-28",1.6426,1.6426,1.5653,1.5846,44700.0],["1987-10-29",1.5846,1.6426,1.5653,1.6426,82100.0],["1987-10-30",1.6426,1.6812,1.6039,1.6619,32500.0],["1987-11-02",1.6619,1.6812,1.6619,1.6812,29000.0],["1987-11-03",1.6812,1.7778,1.6619,1.7585,22800.0],["1987-11-04",1.7778,1.8551,1.7778,1.7971,20100.0],["1987-11-05",1.7971,1.8165,1.7392,1.7392,13700.0],["1987-11-06",1.7585,1.8551,1.7585,1.7585,20300.0],["1987-11-09",1.7585,1.8165,1.7005,1.7778,27400.0],["1987-11-10",1.7778,1.7971,1.6812,1.7971,77300.0],["1987-11-11",1.7971,1.8165,1.7585,1.7971,11300.0],["1987-11-12",1.7971,1.7971,1.7198,1.7392,18300.0],["1987-11-13",1.7392,1.8744,1.7392,1.8358,19300.0],["1987-11-16",1.8551,1.9324,1.8551,1.8744,25400.0],["1987-11-17",1.8744,1.9324,1.8551,1.8938,19200.0],["1987-11-18",1.8938,1.9131,1.8551,1.8551,16200.0],["1987-11-19",1.8551,1.8744,1.8165,1.8358,11800.0],["1987-11-20",1.8165,1.8165,1.7585,1.7585,12800.0],["1987-11-23",1.7585,1.7971,1.7392,1.7392,9600.0],["1987-11-24",1.7392,1.7971,1.7392,1.7778,22800.0],["1987-11-25",1.7778,1.8358,1.7778,1.7971,17400.0],["1987-11-27",1.7971,1.7971,1.7392,1.7778,8900.0],["1987-11-30",1.7778,1.7971,1.7005,1.7971,20400.0],["1987-12-01",1.7971,1.7971,1.7392,1.7585,12300.0],["1987-12-02",1.7392,1.7392,1.7198,1.7392,7700.0],["1987-12-03",1.7392,1.7392,1.7198,1.7198,9700.0],["1987-12-04",1.7198,1.7392,1.6426,1.6619,21400.0],["1987-12-07",1.6426,1.6426,1.5846,1.6426,30500.0],["1987-12-08",1.6426,1.6619,1.6039,1.6619,23500.0],["1987-12-09",1.6619,1.6812,1.6039,1.6619,27500.0],["1987-12-10",1.6619,1.7005,1.6232,1.6232,23900.0],["1987-12-11",1.6232,1.6812,1.6039,1.6812,15500.0],["1987-12-14",1.6812,1.7198,1.6426,1.7198,18800.0],["1987-12-15",1.7198,1.7392,1.6619,1.7005,22000.0],["1987-12-16",1.7005,1.7392,1.6812,1.7005,14700.0],["1987-12-17",1.7005,1.7005,1.6426,1.6619,19100.0],["1987-12-18",1.6619,1.7198,1.6426,1.6812,29200.0],["1987-12-21",1.6812,1.6812,1.6426,1.6619,24600.0],["1987-12-22",1.6619,1.6812,1.6426,1.6426,20600.0],["1987-12-23",1.6426,1.6812,1.6232,1.6232,27400.0],["1987-12-24",1.6232,1.7005,1.6232,1.7005,10700.0],["1987-12-28",1.7005,1.7005,1.6426,1.6812,26700.0],["1987-12-29",1.6812,1.7005,1.6619,1.6619,35200.0],["1987-12-30",1.6619,1.6812,1.6039,1.6039,50400.0],["1987-12-31",1.6039,1.6619,1.6039,1.6619,34600.0],["1988-01-04",1.6812,1.7005,1.6619,1.7005,10800.0],["1988-01-05",1.7198,1.7971,1.6812,1.7585,20800.0],["1988-01-06",1.7778,1.8165,1.7585,1.7971,19200.0],["1988-01-07",1.8165,1.8938,1.8165,1.8938,11800.0],["1988-01-08",1.9131,1.9324,1.8358,1.8358,12700.0],["1988-01-11",1.8358,1.8551,1.8358,1.8358,9600.0],["1988-01-12",1.8358,1.8551,1.8358,1.8358,6600.0],["1988-01-13",1.8551,1.9324,1.8551,1.9324,16200.0],["1988-01-14",1.9324,1.9517,1.9131,1.9324,9300.0],["1988-01-15",1.9711,1.9904,1.9131,1.9904,9900.0],["1988-01-18",1.9711,1.9904,1.9324,1.9711,14800.0],["1988-01-19",1.9904,2.029,1.9711,2.0097,20700.0],["1988-01-20",1.9711,2.0097,1.9324,1.9711,8100.0],["1988-01-21",1.9517,1.9517,1.9131,1.9131,6100.0],["1988-01-22",1.9324,1.9711,1.9131,1.9711,3400.0],["1988-01-25",1.9324,1.9904,1.9324,1.9517,6400.0],["1988-01-26",1.9324,1.9711,1.9131,1.9324,8600.0],["1988-01-27",1.9711,1.9904,1.9711,1.9711,6700.0],["1988-01-28",1.9517,1.9711,1.9324,1.9711,8600.0],["1988-01-29",1.9711,2.0097,1.9711,2.0097,17100.0],["1988-02-01",2.0097,2.029,1.9904,1.9904,29300.0],["1988-02-02",1.9904,2.0097,1.9904,1.9904,8900.0],["1988-02-03",2.0097,2.0097,1.9711,1.9711,5300.0],["1988-02-04",1.9711,2.029,1.9711,2.0097,6400.0],["1988-02-05",1.9904,2.0097,1.9904,2.0097,2300.0],["1988-02-08",1.9904,1.9904,1.9517,1.9904,6800.0],["1988-02-09",2.0097,2.0097,1.9517,1.9904,4100.0],["1988-02-10",1.9904,2.0097,1.9711,2.0097,8100.0],["1988-02-11",1.9904,2.0097,1.9517,1.9711,13700.0],["1988-02-12",2.0097,2.0097,1.9517,2.0097,6800.0],["1988-02-16",1.9904,1.9904,1.9517,1.9517,3500.0],["1988-02-17",1.9517,1.9904,1.9324,1.9711,15400.0],["1988-02-18",1.9517,1.9904,1.9517,1.9904,4100.0],["1988-02-19",1.9711,2.0097,1.9711,1.9904,7200.0],["1988-02-22",1.9864,1.9864,1.9467,1.9467,8900.0],["1988-02-23",1.9665,1.9665,1.9268,1.9268,7800.0],["1988-02-24",1.907,1.9665,1.907,1.9467,9500.0],["1988-02-25",1.9268,1.9665,1.9268,1.9665,7900.0],["1988-02-26",1.9665,1.9864,1.9467,1.9864,5200.0],["1988-02-29",1.9864,1.9864,1.9467,1.9467,5700.0],["1988-03-01",1.9268,1.9665,1.9268,1.9467,12900.0],["1988-03-02",1.9665,1.9665,1.9268,1.9467,7400.0],["1988-03-03",1.9467,1.9665,1.9467,1.9665,9000.0],["1988-03-04",1.9467,1.9467,1.9268,1.9467,5800.0],["1988-03-07",1.9268,1.9268,1.8871,1.8871,13000.0],["1988-03-08",1.8871,1.9665,1.8871,1.907,10600.0],["1988-03-09",1.9467,1.9665,1.907,1.9665,9700.0],["1988-03-10",1.9467,1.9665,1.9268,1.9268,7700.0],["1988-03-11",1.9268,1.9467,1.9268,1.9467,2800.0],["1988-03-14",1.9268,1.9665,1.9268,1.9665,4800.0],["1988-03-15",1.9467,1.9467,1.907,1.907,6200.0],["1988-03-16",1.9467,1.9467,1.8871,1.8871,14200.0],["1988-03-17",1.8871,1.907,1.8871,1.8871,5000.0],["1988-03-18",1.907,1.907,1.8871,1.8871,9200.0],["1988-03-21",1.8871,1.8871,1.8275,1.8474,15800.0],["1988-03-22",1.8672,1.8672,1.8474,1.8474,16700.0],["1988-03-23",1.8275,1.8474,1.8275,1.8275,7400.0],["1988-03-24",1.8474,1.8871,1.8275,1.8672,10900.0],["1988-03-25",1.8672,1.8871,1.8474,1.8474,3400.0],["1988-03-28",1.8474,1.8672,1.8275,1.8474,10000.0],["1988-03-29",1.8275,1.8672,1.8076,1.8275,5300.0],["1988-03-30",1.8076,1.8275,1.7878,1.7878,3900.0],["1988-03-31",1.8076,1.8474,1.7878,1.8474,8600.0],["1988-04-04",1.8275,1.8474,1.8275,1.8275,5600.0],["1988-04-05",1.8275,1.8474,1.8275,1.8474,5000.0],["1988-04-06",1.8474,1.8474,1.8076,1.8275,8200.0],["1988-04-07",1.8474,1.8474,1.8076,1.8275,9600.0],["1988-04-08",1.8474,1.8474,1.8076,1.8474,2800.0],["1988-04-11",1.8275,1.8672,1.8275,1.8474,7200.0],["1988-04-12",1.8672,1.8871,1.8275,1.8275,5300.0],["1988-04-13",1.8474,1.8474,1.8275,1.8474,4200.0],["1988-04-14",1.8672,1.8672,1.8275,1.8672,4000.0],["1988-04-15",1.8672,1.8672,1.8275,1.8275,6600.0],["1988-04-18",1.8275,1.8275,1.8076,1.8275,9100.0],["1988-04-19",1.8275,1.8474,1.8076,1.8474,15100.0],["1988-04-20",1.8474,1.8672,1.8275,1.8672,10900.0],["1988-04-21",1.8474,1.8871,1.8076,1.8275,4200.0],["1988-04-22",1.8275,1.8672,1.8275,1.8275,7400.0],["1988-04-25",1.8275,1.8672,1.8275,1.8474,8700.0],["1988-04-26",1.8474,1.8672,1.8076,1.8076,11000.0],["1988-04-27",1.8076,1.8871,1.8076,1.8275,8300.0],["1988-04-28",1.8474,1.8871,1.8275,1.8672,10300.0],["1988-04-29",1.8672,1.8672,1.8076,1.8672,4800.0],["1988-05-02",1.8474,1.8871,1.8076,1.8672,9700.0],["1988-05-03",1.8672,1.8871,1.8474,1.8672,7300.0],["1988-05-04",1.8474,1.8871,1.8474,1.8474,5600.0],["1988-05-05",1.8871,1.907,1.8474,1.8672,7900.0],["1988-05-06",1.907,1.907,1.8672,1.8672,15700.0],["1988-05-09",1.8631,1.8836,1.8427,1.8427,9400.0],["1988-05-10",1.8427,1.8631,1.8222,1.8427,7700.0],["1988-05-11",1.8222,1.8631,1.8222,1.8631,6400.0],["1988-05-12",1.8631,1.8836,1.8222,1.8427,6100.0],["1988-05-13",1.8427,1.8631,1.8222,1.8222,6900.0],["1988-05-16",1.8222,1.8631,1.8222,1.8222,7500.0],["1988-05-17",1.8222,1.8427,1.8017,1.8017,8000.0],["1988-05-18",1.8017,1.8017,1.8017,1.8017,10500.0],["1988-05-19",1.8017,1.8017,1.7812,1.8017,5400.0],["1988-05-20",1.8222,1.8427,1.8017,1.8427,6300.0],["1988-05-23",1.8427,1.8427,1.8222,1.8222,5600.0],["1988-05-24",1.8017,1.8222,1.8017,1.8222,6400.0],["1988-05-25",1.8427,1.8427,1.8222,1.8222,6700.0],["1988-05-26",1.8222,1.8427,1.8222,1.8427,2200.0],["1988-05-27",1.8631,1.8631,1.8427,1.8427,4100.0],["1988-05-31",1.8222,1.8427,1.8222,1.8222,5100.0],["1988-06-01",1.8222,1.8631,1.8222,1.8427,6900.0],["1988-06-02",1.8017,1.8631,1.8017,1.8222,6700.0],["1988-06-03",1.8222,1.8427,1.8017,1.8017,6400.0],["1988-06-06",1.8017,1.8427,1.8017,1.8427,3800.0],["1988-06-07",1.8222,1.8631,1.8222,1.8631,4100.0],["1988-06-08",1.8222,1.8631,1.7812,1.8222,8600.0],["1988-06-09",1.8017,1.8427,1.7812,1.8017,13700.0],["1988-06-10",1.8017,1.8222,1.8017,1.8017,3800.0],["1988-06-13",1.8017,1.8631,1.8017,1.8017,8200.0],["1988-06-14",1.8017,1.8427,1.8017,1.8017,5300.0],["1988-06-15",1.8017,1.8427,1.8017,1.8427,5900.0],["1988-06-16",1.8427,1.8427,1.8222,1.8222,6000.0],["1988-06-17",1.8427,1.8427,1.8017,1.8017,4700.0],["1988-06-20",1.8427,1.8427,1.8017,1.8017,5800.0],["1988-06-21",1.8017,1.8427,1.8017,1.8222,7100.0],["1988-06-22",1.8017,1.8427,1.8017,1.8222,6500.0],["1988-06-23",1.8427,1.8427,1.8017,1.8017,7100.0],["1988-06-24",1.8017,1.8427,1.8017,1.8222,3900.0],["1988-06-27",1.8017,1.8222,1.8017,1.8017,3500.0],["1988-06-28",1.8017,1.8427,1.8017,1.8427,24100.0],["1988-06-29",1.8222,1.8222,1.8017,1.8017,3000.0],["1988-06-30",1.8222,1.8222,1.8017,1.8017,7700.0],["1988-07-01",1.8017,1.8222,1.7812,1.7812,7200.0],["1988-07-05",1.8017,1.8017,1.7812,1.7812,19100.0],["1988-07-06",1.7812,1.7812,1.7403,1.7403,47600.0],["1988-07-07",1.7608,1.8017,1.7608,1.8017,103400.0],["1988-07-08",1.8017,1.8017,1.7812,1.7812,3900.0],["1988-07-11",1.8017,1.8222,1.8017,1.8017,14000.0],["1988-07-12",1.8222,1.8222,1.8017,1.8017,10900.0],["1988-07-13",1.8017,1.8427,1.7812,1.8427,3900.0],["1988-07-14",1.8427,1.8631,1.8222,1.8631,12700.0],["1988-07-15",1.8427,1.8836,1.8427,1.8631,3800.0],["1988-07-18",1.8427,1.9041,1.8427,1.9041,8200.0],["1988-07-19",1.9246,2.0065,1.9041,1.9246,29800.0],["1988-07-20",1.945,2.0065,1.945,1.986,11300.0],["1988-07-21",1.9655,2.0065,1.9655,1.986,13100.0],["1988-07-22",1.986,2.0064,1.986,2.0064,9500.0],["1988-07-25",1.9655,2.0065,1.9655,1.9655,10800.0],["1988-07-26",1.9655,1.986,1.945,1.9655,6200.0],["1988-07-27",1.945,1.986,1.945,1.9655,11300.0],["1988-07-28",1.986,1.986,1.9655,1.9655,7600.0],["1988-07-29",1.945,1.9655,1.945,1.945,3600.0],["1988-08-01",1.945,1.986,1.945,1.986,7300.0],["1988-08-02",1.986,2.0064,1.945,2.0064,19700.0],["1988-08-03",2.0065,2.0065,1.9655,1.9655,1900.0],["1988-08-04",1.9655,2.0065,1.9655,1.9655,4400.0],["1988-08-05",1.9655,1.9655,1.945,1.945,2300.0],["1988-08-08",1.945,1.986,1.945,1.9655,11400.0],["1988-08-09",1.9655,2.0065,1.945,1.9655,3100.0],["1988-08-10",1.986,1.986,1.9041,1.9246,16800.0],["1988-08-11",1.9246,1.9655,1.9041,1.9041,3700.0],["1988-08-12",1.9041,1.9246,1.8836,1.8836,8400.0],["1988-08-15",1.8836,1.9246,1.8836,1.9246,9000.0],["1988-08-16",1.9041,1.945,1.8836,1.8836,19300.0],["1988-08-17",1.8836,1.9246,1.8836,1.9041,6500.0],["1988-08-18",1.9041,2.0065,1.9041,1.9655,21400.0],["1988-08-19",1.986,1.986,1.9655,1.986,1900.0],["1988-08-22",1.9655,1.9655,1.9246,1.9655,3800.0],["1988-08-23",1.9655,1.9655,1.945,1.9655,2900.0],["1988-08-24",1.9655,2.0064,1.9655,2.0064,12800.0],["1988-08-25",1.9812,1.9812,1.939,1.939,7500.0],["1988-08-26",1.9601,1.9601,1.939,1.9601,4300.0],["1988-08-29",1.939,1.9601,1.939,1.939,5700.0],["1988-08-30",1.939,1.9601,1.939,1.939,4200.0],["1988-08-31",1.939,1.9601,1.939,1.939,5300.0],["1988-09-01",1.9601,1.9601,1.9179,1.9179,3200.0],["1988-09-02",1.939,1.9601,1.9179,1.9601,1900.0],["1988-09-06",1.9601,1.9812,1.9179,1.9601,8600.0],["1988-09-07",1.939,2.0022,1.939,2.0022,8600.0],["1988-09-08",1.9812,2.0233,1.9601,2.0233,17300.0],["1988-09-09",2.0233,2.0655,2.0022,2.0022,52300.0],["1988-09-12",2.0233,2.0233,1.9812,1.9812,1600.0],["1988-09-13",2.0022,2.0022,1.9812,1.9812,2400.0],["1988-09-14",1.9812,2.0022,1.9812,1.9812,4300.0],["1988-09-15",1.9812,2.0022,1.9601,1.9812,8400.0],["1988-09-16",1.9812,2.0444,1.9601,2.0444,18300.0],["1988-09-19",2.0444,2.0444,1.9812,2.0233,5500.0],["1988-09-20",2.0022,2.0233,2.0022,2.0022,3500.0],["1988-09-21",2.0233,2.0233,1.9601,1.9601,6000.0],["1988-09-22",1.9601,2.0022,1.9601,1.9601,6500.0],["1988-09-23",1.939,2.0022,1.939,2.0022,4600.0],["1988-09-26",1.9812,1.9812,1.9601,1.9601,6100.0],["1988-09-27",1.9601,1.9601,1.939,1.9601,17400.0],["1988-09-28",1.939,1.939,1.9179,1.9179,9100.0],["1988-09-29",1.9179,1.9601,1.9179,1.939,4300.0],["1988-09-30",1.9601,1.9601,1.9179,1.939,2700.0],["1988-10-03",1.9179,1.939,1.9179,1.939,13400.0],["1988-10-04",1.939,1.939,1.9179,1.939,3900.0],["1988-10-05",1.939,1.9601,1.939,1.939,10200.0],["1988-10-06",1.9179,1.9601,1.9179,1.9179,5500.0],["1988-10-07",1.9179,1.9601,1.9179,1.939,11500.0],["1988-10-10",1.939,1.9812,1.939,1.939,6200.0],["1988-10-11",1.939,1.9601,1.9179,1.9179,7200.0],["1988-10-12",1.8969,1.939,1.8758,1.8758,11300.0],["1988-10-13",1.8758,1.8969,1.8758,1.8969,2900.0],["1988-10-14",1.8758,1.8969,1.8758,1.8758,16600.0],["1988-10-17",1.8547,1.8969,1.8547,1.8758,9100.0],["1988-10-18",1.8969,1.8969,1.8547,1.8547,5100.0],["1988-10-19",1.8547,1.8969,1.8547,1.8758,8900.0],["1988-10-20",1.8758,1.8969,1.8758,1.8758,20600.0],["1988-10-21",1.8758,1.8969,1.8547,1.8758,7200.0],["1988-10-24",1.8758,1.8758,1.8547,1.8547,10500.0],["1988-10-25",1.8758,1.8969,1.8547,1.8969,10300.0],["1988-10-26",1.8758,1.8969,1.8758,1.8758,6500.0],["1988-10-27",1.8758,1.8969,1.8758,1.8758,3500.0],["1988-10-28",1.8758,1.8758,1.8758,1.8758,7400.0],["1988-10-31",1.8758,1.8969,1.8547,1.8969,18900.0],["1988-11-01",1.8758,1.8969,1.8758,1.8758,7100.0],["1988-11-02",1.8969,1.8969,1.8758,1.8758,5500.0],["1988-11-03",1.8758,1.8969,1.8758,1.8758,6700.0],["1988-11-04",1.8758,1.8969,1.8758,1.8758,5300.0],["1988-11-07",1.8758,1.8969,1.8547,1.8547,3900.0],["1988-11-08",1.8547,1.8758,1.8547,1.8547,5700.0],["1988-11-09",1.8547,1.8758,1.8547,1.8758,2100.0],["1988-11-10",1.8547,1.8758,1.8547,1.8758,5200.0],["1988-11-11",1.8758,1.8758,1.8547,1.8758,7600.0],["1988-11-14",1.8969,1.8969,1.8547,1.8758,7100.0],["1988-11-15",1.8547,1.8969,1.8547,1.8758,9500.0],["1988-11-16",1.8547,1.8969,1.8547,1.8969,7600.0],["1988-11-17",1.8547,1.9179,1.8547,1.8969,15900.0],["1988-11-18",1.8758,1.8969,1.8758,1.8758,9400.0],["1988-11-21",1.8547,1.8969,1.8547,1.8969,7100.0],["1988-11-22",1.8969,1.8969,1.8758,1.8758,9500.0],["1988-11-23",1.8714,1.9149,1.8714,1.8932,12200.0],["1988-11-25",1.8932,1.8932,1.8714,1.8932,2300.0],["1988-11-28",1.8932,1.9149,1.8714,1.8714,8000.0],["1988-11-29",1.8714,1.9149,1.8714,1.8932,11600.0],["1988-11-30",1.8932,1.9149,1.8932,1.9149,10300.0],["1988-12-01",1.9149,1.9367,1.8932,1.9149,3700.0],["1988-12-02",1.9149,1.9585,1.8932,1.9149,9600.0],["1988-12-05",1.8932,1.9149,1.8932,1.9149,10000.0],["1988-12-06",1.9149,1.9149,1.8932,1.8932,6500.0],["1988-12-07",1.9149,1.9585,1.8932,1.8932,28400.0],["1988-12-08",1.8932,1.9149,1.8932,1.8932,12200.0],["1988-12-09",1.9149,1.9149,1.8932,1.9149,11900.0],["1988-12-12",1.9149,1.9149,1.8932,1.8932,16200.0],["1988-12-13",1.8932,1.9149,1.8932,1.8932,10800.0],["1988-12-14",1.9149,1.9585,1.8932,1.8932,14000.0],["1988-12-15",1.9149,1.9149,1.8932,1.8932,14800.0],["1988-12-16",1.9149,1.9367,1.8932,1.9149,34500.0],["1988-12-19",1.9149,1.9149,1.8932,1.8932,22400.0],["1988-12-20",1.9149,1.9367,1.8932,1.9149,20500.0],["1988-12-21",1.9367,1.9367,1.9149,1.9149,17200.0],["1988-12-22",1.9367,1.9367,1.9149,1.9149,11300.0],["1988-12-23",1.9149,1.9585,1.9149,1.9585,15900.0],["1988-12-27",1.9149,1.9367,1.8932,1.8932,32700.0],["1988-12-28",1.9149,1.9149,1.8932,1.8932,11400.0],["1988-12-29",1.8932,1.9367,1.8932,1.8932,30500.0],["1988-12-30",1.8932,1.9585,1.8932,1.9585,26700.0],["1989-01-03",1.9585,1.9802,1.9367,1.9367,12900.0],["1989-01-04",1.9367,1.9802,1.9367,1.9802,14300.0],["1989-01-05",1.9802,1.9802,1.9367,1.9367,4800.0],["1989-01-06",1.9367,1.9802,1.9367,1.9802,15400.0],["1989-01-09",1.9585,1.9802,1.9367,1.9585,5800.0],["1989-01-10",1.9585,2.002,1.9367,2.002,19600.0],["1989-01-11",2.002,2.002,1.9802,1.9802,3800.0],["1989-01-12",2.002,2.0238,1.9802,2.002,6400.0],["1989-01-13",2.0238,2.0455,2.0238,2.0455,4700.0],["1989-01-16",2.0455,2.0455,2.002,2.002,9900.0],["1989-01-17",2.0238,2.0238,2.002,2.0238,5000.0],["1989-01-18",2.002,2.0455,1.9802,1.9802,8400.0],["1989-01-19",1.9802,2.0238,1.9802,2.002,13400.0],["1989-01-20",1.9802,2.0238,1.9802,2.002,6800.0],["1989-01-23",2.0238,2.0238,1.9802,2.002,12600.0],["1989-01-24",1.9802,2.0238,1.9802,2.0238,10300.0],["1989-01-25",2.0455,2.0455,2.002,2.0238,5000.0],["1989-01-26",2.002,2.0238,2.002,2.002,6700.0],["1989-01-27",2.002,2.0238,1.9802,2.0238,8800.0],["1989-01-30",1.9802,2.0238,1.9802,2.0238,12700.0],["1989-01-31",2.002,2.0238,2.002,2.0238,7700.0],["1989-02-01",2.0238,2.0238,2.002,2.002,8200.0],["1989-02-02",2.002,2.0673,2.002,2.0673,15900.0],["1989-02-03",2.0455,2.0673,2.0238,2.0455,6300.0],["1989-02-06",2.0673,2.0673,2.0238,2.0455,21100.0],["1989-02-07",2.0673,2.1543,2.0455,2.089,23800.0],["1989-02-08",2.089,2.1108,2.089,2.1108,12100.0],["1989-02-09",2.1326,2.1326,2.1108,2.1326,15900.0],["1989-02-10",2.1108,2.1543,2.1108,2.1543,16400.0],["1989-02-13",2.1326,2.1761,2.1326,2.1761,25000.0],["1989-02-14",2.1761,2.1978,2.1761,2.1761,13500.0],["1989-02-15",2.1326,2.1761,2.1326,2.1326,8700.0],["1989-02-16",2.1326,2.1761,2.1326,2.1761,4100.0],["1989-02-17",2.1543,2.1761,2.1326,2.1761,9800.0],["1989-02-21",2.1543,2.1978,2.1326,2.1543,15200.0],["1989-02-22",2.1498,2.1498,2.1274,2.1498,7000.0],["1989-02-23",2.1498,2.1498,2.105,2.105,8700.0],["1989-02-24",2.105,2.1274,2.0827,2.105,9200.0],["1989-02-27",2.105,2.105,2.0827,2.0827,16800.0],["1989-02-28",2.0827,2.105,2.0827,2.105,3200.0],["1989-03-01",2.0827,2.1274,2.0827,2.105,7600.0],["1989-03-02",2.0827,2.105,2.0603,2.0827,10400.0],["1989-03-03",2.0603,2.1274,2.0603,2.105,13000.0],["1989-03-06",2.0827,2.1274,2.0827,2.0827,6000.0],["1989-03-07",2.105,2.1498,2.0827,2.0827,10200.0],["1989-03-08",2.0827,2.2842,2.0603,2.2842,58100.0],["1989-03-09",2.3066,2.329,2.2394,2.2618,51800.0],["1989-03-10",2.2842,2.3066,2.2394,2.2394,25400.0],["1989-03-13",2.2842,2.3066,2.2394,2.2394,15500.0],["1989-03-14",2.2394,2.3066,2.2394,2.3066,9600.0],["1989-03-15",2.2842,2.3962,2.2618,2.3738,55500.0],["1989-03-16",2.3962,2.3962,2.3738,2.3738,16700.0],["1989-03-17",2.3738,2.3738,2.2842,2.3066,19900.0],["1989-03-20",2.329,2.329,2.2842,2.3066,13200.0],["1989-03-21",2.3066,2.329,2.2842,2.2842,8300.0],["1989-03-22",2.3066,2.329,2.2842,2.329,7100.0],["1989-03-23",2.3066,2.3066,2.2842,2.3066,8200.0],["1989-03-27",2.3066,2.329,2.2842,2.329,18300.0],["1989-03-28",2.3066,2.329,2.2842,2.329,5900.0],["1989-03-29",2.3066,2.329,2.3066,2.3066,8800.0],["1989-03-30",2.3066,2.3066,2.2618,2.3066,10500.0],["1989-03-31",2.2842,2.3066,2.2618,2.3066,8400.0],["1989-04-03",2.3066,2.329,2.2842,2.3066,4400.0],["1989-04-04",2.2842,2.3066,2.2618,2.2618,9000.0],["1989-04-05",2.2394,2.329,2.2394,2.329,22200.0],["1989-04-06",2.3066,2.329,2.2842,2.3066,13600.0],["1989-04-07",2.329,2.329,2.2842,2.329,4800.0],["1989-04-10",2.329,2.329,2.2618,2.2842,5800.0],["1989-04-11",2.2618,2.3066,2.2618,2.2842,7000.0],["1989-04-12",2.2842,2.3066,2.2618,2.2842,4200.0],["1989-04-13",2.2842,2.3066,2.2618,2.2842,12600.0],["1989-04-14",2.3066,2.3066,2.2618,2.2842,5100.0],["1989-04-17",2.2842,2.3066,2.2618,2.2842,10000.0],["1989-04-18",2.2842,2.2842,2.217,2.2842,16500.0],["1989-04-19",2.2618,2.2842,2.2618,2.2618,8600.0],["1989-04-20",2.2618,2.2842,2.2618,2.2618,7600.0],["1989-04-21",2.2618,2.2842,2.2394,2.2394,19000.0],["1989-04-24",2.2394,2.2618,2.217,2.2618,11500.0],["1989-04-25",2.2394,2.2842,2.1946,2.2842,22500.0],["1989-04-26",2.3066,2.3066,2.2618,2.2842,8000.0],["1989-04-27",2.2842,2.3066,2.2618,2.2842,10400.0],["1989-04-28",2.3066,2.329,2.2842,2.2842,23900.0],["1989-05-01",2.2842,2.3066,2.2618,2.2842,8800.0],["1989-05-02",2.2842,2.3066,2.2842,2.3066,5700.0],["1989-05-03",2.3066,2.3066,2.2618,2.2618,3800.0],["1989-05-04",2.2618,2.2842,2.2618,2.2618,4000.0],["1989-05-05",2.2618,2.329,2.2618,2.2842,28200.0],["1989-05-08",2.2842,2.3066,2.2842,2.3066,12800.0],["1989-05-09",2.2842,2.3066,2.2842,2.2842,10600.0],["1989-05-10",2.3066,2.3066,2.2842,2.3066,8200.0],["1989-05-11",2.3066,2.3066,2.2842,2.3066,3700.0],["1989-05-12",2.3066,2.329,2.2842,2.329,30600.0],["1989-05-15",2.3066,2.329,2.3066,2.3066,6700.0],["1989-05-16",2.329,2.3514,2.3066,2.3514,8800.0],["1989-05-17",2.329,2.3738,2.329,2.3738,9200.0],["1989-05-18",2.3514,2.3738,2.329,2.3514,8400.0],["1989-05-19",2.3514,2.3962,2.3514,2.3962,14800.0],["1989-05-22",2.3738,2.3962,2.3514,2.3738,1400.0],["1989-05-23",2.3962,2.4186,2.3514,2.3514,15500.0],["1989-05-24",2.3468,2.3928,2.3468,2.3698,13000.0],["1989-05-25",2.3698,2.4618,2.3698,2.4618,13600.0],["1989-05-26",2.4388,2.5308,2.4158,2.5308,39100.0],["1989-05-30",2.5078,2.6689,2.5078,2.6689,33500.0],["1989-05-31",2.6459,2.6459,2.5539,2.5539,19300.0],["1989-06-01",2.5308,2.5539,2.5078,2.5308,9500.0],["1989-06-02",2.5078,2.5078,2.4618,2.4618,9100.0],["1989-06-05",2.4618,2.4848,2.4388,2.4618,4300.0],["1989-06-06",2.4618,2.4618,2.3928,2.4158,33900.0],["1989-06-07",2.4158,2.4158,2.3698,2.4158,12900.0],["1989-06-08",2.3928,2.3928,2.3468,2.3698,12500.0],["1989-06-09",2.3698,2.4158,2.3698,2.4158,10100.0],["1989-06-12",2.4158,2.4158,2.3928,2.4158,9200.0],["1989-06-13",2.4158,2.4158,2.3698,2.3698,16900.0],["1989-06-14",2.3928,2.4158,2.3698,2.3928,12800.0],["1989-06-15",2.3928,2.4158,2.3698,2.4158,9500.0],["1989-06-16",2.4158,2.4158,2.3698,2.3698,6700.0],["1989-06-19",2.3698,2.3928,2.3698,2.3698,4400.0],["1989-06-20",2.3928,2.3928,2.3468,2.3698,11100.0],["1989-06-21",2.3928,2.3928,2.3698,2.3698,12500.0],["1989-06-22",2.3698,2.3928,2.3698,2.3928,9200.0],["1989-06-23",2.3698,2.3928,2.3698,2.3928,9800.0],["1989-06-26",2.3698,2.3928,2.3698,2.3698,2400.0],["1989-06-27",2.3928,2.3928,2.3698,2.3928,9600.0],["1989-06-28",2.3698,2.4158,2.3698,2.3698,10600.0],["1989-06-29",2.3698,2.3698,2.3468,2.3698,16300.0],["1989-06-30",2.3698,2.3928,2.3468,2.3468,30600.0],["1989-07-03",2.3698,2.3698,2.3468,2.3698,5700.0],["1989-07-05",2.3928,2.4158,2.3468,2.3928,10300.0],["1989-07-06",2.3928,2.3928,2.3698,2.3698,7500.0],["1989-07-07",2.3928,2.3928,2.3698,2.3928,2700.0],["1989-07-10",2.3698,2.3928,2.3698,2.3928,3800.0],["1989-07-11",2.3928,2.3928,2.3468,2.3928,5200.0],["1989-07-12",2.3698,2.3928,2.3698,2.3928,6700.0],["1989-07-13",2.3698,2.3928,2.3698,2.3928,6700.0],["1989-07-14",2.3698,2.3928,2.3468,2.3928,4700.0],["1989-07-17",2.3928,2.3928,2.3698,2.3928,8900.0],["1989-07-18",2.3928,2.3928,2.3698,2.3928,15800.0],["1989-07-19",2.3698,2.4158,2.3698,2.3928,8900.0],["1989-07-20",2.3928,2.4158,2.3698,2.3928,15000.0],["1989-07-21",2.4158,2.4158,2.3928,2.3928,10500.0],["1989-07-24",2.3928,2.4388,2.3698,2.4388,11300.0],["1989-07-25",2.4618,2.4848,2.4158,2.4158,17300.0],["1989-07-26",2.4388,2.4848,2.4158,2.4158,41500.0],["1989-07-27",2.4618,2.4618,2.4158,2.4388,23700.0],["1989-07-28",2.4388,2.4618,2.4158,2.4158,22000.0],["1989-07-31",2.4388,2.4388,2.4158,2.4388,20900.0],["1989-08-01",2.4158,2.4388,2.4158,2.4388,34100.0],["1989-08-02",2.4158,2.4388,2.4158,2.4388,13100.0],["1989-08-03",2.4388,2.4388,2.4158,2.4158,16700.0],["1989-08-04",2.4158,2.4158,2.3928,2.3928,12500.0],["1989-08-07",2.3928,2.4388,2.3928,2.3928,7400.0],["1989-08-08",2.3928,2.4388,2.3928,2.4158,9700.0],["1989-08-09",2.4158,2.4388,2.3928,2.4388,14800.0],["1989-08-10",2.4158,2.4388,2.3928,2.4158,13600.0],["1989-08-11",2.4388,2.4388,2.3928,2.3928,15400.0],["1989-08-14",2.4158,2.4388,2.3928,2.4388,28500.0],["1989-08-15",2.3928,2.4388,2.3928,2.4158,9000.0],["1989-08-16",2.3928,2.4388,2.3928,2.4388,10400.0],["1989-08-17",2.4388,2.4388,2.3928,2.4158,14600.0],["1989-08-18",2.4158,2.4158,2.3928,2.3928,6200.0],["1989-08-21",2.3928,2.4158,2.3928,2.3928,14500.0],["1989-08-22",2.3698,2.3928,2.3698,2.3928,6900.0],["1989-08-23",2.3928,2.4388,2.3928,2.4388,19300.0],["1989-08-24",2.4388,2.4618,2.4158,2.4618,13100.0],["1989-08-25",2.4571,2.4571,2.4335,2.4335,16100.0],["1989-08-28",2.4335,2.4571,2.4335,2.4335,15400.0],["1989-08-29",2.4571,2.4571,2.4335,2.4571,7300.0],["1989-08-30",2.4335,2.4571,2.4335,2.4571,6800.0],["1989-08-31",2.4571,2.4571,2.4335,2.4335,20600.0],["1989-09-01",2.4335,2.4571,2.4098,2.4335,18000.0],["1989-09-05",2.4571,2.4571,2.4098,2.4335,8400.0],["1989-09-06",2.4335,2.4335,2.4098,2.4098,19800.0],["1989-09-07",2.4098,2.4571,2.4098,2.4335,5600.0],["1989-09-08",2.4335,2.4571,2.4335,2.4571,7200.0],["1989-09-11",2.4571,2.4571,2.4335,2.4571,15500.0],["1989-09-12",2.4571,2.5043,2.4571,2.5043,17400.0],["1989-09-13",2.4807,2.5043,2.4571,2.5043,19000.0],["1989-09-14",2.4807,2.5043,2.4807,2.5043,7700.0],["1989-09-15",2.5043,2.5043,2.4571,2.4807,6800.0],["1989-09-18",2.4807,2.5043,2.4571,2.4571,5600.0],["1989-09-19",2.4807,2.5989,2.4335,2.5752,33200.0],["1989-09-20",2.5752,2.5989,2.5516,2.5516,13200.0],["1989-09-21",2.5516,2.5752,2.528,2.528,13300.0],["1989-09-22",2.528,2.5989,2.528,2.5752,11900.0],["1989-09-25",2.5989,2.5989,2.5752,2.5752,13800.0],["1989-09-26",2.5752,2.6225,2.5516,2.5752,17100.0],["1989-09-27",2.5989,2.6225,2.5752,2.5752,15000.0],["1989-09-28",2.5516,2.5989,2.5516,2.5516,14700.0],["1989-09-29",2.5516,2.5989,2.5516,2.5989,8000.0],["1989-10-02",2.6225,2.6461,2.5752,2.6225,7200.0],["1989-10-03",2.6225,2.6461,2.5989,2.5989,8500.0],["1989-10-04",2.5752,2.6461,2.5752,2.6225,14500.0],["1989-10-05",2.6461,2.6461,2.5989,2.5989,10700.0],["1989-10-06",2.6225,2.6225,2.5989,2.5989,8000.0],["1989-10-09",2.5989,2.6225,2.5989,2.6225,10700.0],["1989-10-10",2.6225,2.6225,2.5989,2.5989,9300.0],["1989-10-11",2.6225,2.6225,2.5989,2.5989,5900.0],["1989-10-12",2.6225,2.6225,2.5752,2.6225,11400.0],["1989-10-13",2.5989,2.6225,2.528,2.5516,19400.0],["1989-10-16",2.4571,2.528,2.4098,2.4807,45000.0],["1989-10-17",2.4571,2.5043,2.4335,2.4571,26700.0],["1989-10-18",2.4571,2.5043,2.4335,2.4571,12900.0],["1989-10-19",2.4807,2.4807,2.4571,2.4807,15100.0],["1989-10-20",2.4571,2.4807,2.4571,2.4571,19900.0],["1989-10-23",2.4571,2.4807,2.4571,2.4807,4600.0],["1989-10-24",2.4807,2.4807,2.4335,2.4807,9500.0],["1989-10-25",2.4807,2.4807,2.4335,2.4335,14900.0],["1989-10-26",2.4098,2.4571,2.4098,2.4098,11400.0],["1989-10-27",2.4335,2.4335,2.4098,2.4335,15100.0],["1989-10-30",2.4098,2.4335,2.3862,2.4098,7300.0],["1989-10-31",2.4335,2.4335,2.3862,2.3862,16300.0],["1989-11-01",2.3626,2.4335,2.3626,2.4098,16600.0],["1989-11-02",2.4098,2.4335,2.3862,2.4098,13600.0],["1989-11-03",2.4098,2.4098,2.3862,2.4098,8000.0],["1989-11-06",2.4335,2.4335,2.3862,2.3862,18900.0],["1989-11-07",2.3862,2.4098,2.3862,2.4098,8700.0],["1989-11-08",2.4335,2.4335,2.3862,2.4098,9000.0],["1989-11-09",2.4098,2.4335,2.3626,2.4335,15800.0],["1989-11-10",2.3862,2.4098,2.3626,2.3862,18600.0],["1989-11-13",2.3626,2.3862,2.3626,2.3862,11400.0],["1989-11-14",2.3862,2.4098,2.3626,2.3626,5700.0],["1989-11-15",2.3862,2.4098,2.3626,2.4098,4900.0],["1989-11-16",2.3862,2.4098,2.3862,2.4098,7600.0],["1989-11-17",2.4098,2.4098,2.339,2.4098,5000.0],["1989-11-20",2.3862,2.4098,2.3862,2.3862,19600.0],["1989-11-21",2.4098,2.4098,2.3862,2.3862,11500.0],["1989-11-22",2.3862,2.4098,2.3626,2.3862,18500.0],["1989-11-24",2.4057,2.4057,2.3571,2.3814,15700.0],["1989-11-27",2.3571,2.4057,2.3571,2.4057,8500.0],["1989-11-28",2.3814,2.43,2.3814,2.3814,28400.0],["1989-11-29",2.3571,2.3571,2.3085,2.3571,16300.0],["1989-11-30",2.3328,2.3571,2.2599,2.2599,18900.0],["1989-12-01",2.2599,2.2599,2.2356,2.2356,22000.0],["1989-12-04",2.2356,2.2599,2.187,2.2113,18700.0],["1989-12-05",2.187,2.2113,2.1384,2.187,36300.0],["1989-12-06",2.1627,2.187,2.1384,2.1384,29500.0],["1989-12-07",2.1141,2.1627,2.1141,2.1627,16500.0],["1989-12-08",2.1627,2.187,2.1627,2.187,18700.0],["1989-12-11",2.187,2.2356,2.187,2.187,15700.0],["1989-12-12",2.187,2.2356,2.187,2.2113,17400.0],["1989-12-13",2.2356,2.2356,2.187,2.2113,11000.0],["1989-12-14",2.187,2.2113,2.187,2.2113,10300.0],["1989-12-15",2.187,2.187,2.1384,2.1627,21900.0],["1989-12-18",2.1384,2.187,2.1384,2.187,14200.0],["1989-12-19",2.187,2.187,2.1384,2.1384,15300.0],["1989-12-20",2.1384,2.1384,2.1141,2.1384,19300.0],["1989-12-21",2.1141,2.1384,2.0898,2.0898,23800.0],["1989-12-22",2.0898,2.1141,2.0898,2.0898,18900.0],["1989-12-26",2.1141,2.1141,2.0898,2.0898,8100.0],["1989-12-27",2.0898,2.1141,2.0898,2.1141,17300.0],["1989-12-28",2.1141,2.1141,2.0898,2.1141,20600.0],["1989-12-29",2.0898,2.1141,2.0412,2.1141,41400.0],["1990-01-02",2.1141,2.1384,2.1141,2.1384,10400.0],["1990-01-03",2.1384,2.1627,2.1384,2.1627,14900.0],["1990-01-04",2.1384,2.1627,2.0898,2.1627,23600.0],["1990-01-05",2.1384,2.1627,2.1141,2.1384,4900.0],["1990-01-08",2.1384,2.2113,2.1384,2.2113,15000.0],["1990-01-09",2.2113,2.2113,2.187,2.2113,8100.0],["1990-01-10",2.2113,2.2113,2.1627,2.1627,11400.0],["1990-01-11",2.187,2.187,2.1627,2.187,4300.0],["1990-01-12",2.1627,2.1627,2.1384,2.1384,19400.0],["1990-01-15",2.1384,2.1627,2.1141,2.1384,6000.0],["1990-01-16",2.1384,2.1384,2.1141,2.1384,13200.0],["1990-01-17",2.1384,2.1627,2.1141,2.1627,14300.0],["1990-01-18",2.1384,2.1627,2.1141,2.1384,8200.0],["1990-01-19",2.1384,2.1384,2.1141,2.1141,22100.0],["1990-01-22",2.1141,2.1384,2.0898,2.1384,10400.0],["1990-01-23",2.1141,2.1141,2.0898,2.0898,5400.0],["1990-01-24",2.0898,2.1141,2.0898,2.0898,12100.0],["1990-01-25",2.0898,2.1141,2.0655,2.0655,11900.0],["1990-01-26",2.0655,2.0898,2.0655,2.0898,13300.0],["1990-01-29",2.0655,2.0655,2.0412,2.0412,8600.0],["1990-01-30",2.0412,2.0655,2.0412,2.0655,8900.0],["1990-01-31",2.0898,2.1141,2.0412,2.0898,8200.0],["1990-02-01",2.0898,2.1384,2.0898,2.1141,6100.0],["1990-02-02",2.1384,2.1384,2.0898,2.1141,9400.0],["1990-02-05",2.0898,2.1141,2.0898,2.1141,10300.0],["1990-02-06",2.1384,2.1384,2.0898,2.0898,7100.0],["1990-02-07",2.1141,2.1384,2.0898,2.1141,6300.0],["1990-02-08",2.1141,2.1141,2.0655,2.1141,6500.0],["1990-02-09",2.1141,2.1384,2.0898,2.1141,3700.0],["1990-02-12",2.1141,2.1141,2.0655,2.0655,13200.0],["1990-02-13",2.0655,2.1141,2.0655,2.0898,19700.0],["1990-02-14",2.0898,2.0898,2.0655,2.0655,4800.0],["1990-02-15",2.0655,2.0898,2.0412,2.0412,15600.0],["1990-02-16",2.0655,2.0655,1.944,1.944,37400.0],["1990-02-20",1.9683,1.9683,1.8468,1.8954,40000.0],["1990-02-21",1.9197,1.9683,1.8711,1.9683,35900.0],["1990-02-22",1.944,1.944,1.9197,1.9197,49700.0],["1990-02-23",1.9197,1.944,1.8954,1.8954,28300.0],["1990-02-26",1.8954,1.8954,1.8468,1.8468,39700.0],["1990-02-27",1.8225,1.8711,1.7982,1.8711,29600.0],["1990-02-28",1.701,1.701,1.458,1.5309,182100.0],["1990-03-01",1.5066,1.5309,1.3608,1.4823,203400.0],["1990-03-02",1.4823,1.5309,1.4823,1.5066,84100.0],["1990-03-05",1.5309,1.5795,1.5309,1.5552,64300.0],["1990-03-06",1.565,1.5894,1.5405,1.565,15500.0],["1990-03-07",1.565,1.5894,1.5405,1.565,54000.0],["1990-03-08",1.565,1.5894,1.565,1.565,24000.0],["1990-03-09",1.565,1.6139,1.565,1.5894,22000.0],["1990-03-12",1.5894,1.6139,1.565,1.565,15700.0],["1990-03-13",1.565,1.5894,1.565,1.565,19700.0],["1990-03-14",1.565,1.5894,1.565,1.5894,11400.0],["1990-03-15",1.565,1.5894,1.565,1.565,30600.0],["1990-03-16",1.5894,1.5894,1.5405,1.5405,25200.0],["1990-03-19",1.565,1.565,1.516,1.516,24000.0],["1990-03-20",1.516,1.5405,1.516,1.5405,13000.0],["1990-03-21",1.516,1.5405,1.516,1.516,28900.0],["1990-03-22",1.516,1.5405,1.4916,1.4916,31000.0],["1990-03-23",1.4916,1.516,1.4916,1.4916,20200.0],["1990-03-26",1.516,1.516,1.4916,1.4916,18900.0],["1990-03-27",1.4671,1.516,1.4671,1.4916,24300.0],["1990-03-28",1.4916,1.516,1.4916,1.4916,14200.0],["1990-03-29",1.516,1.516,1.4671,1.4671,20100.0],["1990-03-30",1.4671,1.4916,1.4671,1.4916,34100.0],["1990-04-02",1.4916,1.5405,1.4916,1.4916,12700.0],["1990-04-03",1.4916,1.516,1.4916,1.516,11000.0],["1990-04-04",1.516,1.5405,1.4916,1.4916,18900.0],["1990-04-05",1.4916,1.516,1.4916,1.4916,14500.0],["1990-04-06",1.4916,1.5405,1.4671,1.5405,13800.0],["1990-04-09",1.565,1.5894,1.565,1.565,104500.0],["1990-04-10",1.5894,1.5894,1.565,1.565,29100.0],["1990-04-11",1.565,1.5894,1.5405,1.5405,25700.0],["1990-04-12",1.565,1.565,1.516,1.516,9000.0],["1990-04-16",1.5405,1.5405,1.4916,1.516,9700.0],["1990-04-17",1.5405,1.5405,1.4916,1.5405,15000.0],["1990-04-18",1.516,1.5405,1.4916,1.4916,49800.0],["1990-04-19",1.516,1.5405,1.4916,1.516,19800.0],["1990-04-20",1.516,1.6872,1.516,1.6628,71800.0],["1990-04-23",1.6872,1.6872,1.6139,1.6383,18600.0],["1990-04-24",1.6383,1.6628,1.6139,1.6139,14700.0],["1990-04-25",1.6139,1.6628,1.6139,1.6628,25800.0],["1990-04-26",1.6628,1.6628,1.6383,1.6628,4200.0],["1990-04-27",1.6628,1.6628,1.6139,1.6139,12800.0],["1990-04-30",1.6139,1.6383,1.5894,1.6139,10100.0],["1990-05-01",1.5894,1.6139,1.565,1.5894,16000.0],["1990-05-02",1.5894,1.5894,1.565,1.5894,11300.0],["1990-05-03",1.565,1.5894,1.565,1.565,7900.0],["1990-05-04",1.565,1.6139,1.565,1.6139,9500.0],["1990-05-07",1.6139,1.6139,1.5894,1.6139,8200.0],["1990-05-08",1.5894,1.5894,1.565,1.5894,6900.0],["1990-05-09",1.5894,1.5894,1.565,1.565,16800.0],["1990-05-10",1.565,1.565,1.565,1.565,10200.0],["1990-05-11",1.565,1.565,1.5405,1.5405,15300.0],["1990-05-14",1.565,1.5894,1.565,1.5894,21900.0],["1990-05-15",1.5405,1.565,1.5405,1.5405,10100.0],["1990-05-16",1.5405,1.6139,1.5405,1.565,19300.0],["1990-05-17",1.5894,1.6139,1.565,1.565,12000.0],["1990-05-18",1.565,1.5894,1.565,1.5894,15100.0],["1990-05-21",1.565,1.5894,1.565,1.565,11000.0],["1990-05-22",1.5894,1.6139,1.5894,1.5894,15700.0],["1990-05-23",1.6139,1.6139,1.5894,1.5894,20000.0],["1990-05-24",1.6044,1.6546,1.6044,1.6546,8200.0],["1990-05-25",1.6295,1.6546,1.6295,1.6546,8200.0],["1990-05-29",1.6295,1.6546,1.6295,1.6295,5400.0],["1990-05-30",1.6295,1.6546,1.6044,1.6295,7300.0],["1990-05-31",1.6295,1.6295,1.6044,1.6295,13900.0],["1990-06-01",1.6044,1.6295,1.6044,1.6044,8700.0],["1990-06-04",1.6044,1.6295,1.5794,1.6044,10800.0],["1990-06-05",1.6044,1.6295,1.5794,1.5794,16100.0],["1990-06-06",1.6295,1.6295,1.5794,1.6044,7600.0],["1990-06-07",1.6044,1.6044,1.5794,1.5794,6600.0],["1990-06-08",1.5794,1.6295,1.5794,1.6295,10300.0],["1990-06-11",1.6044,1.6295,1.6044,1.6044,15500.0],["1990-06-12",1.6044,1.6044,1.5794,1.5794,6800.0],["1990-06-13",1.5794,1.6546,1.5794,1.6546,24300.0],["1990-06-14",1.6295,1.6546,1.6044,1.6295,19500.0],["1990-06-15",1.6546,1.6546,1.6044,1.6295,18300.0],["1990-06-18",1.6546,1.6546,1.6044,1.6295,11200.0],["1990-06-19",1.6546,1.6546,1.6044,1.6546,6100.0],["1990-06-20",1.6295,1.6295,1.6044,1.6044,11100.0],["1990-06-21",1.6295,1.6295,1.6044,1.6295,3600.0],["1990-06-22",1.6295,1.6295,1.6044,1.6044,9700.0],["1990-06-25",1.6295,1.6546,1.6044,1.6044,37300.0],["1990-06-26",1.6044,1.6295,1.5794,1.6044,37300.0],["1990-06-27",1.6295,1.6546,1.6295,1.6295,1700.0],["1990-06-28",1.6295,1.6546,1.6295,1.6295,2900.0],["1990-06-29",1.6295,1.6546,1.6295,1.6546,4900.0],["1990-07-02",1.6546,1.6546,1.6295,1.6295,13800.0],["1990-07-03",1.6295,1.6546,1.6295,1.6295,5700.0],["1990-07-05",1.6295,1.6546,1.6295,1.6295,52700.0],["1990-07-06",1.6295,1.6546,1.6295,1.6295,4300.0],["1990-07-09",1.6295,1.6546,1.6295,1.6295,7900.0],["1990-07-10",1.6295,1.6546,1.6295,1.6546,23000.0],["1990-07-11",1.6546,1.6546,1.6295,1.6295,21600.0],["1990-07-12",1.6295,1.6546,1.6295,1.6295,5900.0],["1990-07-13",1.6295,1.6797,1.6295,1.6546,27000.0],["1990-07-16",1.6295,1.6546,1.6295,1.6295,4500.0],["1990-07-17",1.6295,1.6546,1.6295,1.6295,15200.0],["1990-07-18",1.6546,1.6546,1.6295,1.6295,15200.0],["1990-07-19",1.6295,1.6546,1.6295,1.6295,7800.0],["1990-07-20",1.6295,1.6546,1.6295,1.6295,5700.0],["1990-07-23",1.6295,1.6546,1.6295,1.6295,11100.0],["1990-07-24",1.6295,1.6546,1.6295,1.6546,11100.0],["1990-07-25",1.6295,1.6546,1.6295,1.6295,11400.0],["1990-07-26",1.6295,1.6546,1.6295,1.6546,6600.0],["1990-07-27",1.6295,1.6295,1.6044,1.6044,10000.0],["1990-07-30",1.6044,1.6295,1.6044,1.6044,15100.0],["1990-07-31",1.6044,1.6295,1.5794,1.6044,7200.0],["1990-08-01",1.6295,1.6295,1.5794,1.6044,23100.0],["1990-08-02",1.5794,1.6044,1.5794,1.6044,7000.0],["1990-08-03",1.6044,1.6044,1.5794,1.5794,14600.0],["1990-08-06",1.5794,1.6295,1.5794,1.5794,11900.0],["1990-08-07",1.5794,1.6295,1.5794,1.5794,13500.0],["1990-08-08",1.6044,1.6044,1.5794,1.5794,4300.0],["1990-08-09",1.5794,1.6044,1.5794,1.5794,11200.0],["1990-08-10",1.5794,1.6044,1.5794,1.5794,6200.0],["1990-08-13",1.5794,1.6044,1.5794,1.5794,23600.0],["1990-08-14",1.5794,1.5794,1.5292,1.5543,15700.0],["1990-08-15",1.5543,1.5794,1.5543,1.5543,2000.0],["1990-08-16",1.5543,1.5543,1.5292,1.5292,12600.0],["1990-08-17",1.5292,1.5543,1.454,1.454,36700.0],["1990-08-20",1.454,1.5042,1.454,1.454,27800.0],["1990-08-21",1.429,1.4791,1.429,1.454,10600.0],["1990-08-22",1.454,1.4791,1.429,1.454,40300.0],["1990-08-23",1.429,1.429,1.4039,1.4039,13600.0],["1990-08-24",1.4039,1.429,1.4039,1.4039,22700.0],["1990-08-27",1.4039,1.429,1.4039,1.429,18200.0],["1990-08-28",1.4039,1.429,1.4039,1.4039,10700.0],["1990-08-29",1.429,1.429,1.4039,1.429,7400.0],["1990-08-30",1.429,1.429,1.4039,1.4039,9800.0],["1990-08-31",1.4039,1.429,1.3788,1.3788,45700.0],["1990-09-04",1.4039,1.4039,1.3788,1.4039,8800.0],["1990-09-05",1.3788,1.4039,1.3788,1.3788,5700.0],["1990-09-06",1.3788,1.429,1.3788,1.3788,40400.0],["1990-09-07",1.4039,1.429,1.3788,1.429,71800.0],["1990-09-10",1.3929,1.4444,1.3929,1.3929,6100.0],["1990-09-11",1.3929,1.4186,1.3671,1.3929,37200.0],["1990-09-12",1.3929,1.3929,1.3671,1.3929,6900.0],["1990-09-13",1.3671,1.4186,1.3671,1.4186,8000.0],["1990-09-14",1.4444,1.4702,1.3671,1.3929,15100.0],["1990-09-17",1.3671,1.3929,1.3671,1.3671,21300.0],["1990-09-18",1.3929,1.3929,1.3671,1.3929,16600.0],["1990-09-19",1.4186,1.4186,1.3929,1.4186,5000.0],["1990-09-20",1.3929,1.4186,1.3929,1.3929,11700.0],["1990-09-21",1.3671,1.3929,1.3671,1.3671,10500.0],["1990-09-24",1.3671,1.3929,1.3671,1.3671,6700.0],["1990-09-25",1.3929,1.3929,1.3671,1.3929,6000.0],["1990-09-26",1.4186,1.4186,1.3929,1.3929,15100.0],["1990-09-27",1.4186,1.4186,1.3929,1.3929,12500.0],["1990-09-28",1.3929,1.4186,1.3929,1.3929,10200.0],["1990-10-01",1.4186,1.4702,1.4186,1.4702,20800.0],["1990-10-02",1.4702,1.4702,1.3929,1.3929,6500.0],["1990-10-03",1.3929,1.4186,1.3929,1.4186,4900.0],["1990-10-04",1.4186,1.4186,1.3929,1.4186,4400.0],["1990-10-05",1.4186,1.4186,1.3929,1.4186,4900.0],["1990-10-08",1.3929,1.4186,1.3671,1.3929,4000.0],["1990-10-09",1.3929,1.3929,1.3671,1.3671,6600.0],["1990-10-10",1.3671,1.3929,1.3413,1.3413,23700.0],["1990-10-11",1.3413,1.3929,1.3413,1.3413,21400.0],["1990-10-12",1.3671,1.3671,1.3155,1.3155,10700.0],["1990-10-15",1.3413,1.3413,1.2897,1.2897,12800.0],["1990-10-16",1.2897,1.3413,1.2897,1.3155,34900.0],["1990-10-17",1.3413,1.3671,1.3155,1.3155,12200.0],["1990-10-18",1.3671,1.3671,1.3155,1.3413,7000.0],["1990-10-19",1.3413,1.3671,1.3155,1.3671,13700.0],["1990-10-22",1.3929,1.4186,1.3413,1.3413,14600.0],["1990-10-23",1.3413,1.3413,1.3155,1.3155,12300.0],["1990-10-24",1.3671,1.3671,1.3155,1.3155,5900.0],["1990-10-25",1.3671,1.3671,1.3155,1.3413,15100.0],["1990-10-26",1.3413,1.3413,1.3413,1.3413,7000.0],["1990-10-29",1.3413,1.3929,1.3413,1.3671,6300.0],["1990-10-30",1.3929,1.3929,1.3671,1.3929,16900.0],["1990-10-31",1.4186,1.4186,1.3671,1.3671,3400.0],["1990-11-01",1.3671,1.3929,1.3413,1.3413,3800.0],["1990-11-02",1.3671,1.3671,1.3413,1.3413,15300.0],["1990-11-05",1.3413,1.3671,1.3413,1.3413,2500.0],["1990-11-06",1.3413,1.3929,1.3413,1.3929,11900.0],["1990-11-07",1.3671,1.3671,1.3413,1.3671,10900.0],["1990-11-08",1.3413,1.3413,1.3413,1.3413,5600.0],["1990-11-09",1.3413,1.3671,1.3413,1.3671,10800.0],["1990-11-12",1.3413,1.3671,1.3413,1.3413,8500.0],["1990-11-13",1.3413,1.3929,1.3413,1.3929,21200.0],["1990-11-14",1.3929,1.4186,1.3929,1.3929,6500.0],["1990-11-15",1.3671,1.4186,1.3671,1.3929,6400.0],["1990-11-16",1.4186,1.4444,1.3929,1.3929,10400.0],["1990-11-19",1.4444,1.4444,1.3929,1.4186,17700.0],["1990-11-20",1.3929,1.4444,1.3929,1.4186,9000.0],["1990-11-21",1.4186,1.4444,1.3929,1.4186,11800.0],["1990-11-23",1.4444,1.4444,1.4186,1.4444,8500.0],["1990-11-26",1.4604,1.4869,1.4073,1.4338,14000.0],["1990-11-27",1.4338,1.4604,1.4338,1.4338,11100.0],["1990-11-28",1.4338,1.4604,1.4073,1.4604,16900.0],["1990-11-29",1.4338,1.4338,1.4073,1.4338,6100.0],["1990-11-30",1.4604,1.4604,1.3807,1.4073,16200.0],["1990-12-03",1.3807,1.4073,1.3807,1.3807,12700.0],["1990-12-04",1.3807,1.4073,1.3807,1.3807,14100.0],["1990-12-05",1.3807,1.4073,1.3807,1.3807,18600.0],["1990-12-06",1.3807,1.4073,1.3807,1.3807,20500.0],["1990-12-07",1.3807,1.4073,1.3807,1.3807,20400.0],["1990-12-10",1.3807,1.4073,1.3807,1.3807,21400.0],["1990-12-11",1.3807,1.4338,1.3807,1.3807,27400.0],["1990-12-12",1.3807,1.4338,1.3807,1.3807,23800.0],["1990-12-13",1.3807,1.4338,1.3807,1.4073,15300.0],["1990-12-14",1.4338,1.4338,1.3807,1.3807,5700.0],["1990-12-17",1.4073,1.4338,1.3807,1.4073,11200.0],["1990-12-18",1.3807,1.4338,1.3807,1.3807,13500.0],["1990-12-19",1.3807,1.4073,1.3807,1.3807,31100.0],["1990-12-20",1.3807,1.4073,1.3542,1.3807,31000.0],["1990-12-21",1.3807,1.4073,1.3807,1.3807,24100.0],["1990-12-24",1.3807,1.4073,1.3807,1.3807,12700.0],["1990-12-26",1.3807,1.4073,1.3542,1.3807,17900.0],["1990-12-27",1.3807,1.4073,1.3807,1.3807,19300.0],["1990-12-28",1.3807,1.4073,1.3542,1.3542,38400.0],["1990-12-31",1.3542,1.4073,1.3542,1.4073,44000.0],["1991-01-02",1.4073,1.4073,1.3807,1.3807,4400.0],["1991-01-03",1.3807,1.4073,1.3542,1.3807,6300.0],["1991-01-04",1.3807,1.3807,1.3542,1.3807,4200.0],["1991-01-07",1.4073,1.4073,1.3807,1.4073,14800.0],["1991-01-08",1.3807,1.3807,1.3542,1.3807,4500.0],["1991-01-09",1.3542,1.4073,1.3542,1.3807,12300.0],["1991-01-10",1.3542,1.4073,1.3542,1.3807,9400.0],["1991-01-11",1.3542,1.3807,1.3542,1.3807,14100.0],["1991-01-14",1.3542,1.4073,1.3542,1.4073,6100.0],["1991-01-15",1.3807,1.4073,1.3807,1.4073,8300.0],["1991-01-16",1.4338,1.4338,1.3807,1.3807,3300.0],["1991-01-17",1.3807,1.4073,1.3807,1.3807,9900.0],["1991-01-18",1.3542,1.4073,1.3542,1.3807,9900.0],["1991-01-21",1.3807,1.4073,1.3807,1.4073,5500.0],["1991-01-22",1.3807,1.4073,1.3807,1.3807,1800.0],["1991-01-23",1.3807,1.4604,1.3807,1.3807,10700.0],["1991-01-24",1.3807,1.4073,1.3807,1.4073,6800.0],["1991-01-25",1.4338,1.4338,1.3807,1.4338,8200.0],["1991-01-28",1.4073,1.4338,1.3807,1.4338,6800.0],["1991-01-29",1.4073,1.4338,1.4073,1.4073,9900.0],["1991-01-30",1.4338,1.4869,1.4338,1.4604,12200.0],["1991-01-31",1.4604,1.5135,1.4604,1.5135,4900.0],["1991-02-01",1.54,1.54,1.54,1.54,5200.0],["1991-02-04",1.5666,1.5931,1.54,1.54,15500.0],["1991-02-05",1.5666,1.5931,1.54,1.54,7800.0],["1991-02-06",1.54,1.5666,1.54,1.5666,7100.0],["1991-02-07",1.5931,1.5931,1.5666,1.5931,13600.0],["1991-02-08",1.5135,1.5931,1.5135,1.5931,7900.0],["1991-02-11",1.54,1.6462,1.54,1.5931,12400.0],["1991-02-12",1.5666,1.6462,1.5135,1.6197,21800.0],["1991-02-13",1.5931,1.6993,1.5931,1.6993,8300.0],["1991-02-14",1.6993,1.6993,1.6728,1.6993,19400.0],["1991-02-15",1.6728,1.7259,1.6728,1.7259,8000.0],["1991-02-19",1.6993,1.6993,1.6197,1.6197,12800.0],["1991-02-20",1.5931,1.6728,1.5931,1.6728,7600.0],["1991-02-21",1.6993,1.6993,1.6728,1.6728,76900.0],["1991-02-22",1.6728,1.6993,1.6462,1.6728,11100.0],["1991-02-25",1.6993,1.6993,1.6462,1.6728,9900.0],["1991-02-26",1.6891,1.6891,1.5802,1.6346,9600.0],["1991-02-27",1.6074,1.6619,1.5802,1.6346,7900.0],["1991-02-28",1.6346,1.6619,1.6346,1.6619,9100.0],["1991-03-01",1.6346,1.6891,1.6346,1.6891,15900.0],["1991-03-04",1.6619,1.6891,1.6619,1.6619,6200.0],["1991-03-05",1.6346,1.7164,1.6346,1.6619,15200.0],["1991-03-06",1.6619,1.6891,1.6619,1.6891,15400.0],["1991-03-07",1.6891,1.6891,1.6619,1.6891,6500.0],["1991-03-08",1.6891,1.6891,1.6619,1.6619,10200.0],["1991-03-11",1.6619,1.7164,1.6619,1.6619,16700.0],["1991-03-12",1.6891,1.6891,1.5802,1.6074,56700.0],["1991-03-13",1.5802,1.6074,1.5802,1.5802,16400.0],["1991-03-14",1.6074,1.6619,1.6074,1.6619,22500.0],["1991-03-15",1.6619,1.6891,1.6346,1.6346,33600.0],["1991-03-18",1.6346,1.6891,1.6346,1.6891,25400.0],["1991-03-19",1.6891,1.6891,1.6619,1.6619,9200.0],["1991-03-20",1.6619,1.7164,1.6619,1.6891,23600.0],["1991-03-21",1.7164,1.7164,1.6619,1.6619,10100.0],["1991-03-22",1.6619,1.6891,1.6619,1.6891,9600.0],["1991-03-25",1.7164,1.7709,1.6891,1.7709,17400.0],["1991-03-26",1.7436,1.7981,1.7436,1.7981,16500.0],["1991-03-27",1.7981,1.7981,1.7164,1.7709,24700.0],["1991-03-28",1.7709,1.7709,1.7436,1.7436,7100.0],["1991-04-01",1.7436,1.7709,1.7436,1.7709,5800.0],["1991-04-02",1.7436,1.7709,1.7436,1.7436,18200.0],["1991-04-03",1.7436,1.7709,1.7436,1.7709,12000.0],["1991-04-04",1.7709,1.7981,1.7436,1.7981,225400.0],["1991-04-05",1.7981,1.7981,1.7709,1.7981,15600.0],["1991-04-08",1.7981,1.7981,1.7709,1.7709,4100.0],["1991-04-09",1.7709,1.7981,1.7709,1.7709,17100.0],["1991-04-10",1.7981,1.7981,1.7709,1.7709,7600.0],["1991-04-11",1.7709,1.7981,1.7436,1.7981,11700.0],["1991-04-12",1.7709,1.7709,1.7436,1.7436,16500.0],["1991-04-15",1.7436,1.7981,1.7436,1.7709,12800.0],["1991-04-16",1.7436,1.7981,1.7436,1.7981,27200.0],["1991-04-17",1.7981,1.8254,1.7709,1.7709,10500.0],["1991-04-18",1.7981,1.7981,1.7709,1.7981,14400.0],["1991-04-19",1.7981,1.7981,1.7436,1.7981,10800.0],["1991-04-22",1.7981,1.7981,1.7436,1.7436,5800.0],["1991-04-23",1.7436,1.7981,1.7436,1.7436,16500.0],["1991-04-24",1.7436,1.7709,1.7436,1.7436,8600.0],["1991-04-25",1.7436,1.7981,1.7436,1.7709,12500.0],["1991-04-26",1.7981,1.8254,1.7709,1.7981,16300.0],["1991-04-29",1.8254,1.8254,1.7981,1.7981,4400.0],["1991-04-30",1.7709,1.8254,1.7709,1.7981,35100.0],["1991-05-01",1.7981,1.8526,1.7981,1.8254,13200.0],["1991-05-02",1.8526,1.8526,1.8254,1.8526,6400.0],["1991-05-03",1.7981,1.8254,1.7981,1.8254,16700.0],["1991-05-06",1.7981,1.8254,1.7981,1.7981,8000.0],["1991-05-07",1.8254,1.8254,1.7981,1.8254,15900.0],["1991-05-08",1.7981,1.8526,1.7981,1.8526,20300.0],["1991-05-09",1.8254,1.8798,1.8254,1.8798,9300.0],["1991-05-10",1.8526,1.9071,1.8526,1.8798,7600.0],["1991-05-13",1.9343,1.9343,1.8526,1.8798,14600.0],["1991-05-14",1.8798,1.8798,1.8526,1.8798,9800.0],["1991-05-15",1.8798,1.8798,1.8526,1.8526,17800.0],["1991-05-16",1.8798,1.9071,1.8798,1.9071,6800.0],["1991-05-17",1.8798,1.9343,1.8526,1.9343,8600.0],["1991-05-20",1.9343,1.9343,1.9071,1.9071,9000.0],["1991-05-21",1.9071,1.9071,1.8526,1.8526,7600.0],["1991-05-22",1.8798,1.9071,1.8526,1.8798,8700.0],["1991-05-23",1.8526,1.9071,1.8526,1.8798,8100.0],["1991-05-24",1.8966,1.8966,1.8408,1.8408,10400.0],["1991-05-28",1.8408,1.8966,1.8408,1.8966,9300.0],["1991-05-29",1.8408,1.8687,1.8408,1.8408,11400.0],["1991-05-30",1.8408,1.8966,1.8129,1.8966,8700.0],["1991-05-31",1.8687,1.8687,1.8408,1.8687,7800.0],["1991-06-03",1.8687,1.8687,1.8129,1.8129,7600.0],["1991-06-04",1.8129,1.8408,1.8129,1.8129,4400.0],["1991-06-05",1.8129,1.8129,1.785,1.8129,26300.0],["1991-06-06",1.785,1.8129,1.7571,1.8129,15500.0],["1991-06-07",1.8129,1.8129,1.785,1.8129,7300.0],["1991-06-10",1.785,1.8408,1.785,1.8129,8400.0],["1991-06-11",1.8129,1.8408,1.8129,1.8129,16800.0],["1991-06-12",1.785,1.8129,1.785,1.8129,6500.0],["1991-06-13",1.785,1.8129,1.785,1.785,9500.0],["1991-06-14",1.785,1.8408,1.785,1.8408,7600.0],["1991-06-17",1.8687,1.8687,1.8129,1.8687,10500.0],["1991-06-18",1.8129,1.8687,1.785,1.8408,7800.0],["1991-06-19",1.8408,1.8408,1.8129,1.8408,5500.0],["1991-06-20",1.8129,1.8408,1.8129,1.8129,4000.0],["1991-06-21",1.8129,1.8408,1.785,1.785,14300.0],["1991-06-24",1.785,1.785,1.7571,1.7571,7900.0],["1991-06-25",1.7571,1.785,1.7292,1.785,6100.0],["1991-06-26",1.785,1.8129,1.785,1.8129,3000.0],["1991-06-27",1.785,1.8408,1.785,1.8408,6300.0],["1991-06-28",1.8408,1.8687,1.785,1.8687,10900.0],["1991-07-01",1.8687,1.8966,1.8408,1.8687,4400.0],["1991-07-02",1.8408,1.8408,1.7571,1.8129,9300.0],["1991-07-03",1.7571,1.8129,1.7571,1.8129,21200.0],["1991-07-05",1.785,1.8408,1.7571,1.785,7500.0],["1991-07-08",1.7571,1.8129,1.7571,1.785,5800.0],["1991-07-09",1.785,1.785,1.7571,1.785,13100.0],["1991-07-10",1.785,1.8129,1.7571,1.785,9600.0],["1991-07-11",1.8129,1.8408,1.785,1.785,10600.0],["1991-07-12",1.8129,1.8408,1.785,1.8129,5400.0],["1991-07-15",1.785,1.8129,1.785,1.8129,6800.0],["1991-07-16",1.8129,1.8129,1.7292,1.7571,13400.0],["1991-07-17",1.7571,1.8408,1.7571,1.8408,11400.0],["1991-07-18",1.8129,1.8129,1.785,1.8129,2000.0],["1991-07-19",1.785,1.8129,1.785,1.8129,3100.0],["1991-07-22",1.785,1.8129,1.785,1.785,6200.0],["1991-07-23",1.785,1.8129,1.785,1.785,3800.0],["1991-07-24",1.785,1.8408,1.785,1.8129,15300.0],["1991-07-25",1.785,1.785,1.785,1.785,4100.0],["1991-07-26",1.785,1.8129,1.785,1.785,2300.0],["1991-07-29",1.785,1.8408,1.785,1.8408,12300.0],["1991-07-30",1.785,1.785,1.7571,1.785,17500.0],["1991-07-31",1.785,1.8408,1.785,1.8408,21000.0],["1991-08-01",1.8129,1.8408,1.8129,1.8408,5200.0],["1991-08-02",1.8408,1.8408,1.8129,1.8408,16300.0],["1991-08-05",1.8129,1.8129,1.785,1.8129,3700.0],["1991-08-06",1.8129,1.8408,1.785,1.8408,2600.0],["1991-08-07",1.8129,1.8408,1.8129,1.8129,4300.0],["1991-08-08",1.785,1.8687,1.785,1.8129,11700.0],["1991-08-09",1.8408,1.8408,1.8129,1.8129,7100.0],["1991-08-12",1.8129,1.8408,1.8129,1.8408,7900.0],["1991-08-13",1.8129,1.8408,1.8129,1.8129,8900.0],["1991-08-14",1.8129,1.8408,1.8129,1.8129,11100.0],["1991-08-15",1.8408,1.8408,1.8129,1.8129,6100.0],["1991-08-16",1.8687,1.8687,1.8129,1.8408,13700.0],["1991-08-19",1.8408,1.8408,1.785,1.8408,10600.0],["1991-08-20",1.8687,1.8687,1.8129,1.8129,7900.0],["1991-08-21",1.8408,1.8687,1.8129,1.8408,14500.0],["1991-08-22",1.8408,1.8687,1.8129,1.8408,8800.0],["1991-08-23",1.8129,1.8687,1.8129,1.8408,7400.0],["1991-08-26",1.8603,1.9175,1.8603,1.8889,19600.0],["1991-08-27",1.8603,1.8603,1.8316,1.8603,15000.0],["1991-08-28",1.8603,1.9175,1.8603,1.8889,29300.0],["1991-08-29",1.8603,1.8889,1.8316,1.8603,4200.0],["1991-08-30",1.8603,1.9175,1.8603,1.9175,7600.0],["1991-09-03",1.8889,1.9175,1.8603,1.8889,7000.0],["1991-09-04",1.8603,1.8889,1.8603,1.8603,9400.0],["1991-09-05",1.8603,1.8889,1.8603,1.8889,5300.0],["1991-09-06",1.8889,1.8889,1.8603,1.8889,13100.0],["1991-09-09",1.8603,1.8889,1.8603,1.8889,25000.0],["1991-09-10",1.8603,1.8889,1.8603,1.8603,16000.0],["1991-09-11",1.8603,1.8603,1.8316,1.8316,23900.0],["1991-09-12",1.8603,1.8603,1.8316,1.8603,5200.0],["1991-09-13",1.8316,1.8603,1.8316,1.8316,8700.0],["1991-09-16",1.8316,1.8603,1.8316,1.8316,8100.0],["1991-09-17",1.8316,1.8603,1.8316,1.8603,12400.0],["1991-09-18",1.8316,1.8603,1.8316,1.8603,6300.0],["1991-09-19",1.8316,1.8889,1.8316,1.8603,5900.0],["1991-09-20",1.8889,1.8889,1.8603,1.8603,20800.0],["1991-09-23",1.8603,1.8889,1.8603,1.8603,12800.0],["1991-09-24",1.8603,1.8889,1.8603,1.8889,6000.0],["1991-09-25",1.8603,1.8889,1.8603,1.8889,2500.0],["1991-09-26",1.8889,1.8889,1.8603,1.8603,11100.0],["1991-09-27",1.8603,1.8603,1.8603,1.8603,2600.0],["1991-09-30",1.8603,1.9175,1.8603,1.9175,13100.0],["1991-10-01",1.8889,1.9175,1.8889,1.8889,6600.0],["1991-10-02",1.8889,1.9175,1.8889,1.9175,9800.0],["1991-10-03",1.8889,1.8889,1.8889,1.8889,11400.0],["1991-10-04",1.8889,1.8889,1.8316,1.8316,32400.0],["1991-10-07",1.8603,1.8603,1.8603,1.8603,8700.0],["1991-10-08",1.8889,1.8889,1.8603,1.8889,9300.0],["1991-10-09",1.8603,1.8889,1.8603,1.8889,19200.0],["1991-10-10",1.8603,1.8889,1.8603,1.8889,8600.0],["1991-10-11",1.8889,1.9175,1.8889,1.8889,11800.0],["1991-10-14",1.8889,1.8889,1.8603,1.8603,26000.0],["1991-10-15",1.8889,1.9175,1.8889,1.8889,24900.0],["1991-10-16",1.8889,1.9175,1.8889,1.8889,10100.0],["1991-10-17",1.9175,1.9175,1.8889,1.9175,40600.0],["1991-10-18",1.8889,1.9461,1.8889,1.9175,12500.0],["1991-10-21",1.9175,1.9175,1.8889,1.9175,14500.0],["1991-10-22",1.8889,1.9461,1.8889,1.9175,15800.0],["1991-10-23",1.8889,1.9175,1.8889,1.9175,26700.0],["1991-10-24",1.8889,1.9461,1.8889,1.9461,9800.0],["1991-10-25",1.9175,1.9461,1.8889,1.9461,24200.0],["1991-10-28",1.9175,1.9747,1.9175,1.9461,31400.0],["1991-10-29",1.9747,1.9747,1.9461,1.9461,4300.0],["1991-10-30",1.9461,1.9747,1.9175,1.9461,20200.0],["1991-10-31",1.9175,2.0034,1.9175,2.0034,31600.0],["1991-11-01",2.0034,2.0034,1.9175,1.9461,12900.0],["1991-11-04",1.9461,1.9747,1.9461,1.9461,8300.0],["1991-11-05",1.9461,2.0034,1.9175,1.9461,19200.0],["1991-11-06",1.9175,2.0034,1.9175,1.9461,13100.0],["1991-11-07",2.0034,2.0034,1.9461,1.9747,5400.0],["1991-11-08",1.9747,2.0034,1.9747,2.0034,15500.0],["1991-11-11",2.0034,2.0034,1.9747,1.9747,7800.0],["1991-11-12",1.9747,2.0034,1.9747,2.0034,6100.0],["1991-11-13",2.0034,2.032,1.9747,2.0034,9200.0],["1991-11-14",2.0034,2.032,1.9747,1.9747,13100.0],["1991-11-15",1.9747,2.0034,1.9461,1.9747,16500.0],["1991-11-18",1.9461,1.9747,1.9461,1.9461,16100.0],["1991-11-19",1.9461,1.9461,1.9175,1.9461,35400.0],["1991-11-20",1.9461,1.9461,1.9175,1.9175,11100.0],["1991-11-21",1.9461,1.9461,1.8889,1.9461,6900.0],["1991-11-22",1.9661,1.9661,1.9074,1.9074,10700.0],["1991-11-25",1.9367,1.9954,1.9074,1.9661,14600.0],["1991-11-26",1.9661,1.9954,1.9367,1.9661,39000.0],["1991-11-27",1.9661,2.0248,1.9661,1.9954,16400.0],["1991-11-29",1.9661,1.9954,1.9367,1.9954,14500.0],["1991-12-02",1.9661,1.9661,1.9074,1.9367,8600.0],["1991-12-03",1.9074,1.9367,1.9074,1.9074,18700.0],["1991-12-04",1.9074,1.9661,1.9074,1.9367,15900.0],["1991-12-05",1.9074,1.9661,1.9074,1.9367,5500.0],["1991-12-06",1.9367,1.9954,1.9367,1.9954,15100.0],["1991-12-09",1.9954,1.9954,1.9074,1.9367,14700.0],["1991-12-10",1.9367,1.9661,1.9074,1.9367,16500.0],["1991-12-11",1.9367,1.9661,1.9074,1.9074,13300.0],["1991-12-12",1.9074,1.9367,1.878,1.9074,22700.0],["1991-12-13",1.9074,1.9367,1.878,1.9074,12400.0],["1991-12-16",1.878,1.9074,1.878,1.9074,24100.0],["1991-12-17",1.878,1.9074,1.8487,1.878,9300.0],["1991-12-18",1.878,1.9074,1.878,1.878,21000.0],["1991-12-19",1.878,1.9367,1.878,1.9367,23300.0],["1991-12-20",1.9074,1.9367,1.9074,1.9074,24800.0],["1991-12-23",1.9367,1.9367,1.878,1.9074,10900.0],["1991-12-24",1.878,1.9367,1.878,1.878,37800.0],["1991-12-26",1.878,1.9367,1.878,1.9074,15900.0],["1991-12-27",1.9074,1.9367,1.9074,1.9074,22100.0],["1991-12-30",1.878,1.9367,1.878,1.9074,39900.0],["1991-12-31",1.9074,1.9367,1.8487,1.9367,53900.0],["1992-01-02",1.9074,1.9661,1.878,1.9367,27200.0],["1992-01-03",1.9074,1.9367,1.878,1.9074,22500.0],["1992-01-06",1.878,1.9367,1.878,1.9074,22900.0],["1992-01-07",1.9074,1.9367,1.878,1.9074,16100.0],["1992-01-08",1.9367,1.9367,1.9074,1.9074,23100.0],["1992-01-09",1.9367,1.9954,1.9074,1.9954,13500.0],["1992-01-10",1.9661,2.0248,1.9661,2.0248,19200.0],["1992-01-13",1.9954,2.0541,1.9954,2.0541,12400.0],["1992-01-14",2.0248,2.0541,2.0248,2.0248,4800.0],["1992-01-15",2.0541,2.0834,2.0248,2.0248,33300.0],["1992-01-16",2.0248,2.0248,1.9954,2.0248,29100.0],["1992-01-17",2.0248,2.0834,2.0248,2.0541,13400.0],["1992-01-20",2.0541,2.0834,2.0541,2.0541,15600.0],["1992-01-21",2.0248,2.0834,2.0248,2.0834,15500.0],["1992-01-22",2.0541,2.1421,2.0541,2.1128,27000.0],["1992-01-23",2.1421,2.2302,2.1421,2.1715,42800.0],["1992-01-24",2.1421,2.1715,2.1421,2.1421,15100.0],["1992-01-27",2.1715,2.1715,2.1421,2.1421,9600.0],["1992-01-28",2.1421,2.2008,2.1421,2.2008,17800.0],["1992-01-29",2.2302,2.2302,2.1421,2.1715,17600.0],["1992-01-30",2.2008,2.2302,2.1715,2.2302,14200.0],["1992-01-31",2.2302,2.3182,2.2008,2.2889,12100.0],["1992-02-03",2.2889,2.3182,2.2595,2.2889,11000.0],["1992-02-04",2.2889,2.2889,2.2008,2.2008,11600.0],["1992-02-05",2.2008,2.2302,2.1715,2.2302,6700.0],["1992-02-06",2.2008,2.2302,2.1715,2.1715,9100.0],["1992-02-07",2.1421,2.2302,2.1421,2.1715,21100.0],["1992-02-10",2.2008,2.2595,2.1715,2.2302,20300.0],["1992-02-11",2.2302,2.3475,2.2302,2.3182,28500.0],["1992-02-12",2.2889,2.3475,2.2889,2.2889,11600.0],["1992-02-13",2.2595,2.3182,2.2595,2.2889,8200.0],["1992-02-14",2.2889,2.3475,2.2595,2.2889,12800.0],["1992-02-18",2.2302,2.3182,2.2302,2.2889,11400.0],["1992-02-19",2.2889,2.2889,2.2302,2.2595,7100.0],["1992-02-20",2.2302,2.2595,2.2302,2.2595,18500.0],["1992-02-21",2.2302,2.2595,2.2008,2.2008,9500.0],["1992-02-24",2.2008,2.2302,2.1715,2.1715,7900.0],["1992-02-25",2.1715,2.2008,2.1421,2.1421,11600.0],["1992-02-26",2.1421,2.2008,2.1421,2.2008,18900.0],["1992-02-27",2.1612,2.3113,2.1612,2.3113,17200.0],["1992-02-28",2.3413,2.3713,2.2512,2.2813,30800.0],["1992-03-02",2.2512,2.3113,2.2212,2.3113,22400.0],["1992-03-03",2.2813,2.2813,2.2212,2.2512,16300.0],["1992-03-04",2.2512,2.2813,2.2212,2.2212,9500.0],["1992-03-05",2.2512,2.2813,2.2212,2.2512,8300.0],["1992-03-06",2.2212,2.2813,2.2212,2.2512,11000.0],["1992-03-09",2.2512,2.2813,2.2512,2.2813,3400.0],["1992-03-10",2.2813,2.2813,2.2512,2.2813,9000.0],["1992-03-11",2.2512,2.2813,2.2512,2.2512,9700.0],["1992-03-12",2.2513,2.2513,2.1912,2.1912,10200.0],["1992-03-13",2.2212,2.2813,2.2212,2.2212,3000.0],["1992-03-16",2.2813,2.2813,2.2212,2.2512,11700.0],["1992-03-17",2.2212,2.2813,2.1912,2.2813,6500.0],["1992-03-18",2.2512,2.2813,2.2212,2.2212,5000.0],["1992-03-19",2.2212,2.3113,2.2212,2.2813,9500.0],["1992-03-20",2.3113,2.3113,2.2512,2.2512,8200.0],["1992-03-23",2.2512,2.2512,2.2212,2.2212,18600.0],["1992-03-24",2.2212,2.2512,2.1912,2.2512,12500.0],["1992-03-25",2.2813,2.3113,2.2212,2.2813,16700.0],["1992-03-26",2.2512,2.2512,2.2212,2.2512,6600.0],["1992-03-27",2.2212,2.2512,2.1912,2.2212,4900.0],["1992-03-30",2.2512,2.2512,2.1912,2.2212,4800.0],["1992-03-31",2.2212,2.2512,2.2212,2.2512,19000.0],["1992-04-01",2.2813,2.2813,2.1912,2.2212,10000.0],["1992-04-02",2.1612,2.1912,2.1312,2.1612,14700.0],["1992-04-03",2.1912,2.2212,2.1612,2.1912,8800.0],["1992-04-06",2.1912,2.1912,2.1612,2.1612,35600.0],["1992-04-07",2.1612,2.1912,2.1612,2.1612,10600.0],["1992-04-08",2.1612,2.2512,2.1612,2.2512,12500.0],["1992-04-09",2.2212,2.2212,2.1912,2.1912,14500.0],["1992-04-10",2.1912,2.2212,2.1912,2.1912,13700.0],["1992-04-13",2.1612,2.2212,2.1612,2.2212,6500.0],["1992-04-14",2.1912,2.2212,2.1912,2.2212,6000.0],["1992-04-15",2.1612,2.2212,2.1612,2.2212,17400.0],["1992-04-16",2.2212,2.2212,2.1612,2.1612,16200.0],["1992-04-20",2.1612,2.2212,2.1612,2.1912,4000.0],["1992-04-21",2.2212,2.2212,2.1912,2.1912,7400.0],["1992-04-22",2.2212,2.2212,2.1912,2.1912,6800.0],["1992-04-23",2.1612,2.2212,2.1612,2.1912,8900.0],["1992-04-24",2.1912,2.2212,2.1912,2.1912,5100.0],["1992-04-27",2.1912,2.2212,2.1612,2.1612,4900.0],["1992-04-28",2.1612,2.1912,2.1312,2.1612,13900.0],["1992-04-29",2.1612,2.1612,2.1312,2.1612,16000.0],["1992-04-30",2.1612,2.1912,2.1312,2.1612,10600.0],["1992-05-01",2.1612,2.1912,2.1612,2.1612,15400.0],["1992-05-04",2.1312,2.1612,2.1312,2.1312,22000.0],["1992-05-05",2.1612,2.1612,2.1312,2.1612,18000.0],["1992-05-06",2.1612,2.1612,2.1012,2.1312,20200.0],["1992-05-07",2.1612,2.1612,2.1312,2.1612,13600.0],["1992-05-08",2.1612,2.1612,2.1312,2.1612,7200.0],["1992-05-11",2.1312,2.1612,2.1312,2.1612,7900.0],["1992-05-12",2.1612,2.1612,2.1312,2.1612,9300.0],["1992-05-13",2.1612,2.1612,2.1012,2.1312,11800.0],["1992-05-14",2.1312,2.1312,2.1312,2.1312,5900.0],["1992-05-15",2.1612,2.1612,2.1312,2.1612,7800.0],["1992-05-18",2.1312,2.1912,2.1312,2.1612,14200.0],["1992-05-19",2.1612,2.1912,2.1612,2.1612,11600.0],["1992-05-20",2.1912,2.1912,2.1912,2.1912,4900.0],["1992-05-21",2.1612,2.1912,2.1612,2.1612,9200.0],["1992-05-22",2.1612,2.1912,2.1612,2.1612,10500.0],["1992-05-26",2.1612,2.1912,2.1612,2.1612,3700.0],["1992-05-27",2.1612,2.1612,2.1312,2.1612,4800.0],["1992-05-28",2.1612,2.1912,2.1312,2.1612,15300.0],["1992-05-29",2.1612,2.1912,2.1612,2.1612,8600.0],["1992-06-01",2.1312,2.1912,2.1312,2.1612,9700.0],["1992-06-02",2.1612,2.1912,2.1612,2.1912,7900.0],["1992-06-03",2.1912,2.1912,2.1312,2.1312,10900.0],["1992-06-04",2.1312,2.1612,2.1312,2.1612,3900.0],["1992-06-05",2.1612,2.1612,2.1312,2.1312,2400.0],["1992-06-08",2.1312,2.2212,2.1312,2.2212,28700.0],["1992-06-09",2.1807,2.2114,2.1807,2.2114,16100.0],["1992-06-10",2.2421,2.2421,2.2114,2.2114,11700.0],["1992-06-11",2.1807,2.1807,2.1807,2.1807,6200.0],["1992-06-12",2.2114,2.2114,2.1807,2.1807,15100.0],["1992-06-15",2.1807,2.1807,2.15,2.1807,12400.0],["1992-06-16",2.15,2.1807,2.15,2.15,10400.0],["1992-06-17",2.1807,2.1807,2.1193,2.1193,18000.0],["1992-06-18",2.0271,2.1193,2.0271,2.0885,35700.0],["1992-06-19",2.0885,2.1807,2.0885,2.1807,16800.0],["1992-06-22",2.1807,2.1807,2.1193,2.15,7300.0],["1992-06-23",2.0885,2.1193,2.0578,2.0885,11300.0],["1992-06-24",2.1193,2.15,2.0885,2.15,3000.0],["1992-06-25",2.15,2.1807,2.1193,2.15,8000.0],["1992-06-26",2.15,2.1807,2.1193,2.15,22400.0],["1992-06-29",2.1193,2.1807,2.1193,2.15,17600.0],["1992-06-30",2.15,2.15,2.1193,2.15,44800.0],["1992-07-01",2.1807,2.1807,2.1193,2.1193,18600.0],["1992-07-02",2.1193,2.15,2.1193,2.1193,29900.0],["1992-07-06",2.15,2.1807,2.1193,2.1807,10500.0],["1992-07-07",2.15,2.1807,2.15,2.15,23700.0],["1992-07-08",2.15,2.1807,2.15,2.15,21800.0],["1992-07-09",2.15,2.1807,2.15,2.15,22900.0],["1992-07-10",2.1193,2.1807,2.1193,2.1193,22000.0],["1992-07-13",2.1193,2.1807,2.1193,2.15,13100.0],["1992-07-14",2.1807,2.1807,2.15,2.15,19200.0],["1992-07-15",2.1807,2.1807,2.15,2.1807,10800.0],["1992-07-16",2.1807,2.1807,2.15,2.15,32800.0],["1992-07-17",2.15,2.15,2.1193,2.1193,7400.0],["1992-07-20",2.1193,2.15,2.1193,2.15,14500.0],["1992-07-21",2.15,2.15,2.1193,2.1193,17600.0],["1992-07-22",2.1807,2.1807,2.1193,2.1193,15000.0],["1992-07-23",2.1193,2.15,2.1193,2.1193,13200.0],["1992-07-24",2.15,2.15,2.1193,2.15,5200.0],["1992-07-27",2.1193,2.1807,2.1193,2.1193,7800.0],["1992-07-28",2.1193,2.15,2.1193,2.15,14500.0],["1992-07-29",2.1807,2.1807,2.1193,2.1807,21400.0],["1992-07-30",2.15,2.2114,2.15,2.2114,10900.0],["1992-07-31",2.2114,2.2114,2.15,2.1807,17000.0],["1992-08-03",2.15,2.2114,2.15,2.2114,12700.0],["1992-08-04",2.1807,2.2114,2.1807,2.2114,11300.0],["1992-08-05",2.2114,2.2114,2.1807,2.1807,13100.0],["1992-08-06",2.2114,2.2114,2.1193,2.1807,19000.0],["1992-08-07",2.1807,2.1807,2.15,2.15,11900.0],["1992-08-10",2.1807,2.2114,2.1807,2.2114,8000.0],["1992-08-11",2.2114,2.2114,2.15,2.1807,23300.0],["1992-08-12",2.15,2.3035,2.15,2.2728,30300.0],["1992-08-13",2.3035,2.3035,2.2728,2.3035,24000.0],["1992-08-14",2.2728,2.3343,2.2728,2.3343,27700.0],["1992-08-17",2.3343,2.3957,2.3343,2.365,36000.0],["1992-08-18",2.3343,2.365,2.3035,2.3343,19600.0],["1992-08-19",2.3035,2.365,2.3035,2.365,9800.0],["1992-08-20",2.365,2.365,2.3035,2.365,29200.0],["1992-08-21",2.3343,2.365,2.3035,2.3343,15000.0],["1992-08-24",2.3242,2.3242,2.2928,2.3242,8200.0],["1992-08-25",2.3242,2.3242,2.2928,2.2928,18100.0],["1992-08-26",2.2928,2.3242,2.2928,2.3242,6600.0],["1992-08-27",2.3242,2.3242,2.2928,2.2928,7000.0],["1992-08-28",2.2928,2.3242,2.2928,2.3242,11100.0],["1992-08-31",2.3242,2.3242,2.2928,2.2928,4000.0],["1992-09-01",2.2928,2.3556,2.2928,2.3242,21100.0],["1992-09-02",2.3242,2.3556,2.3242,2.3242,6500.0],["1992-09-03",2.3242,2.3242,2.3242,2.3242,15800.0],["1992-09-04",2.3242,2.3242,2.2614,2.2928,9600.0],["1992-09-08",2.2928,2.3242,2.2928,2.2928,6700.0],["1992-09-09",2.2614,2.3242,2.2614,2.3242,15400.0],["1992-09-10",2.2928,2.3556,2.2928,2.3556,7500.0],["1992-09-11",2.3242,2.3556,2.2928,2.2928,18400.0],["1992-09-14",2.2928,2.3556,2.2928,2.3556,13400.0],["1992-09-15",2.387,2.387,2.2928,2.3242,13900.0],["1992-09-16",2.3556,2.3556,2.2928,2.3242,4000.0],["1992-09-17",2.3556,2.3556,2.2928,2.3242,7200.0],["1992-09-18",2.3242,2.4184,2.3242,2.3556,18000.0],["1992-09-21",2.3556,2.387,2.3242,2.3556,5900.0],["1992-09-22",2.3556,2.4498,2.3556,2.4498,29100.0],["1992-09-23",2.4184,2.4184,2.387,2.387,18300.0],["1992-09-24",2.387,2.387,2.3242,2.3556,14500.0],["1992-09-25",2.387,2.4184,2.3556,2.387,13200.0],["1992-09-28",2.387,2.4184,2.2928,2.2928,19400.0],["1992-09-29",2.3242,2.3556,2.2928,2.3556,11800.0],["1992-09-30",2.3242,2.4184,2.3242,2.4184,17200.0],["1992-10-01",2.387,2.4813,2.387,2.4813,24000.0],["1992-10-02",2.4813,2.4813,2.4498,2.4813,15100.0],["1992-10-05",2.4498,2.4498,2.387,2.4498,23000.0],["1992-10-06",2.4498,2.4812,2.4498,2.4498,18400.0],["1992-10-07",2.4498,2.4812,2.4498,2.4498,7300.0],["1992-10-08",2.4498,2.4498,2.3556,2.387,14800.0],["1992-10-09",2.4184,2.4498,2.4184,2.4498,8700.0],["1992-10-12",2.387,2.5127,2.387,2.5127,27400.0],["1992-10-13",2.5127,2.5127,2.4498,2.4813,25900.0],["1992-10-14",2.4498,2.4813,2.4498,2.4813,3000.0],["1992-10-15",2.4498,2.4812,2.4498,2.4498,5400.0],["1992-10-16",2.4184,2.4813,2.4184,2.4813,4800.0],["1992-10-19",2.4498,2.4812,2.4184,2.4498,13600.0],["1992-10-20",2.4184,2.4498,2.4184,2.4184,22200.0],["1992-10-21",2.4184,2.4498,2.387,2.4184,15900.0],["1992-10-22",2.387,2.4184,2.3556,2.3556,21300.0],["1992-10-23",2.3556,2.387,2.3556,2.387,10900.0],["1992-10-26",2.3242,2.387,2.3242,2.387,13900.0],["1992-10-27",2.3242,2.387,2.3242,2.3556,21000.0],["1992-10-28",2.3242,2.387,2.3242,2.3556,18000.0],["1992-10-29",2.3556,2.387,2.3556,2.387,13900.0],["1992-10-30",2.387,2.4184,2.387,2.4184,13100.0],["1992-11-02",2.4184,2.4184,2.387,2.387,8000.0],["1992-11-03",2.387,2.4813,2.387,2.4813,11000.0],["1992-11-04",2.4812,2.4812,2.4184,2.4498,7500.0],["1992-11-05",2.4184,2.4812,2.4184,2.4498,5100.0],["1992-11-06",2.4498,2.4498,2.3242,2.387,10100.0],["1992-11-09",2.3556,2.4498,2.3242,2.4498,14700.0],["1992-11-10",2.4184,2.4813,2.387,2.387,10700.0],["1992-11-11",2.387,2.387,2.3242,2.3556,14200.0],["1992-11-12",2.3242,2.4184,2.3242,2.3242,16300.0],["1992-11-13",2.3556,2.387,2.3242,2.3242,25900.0],["1992-11-16",2.3556,2.3556,2.3242,2.3242,7900.0],["1992-11-17",2.3242,2.4184,2.3242,2.387,10900.0],["1992-11-18",2.387,2.387,2.3556,2.387,5000.0],["1992-11-19",2.3556,2.4498,2.3556,2.387,6200.0],["1992-11-20",2.387,2.4498,2.387,2.4498,11500.0],["1992-11-23",2.3433,2.4396,2.3433,2.3754,16800.0],["1992-11-24",2.4075,2.4717,2.3754,2.3754,6000.0],["1992-11-25",2.3754,2.4396,2.3754,2.4396,7700.0],["1992-11-27",2.4396,2.5038,2.4396,2.4396,7900.0],["1992-11-30",2.4075,2.4717,2.4075,2.4075,14000.0],["1992-12-01",2.4396,2.4396,2.3433,2.3754,15600.0],["1992-12-02",2.3754,2.4075,2.3433,2.4075,11800.0],["1992-12-03",2.3754,2.4396,2.3754,2.3754,9900.0],["1992-12-04",2.3754,2.4075,2.3754,2.3754,6300.0],["1992-12-07",2.4075,2.4396,2.3433,2.4396,9200.0],["1992-12-08",2.4075,2.4396,2.4075,2.4075,15600.0],["1992-12-09",2.3754,2.4396,2.2149,2.3433,40300.0],["1992-12-10",2.3433,2.3754,2.3433,2.3433,5200.0],["1992-12-11",2.3433,2.4075,2.3433,2.4075,13700.0],["1992-12-14",2.3754,2.4075,2.3754,2.3754,7000.0],["1992-12-15",2.4075,2.4075,2.3754,2.3754,5400.0],["1992-12-16",2.3754,2.4075,2.3433,2.3433,19900.0],["1992-12-17",2.3433,2.3754,2.3112,2.3112,14900.0],["1992-12-18",2.3433,2.3433,2.3112,2.3112,13800.0],["1992-12-21",2.3754,2.3754,2.3112,2.3112,18700.0],["1992-12-22",2.3112,2.3433,2.2791,2.2791,22400.0],["1992-12-23",2.2791,2.3433,2.2791,2.3433,24200.0],["1992-12-24",2.3112,2.3433,2.3112,2.3433,6900.0],["1992-12-28",2.3112,2.3754,2.3112,2.3754,10900.0],["1992-12-29",2.3112,2.3754,2.2791,2.2791,56500.0],["1992-12-30",2.2791,2.3433,2.247,2.3112,50700.0],["1992-12-31",2.2791,2.3112,2.2791,2.2791,18300.0],["1993-01-04",2.3112,2.4075,2.3112,2.4075,19200.0],["1993-01-05",2.4075,2.4075,2.2791,2.3433,31500.0],["1993-01-06",2.3754,2.3754,2.3433,2.3754,10300.0],["1993-01-07",2.3433,2.4717,2.3433,2.4717,16400.0],["1993-01-08",2.4717,2.4717,2.3433,2.4075,12300.0],["1993-01-11",2.3754,2.4717,2.3754,2.4396,10800.0],["1993-01-12",2.4396,2.5359,2.4396,2.5359,14500.0],["1993-01-13",2.4717,2.5359,2.4717,2.5359,6100.0],["1993-01-14",2.5038,2.5359,2.5038,2.5038,7400.0],["1993-01-15",2.5359,2.5359,2.5038,2.5359,8900.0],["1993-01-18",2.5359,2.5359,2.5038,2.5359,4800.0],["1993-01-19",2.5359,2.568,2.5359,2.5359,24700.0],["1993-01-20",2.568,2.568,2.5359,2.5359,24000.0],["1993-01-21",2.568,2.6001,2.568,2.568,8400.0],["1993-01-22",2.568,2.6001,2.5359,2.568,17000.0],["1993-01-25",2.568,2.6001,2.5359,2.6001,15700.0],["1993-01-26",2.6001,2.6001,2.568,2.568,10800.0],["1993-01-27",2.568,2.568,2.568,2.568,1700.0],["1993-01-28",2.6001,2.6001,2.5359,2.5359,5300.0],["1993-01-29",2.568,2.568,2.5359,2.568,13300.0],["1993-02-01",2.5359,2.568,2.5359,2.5359,5000.0],["1993-02-02",2.5359,2.568,2.5359,2.5359,11000.0],["1993-02-03",2.5359,2.6001,2.5359,2.6001,7300.0],["1993-02-04",2.6001,2.6001,2.568,2.568,15200.0],["1993-02-05",2.6001,2.6001,2.568,2.6001,5400.0],["1993-02-08",2.6001,2.6322,2.568,2.6001,17200.0],["1993-02-09",2.568,2.6001,2.5359,2.6001,26400.0],["1993-02-10",2.568,2.6001,2.568,2.6001,12300.0],["1993-02-11",2.6001,2.6001,2.568,2.568,4800.0],["1993-02-12",2.568,2.7606,2.568,2.7606,46700.0],["1993-02-16",2.7285,2.7285,2.568,2.6001,13500.0],["1993-02-17",2.6322,2.6964,2.6001,2.6643,13600.0],["1993-02-18",2.7606,2.7606,2.6322,2.6964,18800.0],["1993-02-19",2.6964,2.7285,2.6322,2.7285,43600.0],["1993-02-22",2.6643,2.7606,2.6643,2.7606,11800.0],["1993-02-23",2.7285,2.8248,2.7285,2.8248,9000.0],["1993-02-24",2.8248,2.889,2.7927,2.8569,28300.0],["1993-02-25",2.8569,2.9211,2.8569,2.889,20100.0],["1993-02-26",2.8569,2.9211,2.8569,2.9211,29200.0],["1993-03-01",2.9211,2.9532,2.8569,2.889,13100.0],["1993-03-02",2.8569,2.889,2.7927,2.8569,23400.0],["1993-03-03",2.8569,2.889,2.8569,2.889,15200.0],["1993-03-04",2.8569,2.9532,2.8569,2.889,21100.0],["1993-03-05",2.8569,2.9211,2.8569,2.9211,14100.0],["1993-03-08",2.9211,2.9211,2.889,2.9211,13100.0],["1993-03-09",2.8779,2.976,2.8779,2.976,14700.0],["1993-03-10",2.976,2.976,2.9106,2.9433,9100.0],["1993-03-11",3.0087,3.0087,2.9106,2.976,25000.0],["1993-03-12",2.976,3.0741,2.976,3.0741,33600.0],["1993-03-15",3.0741,3.0741,3.0087,3.0414,15100.0],["1993-03-16",3.0414,3.1068,3.0087,3.1068,26800.0],["1993-03-17",3.0741,3.1068,3.0414,3.0741,25200.0],["1993-03-18",3.0414,3.0414,2.8779,2.976,17800.0],["1993-03-19",3.0087,3.0087,2.9106,2.9106,17700.0],["1993-03-22",2.8779,2.9106,2.8452,2.8452,9000.0],["1993-03-23",2.8125,2.8779,2.7798,2.8779,10600.0],["1993-03-24",2.8452,2.9106,2.8452,2.8779,11200.0],["1993-03-25",2.8452,3.0087,2.8452,3.0087,18100.0],["1993-03-26",3.0414,3.1395,3.0087,3.0414,29800.0],["1993-03-29",2.976,2.976,2.9106,2.9106,11000.0],["1993-03-30",2.9106,2.9433,2.9106,2.9433,3700.0],["1993-03-31",2.9106,3.0087,2.9106,3.0087,15700.0],["1993-04-01",2.976,3.0087,2.9433,3.0087,14600.0],["1993-04-02",2.976,3.0087,2.9433,3.0087,16900.0],["1993-04-05",3.0087,3.0087,2.9106,2.9106,5800.0],["1993-04-06",2.9106,2.9433,2.9106,2.9106,8900.0],["1993-04-07",2.9106,2.9433,2.8779,2.9433,15200.0],["1993-04-08",2.9433,2.9433,2.9106,2.9106,16900.0],["1993-04-12",2.8779,2.9433,2.8779,2.9106,22100.0],["1993-04-13",2.9106,2.9433,2.9106,2.9106,25500.0],["1993-04-14",2.9433,3.0087,2.9433,3.0087,17500.0],["1993-04-15",3.0414,3.0414,2.976,3.0414,5200.0],["1993-04-16",3.0414,3.0414,3.0087,3.0087,13700.0],["1993-04-19",3.0741,3.0741,3.0087,3.0741,21700.0],["1993-04-20",3.0414,3.0414,2.9433,3.0087,17700.0],["1993-04-21",2.976,3.0741,2.976,3.0414,8400.0],["1993-04-22",3.0414,3.0741,3.0087,3.0741,16100.0],["1993-04-23",3.0087,3.0414,2.976,2.976,13400.0],["1993-04-26",3.0087,3.0087,2.976,3.0087,4600.0],["1993-04-27",2.976,3.0414,2.976,3.0414,15400.0],["1993-04-28",3.0087,3.0087,2.976,3.0087,12500.0],["1993-04-29",2.976,3.0087,2.976,2.976,13900.0],["1993-04-30",3.0087,3.0087,2.976,3.0087,17000.0],["1993-05-03",3.0087,3.0087,2.976,2.976,6200.0],["1993-05-04",2.976,3.0414,2.976,3.0414,18600.0],["1993-05-05",3.0087,3.0414,3.0087,3.0414,8600.0],["1993-05-06",3.0087,3.0414,3.0087,3.0087,8000.0],["1993-05-07",2.976,2.976,2.976,2.976,5600.0],["1993-05-10",2.976,3.0087,2.976,2.976,7600.0],["1993-05-11",3.0087,3.0087,2.976,2.976,12700.0],["1993-05-12",3.0087,3.0414,2.976,2.976,7400.0],["1993-05-13",2.9433,2.976,2.9433,2.976,7600.0],["1993-05-14",2.9433,2.976,2.9433,2.976,10300.0],["1993-05-17",3.0087,3.0087,2.9433,2.976,10000.0],["1993-05-18",2.9433,3.0087,2.9433,2.976,11800.0],["1993-05-19",2.9433,3.0414,2.9433,3.0087,14300.0],["1993-05-20",3.0087,3.0414,3.0087,3.0087,12000.0],["1993-05-21",2.976,3.0087,2.9433,2.976,25700.0],["1993-05-24",2.9433,3.0414,2.9433,2.976,22600.0],["1993-05-25",3.0087,3.0414,3.0087,3.0414,11500.0],["1993-05-26",3.0087,3.0414,3.0087,3.0414,13700.0],["1993-05-27",3.0414,3.0741,3.0414,3.0414,6900.0],["1993-05-28",3.0414,3.1068,3.0414,3.1068,12800.0],["1993-06-01",3.1395,3.1722,3.1395,3.1722,18500.0],["1993-06-02",3.1722,3.2049,3.1395,3.1395,13400.0],["1993-06-03",3.1068,3.1068,3.0741,3.0741,8000.0],["1993-06-04",3.0414,3.0414,2.976,2.976,20900.0],["1993-06-07",2.976,3.0741,2.976,3.0087,16200.0],["1993-06-08",2.976,3.0414,2.976,3.0087,29100.0],["1993-06-09",3.0314,3.1979,3.0314,3.1646,48100.0],["1993-06-10",3.1313,3.1979,3.1313,3.1313,26800.0],["1993-06-11",3.1313,3.1646,3.1313,3.1313,18400.0],["1993-06-14",3.1313,3.1979,3.098,3.1979,18700.0],["1993-06-15",3.1979,3.1979,3.0647,3.098,14400.0],["1993-06-16",3.1313,3.1313,3.0647,3.0647,9300.0],["1993-06-17",3.0647,3.098,3.0314,3.0647,20500.0],["1993-06-18",3.0647,3.0647,3.0314,3.0314,8400.0],["1993-06-21",2.9981,3.0647,2.9981,3.0647,5700.0],["1993-06-22",3.0647,3.0647,2.9981,3.0647,17300.0],["1993-06-23",3.0647,3.0647,3.0314,3.0647,7100.0],["1993-06-24",3.0314,3.1313,3.0314,3.1313,27000.0],["1993-06-25",3.098,3.1979,3.0647,3.1646,37200.0],["1993-06-28",3.1979,3.1979,3.1646,3.1646,9900.0],["1993-06-29",3.1646,3.1979,3.1313,3.1313,9800.0],["1993-06-30",3.098,3.098,3.0647,3.098,16600.0],["1993-07-01",3.1313,3.1979,3.098,3.1979,22100.0],["1993-07-02",3.1646,3.2312,3.1646,3.1979,16500.0],["1993-07-06",3.2312,3.4311,3.1979,3.4311,121500.0],["1993-07-07",3.531,3.6643,3.4977,3.5977,284900.0],["1993-07-08",3.5977,3.5977,3.4644,3.4977,154800.0],["1993-07-09",3.4977,3.4977,3.4644,3.4977,80700.0],["1993-07-12",3.4977,3.4977,3.4644,3.4977,111700.0],["1993-07-13",3.4977,3.531,3.4644,3.531,109300.0],["1993-07-14",3.531,3.531,3.4977,3.531,51500.0],["1993-07-15",3.531,3.531,3.4977,3.531,57300.0],["1993-07-16",3.531,3.531,3.4977,3.531,70800.0],["1993-07-19",3.531,3.531,3.4644,3.4644,45800.0],["1993-07-20",3.4977,3.4977,3.4644,3.4977,26600.0],["1993-07-21",3.4977,3.4977,3.4311,3.4644,36500.0],["1993-07-22",3.4644,3.4644,3.4311,3.4644,24700.0],["1993-07-23",3.4644,3.4644,3.3978,3.4311,37900.0],["1993-07-26",3.4311,3.4977,3.4311,3.4311,38300.0],["1993-07-27",3.4644,3.4977,3.4644,3.4977,33800.0],["1993-07-28",3.4977,3.4977,3.4311,3.4644,70000.0],["1993-07-29",3.4311,3.4977,3.4311,3.4644,18600.0],["1993-07-30",3.4977,3.4977,3.4311,3.4644,21200.0],["1993-08-02",3.4644,3.4644,3.4311,3.4644,29800.0],["1993-08-03",3.4644,3.4644,3.4311,3.4311,7300.0],["1993-08-04",3.4644,3.4644,3.4311,3.4311,11000.0],["1993-08-05",3.4644,3.4644,3.4311,3.4644,299800.0],["1993-08-06",3.4644,3.4644,3.4311,3.4311,121800.0],["1993-08-09",3.4644,3.4644,3.3978,3.4644,35500.0],["1993-08-10",3.4644,3.4977,3.4644,3.4644,32100.0],["1993-08-11",3.4977,3.5643,3.4311,3.531,73700.0],["1993-08-12",3.531,3.5977,3.531,3.5643,30200.0],["1993-08-13",3.531,3.5977,3.531,3.531,18600.0],["1993-08-16",3.5643,3.5977,3.5643,3.5643,15200.0],["1993-08-17",3.531,3.5977,3.531,3.5977,30500.0],["1993-08-18",3.5977,3.5977,3.531,3.5977,48600.0],["1993-08-19",3.631,3.631,3.5643,3.5977,17300.0],["1993-08-20",3.5643,3.631,3.4977,3.4977,28100.0],["1993-08-23",3.531,3.5643,3.4977,3.4977,19600.0],["1993-08-24",3.4977,3.531,3.4977,3.4977,9900.0],["1993-08-25",3.531,3.531,3.4977,3.531,14800.0],["1993-08-26",3.531,3.531,3.4977,3.4977,30400.0],["1993-08-27",3.531,3.531,3.4977,3.531,15000.0],["1993-08-30",3.531,3.5643,3.531,3.531,20300.0],["1993-08-31",3.531,3.5977,3.531,3.5977,12600.0],["1993-09-01",3.5977,3.5977,3.5643,3.5643,29400.0],["1993-09-02",3.5643,3.6643,3.5643,3.6643,40000.0],["1993-09-03",3.6643,3.6643,3.5977,3.5977,16900.0],["1993-09-07",3.631,3.6643,3.631,3.631,26300.0],["1993-09-08",3.6643,3.6643,3.631,3.6643,17300.0],["1993-09-09",3.6873,3.6873,3.552,3.5858,27200.0],["1993-09-10",3.5858,3.6196,3.5858,3.5858,13500.0],["1993-09-13",3.6196,3.6873,3.6196,3.6535,25300.0],["1993-09-14",3.6873,3.7211,3.6873,3.7211,60800.0],["1993-09-15",3.6535,3.6873,3.6535,3.6535,6300.0],["1993-09-16",3.6873,3.7211,3.6535,3.6873,11800.0],["1993-09-17",3.6873,3.6873,3.6196,3.6873,17000.0],["1993-09-20",3.6873,3.6873,3.6196,3.6535,24000.0],["1993-09-21",3.6196,3.6535,3.5858,3.5858,17000.0],["1993-09-22",3.6196,3.6535,3.5858,3.6196,32000.0],["1993-09-23",3.6535,3.7211,3.6196,3.6873,32600.0],["1993-09-24",3.7211,3.7549,3.7211,3.7549,43900.0],["1993-09-27",3.7211,3.7549,3.6873,3.6873,32300.0],["1993-09-28",3.6873,3.8564,3.6873,3.7549,48400.0],["1993-09-29",3.7888,3.9241,3.7888,3.8903,144500.0],["1993-09-30",3.8564,3.9241,3.8226,3.9241,201000.0],["1993-10-01",3.9917,3.9917,3.8903,3.9917,31600.0],["1993-10-04",3.9917,4.0594,3.9241,4.0594,33900.0],["1993-10-05",3.9917,4.0594,3.9917,4.0594,27600.0],["1993-10-06",4.0256,4.0594,3.9579,4.0256,24900.0],["1993-10-07",3.9917,3.9917,3.9241,3.9917,24500.0],["1993-10-08",3.9241,3.9579,3.8903,3.9241,20700.0],["1993-10-11",3.9579,3.9917,3.8564,3.8564,16400.0],["1993-10-12",3.8564,3.9579,3.8226,3.8564,15900.0],["1993-10-13",3.8564,3.9241,3.8226,3.9241,28500.0],["1993-10-14",3.9241,3.9917,3.9241,3.9917,49700.0],["1993-10-15",3.9579,3.9579,3.9241,3.9241,16800.0],["1993-10-18",3.9579,3.9579,3.9241,3.9241,18600.0],["1993-10-19",3.9579,3.9579,3.8903,3.8903,25400.0],["1993-10-20",3.8903,3.8903,3.7888,3.7888,16300.0],["1993-10-21",3.8226,3.8903,3.8226,3.8564,25500.0],["1993-10-22",3.8564,3.8903,3.8564,3.8564,9100.0],["1993-10-25",3.8564,3.8903,3.7888,3.7888,12500.0],["1993-10-26",3.7888,3.8564,3.7888,3.8226,18900.0],["1993-10-27",3.8226,3.8564,3.7888,3.8226,16600.0],["1993-10-28",3.7888,3.8564,3.7211,3.8226,29200.0],["1993-10-29",3.8564,3.9241,3.8226,3.9241,65900.0],["1993-11-01",3.8564,3.9241,3.8564,3.9241,28100.0],["1993-11-02",3.9241,3.9241,3.8226,3.8903,21900.0],["1993-11-03",3.8564,3.9241,3.8564,3.8564,27700.0],["1993-11-04",3.8903,3.8903,3.8226,3.8564,23400.0],["1993-11-05",3.8226,3.8226,3.7549,3.8226,16200.0],["1993-11-08",3.7888,3.8226,3.7888,3.7888,16000.0],["1993-11-09",3.8226,3.8564,3.7549,3.8226,49800.0],["1993-11-10",3.7888,3.9241,3.7888,3.8564,30100.0],["1993-11-11",3.8903,3.9579,3.8564,3.9241,33400.0],["1993-11-12",3.8903,3.8903,3.8564,3.8564,15900.0],["1993-11-15",3.8903,3.8903,3.7549,3.8564,19900.0],["1993-11-16",3.8226,3.8903,3.7888,3.8226,15100.0],["1993-11-17",3.8226,3.8564,3.7888,3.8226,14900.0],["1993-11-18",3.7888,3.8903,3.7888,3.8564,19500.0],["1993-11-19",3.8226,3.8564,3.8226,3.8564,16100.0],["1993-11-22",3.8564,3.8903,3.8564,3.8564,30300.0],["1993-11-23",3.8903,3.8903,3.8564,3.8564,17500.0],["1993-11-24",3.8226,3.8564,3.8226,3.8226,11100.0],["1993-11-26",3.8226,3.8564,3.8226,3.8564,17700.0],["1993-11-29",3.8564,3.8564,3.8226,3.8564,37800.0],["1993-11-30",3.8226,3.8903,3.8226,3.8903,33700.0],["1993-12-01",3.9241,3.9241,3.8564,3.9241,22300.0],["1993-12-02",3.9241,3.9241,3.8226,3.8226,21600.0],["1993-12-03",3.8226,3.8903,3.8226,3.8903,16900.0],["1993-12-06",3.8903,4.0256,3.8903,4.0256,36200.0],["1993-12-07",4.0594,4.0594,4.0256,4.0594,103500.0],["1993-12-08",4.0256,4.0594,3.9579,3.9579,42000.0],["1993-12-09",3.9813,4.0499,3.9813,4.0156,49400.0],["1993-12-10",4.0499,4.0499,3.9126,3.9469,24600.0],["1993-12-13",3.9126,3.9469,3.8783,3.9126,68100.0],["1993-12-14",3.9812,3.9812,3.8783,3.9469,17500.0],["1993-12-15",3.844,3.9126,3.844,3.8783,30400.0],["1993-12-16",3.9469,3.9469,3.844,3.9469,10000.0],["1993-12-17",3.9813,4.0156,3.9813,4.0156,19800.0],["1993-12-20",4.0156,4.0156,3.9813,4.0156,17400.0],["1993-12-21",3.9126,4.0499,3.9126,4.0499,31000.0],["1993-12-22",3.9469,3.9812,3.8783,3.9469,20200.0],["1993-12-23",3.9126,3.9813,3.9126,3.9126,38300.0],["1993-12-27",3.844,3.9469,3.844,3.844,31900.0],["1993-12-28",3.7753,3.844,3.7753,3.8096,53000.0],["1993-12-29",3.7753,3.844,3.741,3.8096,34400.0],["1993-12-30",3.7753,3.9126,3.7753,3.9126,23000.0],["1993-12-31",3.9126,3.9126,3.844,3.9126,20600.0],["1994-01-03",3.9126,3.9469,3.844,3.8783,29700.0],["1994-01-04",3.8783,3.9126,3.8783,3.9126,24600.0],["1994-01-05",3.8783,3.9469,3.844,3.9469,21900.0],["1994-01-06",3.9469,3.9469,3.9126,3.9126,24400.0],["1994-01-07",3.9126,3.9812,3.844,3.8783,26300.0],["1994-01-10",3.844,3.9812,3.844,3.9469,34200.0],["1994-01-11",3.844,3.9812,3.844,3.9469,36700.0],["1994-01-12",4.0156,4.0499,3.9813,4.0499,40000.0],["1994-01-13",3.9813,4.0156,3.9813,3.9813,28700.0],["1994-01-14",4.0156,4.0842,4.0156,4.0156,38800.0],["1994-01-17",4.0499,4.0842,4.0156,4.0499,17800.0],["1994-01-18",4.0156,4.0842,4.0156,4.0499,33000.0],["1994-01-19",4.0156,4.0499,4.0156,4.0499,40500.0],["1994-01-20",4.0842,4.0842,4.0499,4.0842,39400.0],["1994-01-21",4.0842,4.1185,4.0499,4.0842,92700.0],["1994-01-24",4.0842,4.1185,4.0842,4.0842,24900.0],["1994-01-25",4.1185,4.1185,4.0842,4.1185,24600.0],["1994-01-26",4.1185,4.1185,4.0499,4.0842,56400.0],["1994-01-27",4.0499,4.1529,4.0499,4.1185,60200.0],["1994-01-28",4.1185,4.3588,4.1185,4.2901,99000.0],["1994-01-31",4.2558,4.2901,4.1529,4.2901,82500.0],["1994-02-01",4.2558,4.2901,4.1185,4.1872,57100.0],["1994-02-02",4.1185,4.1529,4.0842,4.1185,49500.0],["1994-02-03",4.0842,4.1185,4.0156,4.0499,35200.0],["1994-02-04",4.0499,4.0499,3.9813,4.0156,1768000.0],["1994-02-07",3.9813,4.0156,3.9813,3.9813,143600.0],["1994-02-08",3.9813,4.0156,3.9813,3.9813,80900.0],["1994-02-09",4.0156,4.0499,4.0156,4.0499,79900.0],["1994-02-10",4.0156,4.0499,4.0156,4.0156,49900.0],["1994-02-11",4.0156,4.0499,4.0156,4.0499,42300.0],["1994-02-14",4.0156,4.0499,3.9813,4.0499,35300.0],["1994-02-15",4.0499,4.0499,4.0156,4.0156,77100.0],["1994-02-16",4.0156,4.0499,4.0156,4.0499,45400.0],["1994-02-17",4.0499,4.0499,3.9813,4.0156,30000.0],["1994-02-18",4.0499,4.0499,4.0156,4.0156,19100.0],["1994-02-22",4.0156,4.0842,4.0156,4.0499,33400.0],["1994-02-23",4.0499,4.0499,4.0156,4.0499,57600.0],["1994-02-24",4.0499,4.0499,3.9813,4.0156,37600.0],["1994-02-25",4.0156,4.0156,3.8783,3.9813,64000.0],["1994-02-28",4.0499,4.0842,3.9812,4.0842,93200.0],["1994-03-01",4.0842,4.1185,4.0156,4.1185,72000.0],["1994-03-02",4.0842,4.1872,3.9813,4.1872,137200.0],["1994-03-03",4.1872,4.2215,4.1185,4.1185,112900.0],["1994-03-04",4.1872,4.1872,4.1185,4.1872,42200.0],["1994-03-07",4.1872,4.2901,4.1872,4.2215,110200.0],["1994-03-08",4.2558,4.2901,4.1529,4.2215,102800.0],["1994-03-09",4.2452,4.3148,4.2104,4.28,47200.0],["1994-03-10",4.3148,4.3148,4.28,4.28,37600.0],["1994-03-11",4.3148,4.3148,4.28,4.28,49800.0],["1994-03-14",4.3148,4.3148,4.2452,4.28,32000.0],["1994-03-15",4.3148,4.3148,4.2452,4.3148,58900.0],["1994-03-16",4.28,4.3496,4.28,4.3496,31800.0],["1994-03-17",4.3496,4.3843,4.3148,4.3148,41300.0],["1994-03-18",4.3496,4.3843,4.2104,4.28,37400.0],["1994-03-21",4.2104,4.28,4.2104,4.2452,22100.0],["1994-03-22",4.2452,4.3496,4.2452,4.3148,37400.0],["1994-03-23",4.3495,4.4539,4.3495,4.4191,63500.0],["1994-03-24",4.4191,4.4191,4.3495,4.3843,46900.0],["1994-03-25",4.4191,4.4191,4.3148,4.3843,39800.0],["1994-03-28",4.3496,4.3843,4.28,4.3496,55500.0],["1994-03-29",4.28,4.3148,4.1408,4.1408,97800.0],["1994-03-30",4.0712,4.106,4.0364,4.0712,82100.0],["1994-03-31",4.0364,4.0364,3.6884,4.0016,124200.0],["1994-04-04",3.8972,3.932,3.7232,3.932,595400.0],["1994-04-05",3.8972,4.1408,3.8972,4.1408,70000.0],["1994-04-06",4.106,4.106,4.0016,4.0016,43100.0],["1994-04-07",4.0364,4.0712,4.0016,4.0364,47800.0],["1994-04-08",4.0016,4.0364,4.0016,4.0016,33900.0],["1994-04-11",4.0016,4.0016,3.9668,4.0016,16600.0],["1994-04-12",4.0364,4.106,4.0364,4.0712,16600.0],["1994-04-13",4.0712,4.0712,3.9668,4.0364,23000.0],["1994-04-14",4.0016,4.0364,4.0016,4.0016,24700.0],["1994-04-15",4.0364,4.0364,3.9668,4.0016,8300.0],["1994-04-18",4.0016,4.0364,3.9668,4.0016,39400.0],["1994-04-19",3.9668,4.0016,3.9668,4.0016,16300.0],["1994-04-20",4.0364,4.0712,4.0364,4.0364,40400.0],["1994-04-21",4.0016,4.0016,3.8624,3.8972,80000.0],["1994-04-22",3.8624,3.9668,3.8624,3.9668,64900.0],["1994-04-25",4.0016,4.106,3.932,4.106,25400.0],["1994-04-26",4.0712,4.106,3.9668,4.0364,25100.0],["1994-04-28",4.0016,4.0712,4.0016,4.0712,19300.0],["1994-04-29",4.0712,4.0712,4.0016,4.0712,27600.0],["1994-05-02",4.0016,4.0364,4.0016,4.0016,14600.0],["1994-05-03",3.9668,4.106,3.9668,4.106,43300.0],["1994-05-04",4.0712,4.2104,4.0712,4.1756,38900.0],["1994-05-05",4.2104,4.28,4.1756,4.1756,46600.0],["1994-05-06",4.2104,4.2452,4.1408,4.1408,23600.0],["1994-05-09",4.1756,4.1756,4.106,4.1408,31200.0],["1994-05-10",4.1756,4.2452,4.1756,4.2104,28100.0],["1994-05-11",4.2104,4.2452,4.1756,4.2104,22800.0],["1994-05-12",4.2104,4.2104,4.1756,4.1756,41800.0],["1994-05-13",4.1408,4.1756,4.106,4.1408,30500.0],["1994-05-16",4.1408,4.1408,4.0016,4.106,20400.0],["1994-05-17",4.0712,4.1408,4.0364,4.1408,39700.0],["1994-05-18",4.106,4.1756,4.0712,4.1756,21100.0],["1994-05-19",4.1756,4.2104,4.1408,4.1756,36800.0],["1994-05-20",4.1756,4.2452,4.1756,4.2104,28600.0],["1994-05-23",4.1756,4.2452,4.1756,4.2452,42300.0],["1994-05-24",4.2104,4.3148,4.2104,4.2452,30500.0],["1994-05-25",4.28,4.3496,4.2452,4.3148,24200.0],["1994-05-26",4.3496,4.3496,4.28,4.3148,14900.0],["1994-05-27",4.28,4.3843,4.28,4.3496,25700.0],["1994-05-31",4.3843,4.5583,4.3843,4.5235,212200.0],["1994-06-01",4.5583,4.6279,4.5583,4.5931,116300.0],["1994-06-02",4.5931,4.6627,4.4887,4.5583,97200.0],["1994-06-03",4.4887,4.5583,4.4539,4.4887,25400.0],["1994-06-06",4.4887,4.4887,4.3148,4.3496,51800.0],["1994-06-07",4.3148,4.4539,4.3148,4.3843,25200.0],["1994-06-08",4.3843,4.4539,4.3148,4.3843,13400.0],["1994-06-09",4.4083,4.4083,4.3731,4.3731,40700.0],["1994-06-10",4.3025,4.4436,4.3025,4.4436,11600.0],["1994-06-13",4.4083,4.4436,4.3025,4.3378,11100.0],["1994-06-14",4.3378,4.5141,4.3378,4.4789,16800.0],["1994-06-15",4.4789,4.5141,4.4789,4.4789,27400.0],["1994-06-16",4.4789,4.5141,4.4436,4.5141,26700.0],["1994-06-17",4.5141,4.5141,4.4083,4.4436,13500.0],["1994-06-20",4.4789,4.4789,4.4083,4.4083,11800.0],["1994-06-21",4.4083,4.4789,4.3731,4.3731,18300.0],["1994-06-22",4.4083,4.4083,4.232,4.3025,12000.0],["1994-06-23",4.3378,4.4083,4.2673,4.4083,30100.0],["1994-06-24",4.3731,4.3731,4.2673,4.2673,24400.0],["1994-06-27",4.2673,4.3378,4.2673,4.3025,10400.0],["1994-06-28",4.3025,4.3731,4.2673,4.2673,20600.0],["1994-06-29",4.3025,4.3731,4.3025,4.3378,9600.0],["1994-06-30",4.3731,4.4083,4.3378,4.3731,20600.0],["1994-07-01",4.4083,4.4436,4.3731,4.4083,17300.0],["1994-07-05",4.3378,4.3731,4.3378,4.3378,18600.0],["1994-07-06",4.4083,4.4083,4.3378,4.3378,23700.0],["1994-07-07",4.3025,4.3731,4.3025,4.3378,27900.0],["1994-07-08",4.3025,4.3378,4.2673,4.2673,28300.0],["1994-07-11",4.232,4.3025,4.232,4.232,21000.0],["1994-07-12",4.232,4.3025,4.232,4.2673,23700.0],["1994-07-13",4.2673,4.3378,4.2673,4.3025,29100.0],["1994-07-14",4.3731,4.4083,4.3025,4.3378,15800.0],["1994-07-15",4.3025,4.3731,4.3025,4.3731,17700.0],["1994-07-18",4.3025,4.3731,4.3025,4.3025,28100.0],["1994-07-19",4.3025,4.3378,4.3025,4.3378,28400.0],["1994-07-20",4.3025,4.3025,4.2673,4.2673,18200.0],["1994-07-21",4.3378,4.3378,4.2673,4.2673,24700.0],["1994-07-22",4.2673,4.3025,4.2673,4.2673,16300.0],["1994-07-25",4.2673,4.3025,4.2673,4.2673,13200.0],["1994-07-26",4.2673,4.3378,4.2673,4.3025,13900.0],["1994-07-27",4.2673,4.3025,4.2673,4.2673,14500.0],["1994-07-28",4.2673,4.3025,4.2673,4.2673,11400.0],["1994-07-29",4.2673,4.3378,4.2673,4.2673,15300.0],["1994-08-01",4.2673,4.3025,4.2673,4.2673,18400.0],["1994-08-02",4.2673,4.3025,4.232,4.232,19800.0],["1994-08-03",4.232,4.2673,4.232,4.232,16400.0],["1994-08-04",4.232,4.2673,4.232,4.2673,23800.0],["1994-08-05",4.232,4.2673,4.232,4.232,14100.0],["1994-08-08",4.232,4.2673,4.232,4.232,27900.0],["1994-08-09",4.232,4.232,4.1967,4.232,46400.0],["1994-08-10",4.232,4.2673,4.1615,4.232,10100.0],["1994-08-11",4.232,4.232,4.1262,4.1615,27900.0],["1994-08-12",4.0204,4.232,4.0204,4.232,66300.0],["1994-08-15",4.1615,4.2673,4.1262,4.2673,39400.0],["1994-08-16",4.232,4.232,4.1967,4.1967,23800.0],["1994-08-17",4.1967,4.232,4.1615,4.1967,18600.0],["1994-08-18",4.1967,4.2673,4.1615,4.1967,18700.0],["1994-08-19",4.1615,4.1967,4.1615,4.1615,16200.0],["1994-08-22",4.1615,4.1615,4.1262,4.1615,21700.0],["1994-08-23",4.1615,4.1615,4.1262,4.1262,11200.0],["1994-08-24",4.1262,4.1615,4.0909,4.1262,24000.0],["1994-08-25",4.1615,4.1967,4.1615,4.1615,48500.0],["1994-08-26",4.1615,4.1615,4.1615,4.1615,15100.0],["1994-08-29",4.1615,4.1967,4.1615,4.1615,19500.0],["1994-08-30",4.1262,4.2673,4.1262,4.2673,37800.0],["1994-08-31",4.232,4.2673,4.232,4.232,15500.0],["1994-09-01",4.232,4.2673,4.232,4.232,16100.0],["1994-09-02",4.232,4.2673,4.232,4.2673,9100.0],["1994-09-06",4.232,4.232,4.232,4.232,11000.0],["1994-09-07",4.232,4.232,4.232,4.232,7700.0],["1994-09-08",4.232,4.2673,4.232,4.232,25800.0],["1994-09-09",4.2205,4.2563,4.2205,4.2205,26100.0],["1994-09-12",4.2205,4.2563,4.2205,4.2205,17200.0],["1994-09-13",4.2205,4.2563,4.2205,4.2205,44000.0],["1994-09-14",4.1848,4.2921,4.1848,4.2205,26700.0],["1994-09-15",4.2205,4.3279,4.2205,4.2921,32400.0],["1994-09-16",4.3279,4.3279,4.2563,4.2563,12200.0],["1994-09-19",4.2205,4.2563,4.2205,4.2205,24600.0],["1994-09-20",4.2205,4.2921,4.2205,4.2563,9800.0],["1994-09-21",4.2563,4.2921,4.2563,4.2563,23100.0],["1994-09-22",4.2563,4.2563,4.2205,4.2563,40900.0],["1994-09-23",4.2563,4.2563,4.1848,4.1848,55000.0],["1994-09-26",4.1848,4.2563,4.1848,4.2563,14200.0],["1994-09-27",4.2205,4.3279,4.2205,4.3279,34100.0],["1994-09-28",4.3279,4.3279,4.2921,4.3279,31000.0],["1994-09-29",4.2921,4.2921,4.2563,4.2563,9700.0],["1994-09-30",4.2921,4.2921,4.1848,4.2921,29600.0],["1994-10-03",4.2563,4.2921,4.2205,4.2205,12300.0],["1994-10-04",4.2205,4.2205,4.1132,4.1132,23500.0],["1994-10-05",4.0059,4.1132,4.0059,4.0417,42900.0],["1994-10-06",4.0059,4.149,4.0059,4.0775,12900.0],["1994-10-07",4.149,4.149,4.0775,4.1132,48600.0],["1994-10-10",4.0775,4.149,4.0775,4.1132,33400.0],["1994-10-11",4.1132,4.149,4.1132,4.1132,11400.0],["1994-10-12",4.0775,4.149,4.0417,4.0775,55600.0],["1994-10-13",4.0775,4.149,4.0775,4.149,51600.0],["1994-10-14",4.149,4.149,4.0775,4.1132,19800.0],["1994-10-17",4.149,4.149,4.1132,4.1132,19000.0],["1994-10-18",4.149,4.2563,4.149,4.2563,56400.0],["1994-10-19",4.2205,4.2921,4.2205,4.2205,11500.0],["1994-10-20",4.2563,4.2921,4.1132,4.149,19800.0],["1994-10-21",4.149,4.2205,4.149,4.149,32600.0],["1994-10-24",4.1848,4.2206,4.1848,4.1848,23300.0],["1994-10-25",4.1848,4.2563,4.1848,4.2205,21200.0],["1994-10-26",4.1848,4.2205,4.149,4.2205,37500.0],["1994-10-27",4.1848,4.1848,4.149,4.149,18500.0],["1994-10-28",4.149,4.1848,4.1132,4.1132,20500.0],["1994-10-31",4.0775,4.1132,4.0417,4.0417,27600.0],["1994-11-01",4.0417,4.149,4.0417,4.0417,29700.0],["1994-11-02",4.0417,4.149,4.0417,4.0775,46500.0],["1994-11-03",4.0417,4.149,4.0417,4.1132,16400.0],["1994-11-04",4.1132,4.1848,4.1132,4.1132,72500.0],["1994-11-07",4.1132,4.149,4.0775,4.0775,26100.0],["1994-11-08",4.0775,4.149,4.0775,4.1132,19700.0],["1994-11-09",4.149,4.149,4.0775,4.1132,37500.0],["1994-11-10",4.1132,4.149,4.0417,4.0417,60600.0],["1994-11-11",4.0775,4.0775,3.9344,3.9702,84700.0],["1994-11-14",3.9344,3.9702,3.8629,3.8629,55300.0],["1994-11-15",3.8271,4.0059,3.8271,4.0059,108100.0],["1994-11-16",4.0059,4.0059,3.9702,3.9702,13100.0],["1994-11-17",3.9344,3.9702,3.8271,3.8629,87600.0],["1994-11-18",3.8629,3.8629,3.8271,3.8629,1254800.0],["1994-11-21",3.8271,3.8986,3.7377,3.8629,255800.0],["1994-11-22",3.8271,3.8986,3.8271,3.8271,208100.0],["1994-11-23",3.8629,3.8808,3.8271,3.8271,133900.0],["1994-11-25",3.8629,3.8629,3.8271,3.8271,12800.0],["1994-11-28",3.8629,3.8629,3.8271,3.8629,42300.0],["1994-11-29",3.8271,3.8629,3.8271,3.8629,43700.0],["1994-11-30",3.8629,3.8986,3.8629,3.8629,56800.0],["1994-12-01",3.8629,3.8986,3.8629,3.8629,80100.0],["1994-12-02",3.8629,3.8629,3.7913,3.7913,69800.0],["1994-12-05",3.8271,3.8629,3.7913,3.7913,34200.0],["1994-12-06",3.7913,3.9344,3.7913,3.8986,54900.0],["1994-12-07",3.8986,3.8986,3.8629,3.8629,60100.0],["1994-12-08",3.8629,3.8629,3.8271,3.8629,73900.0],["1994-12-09",3.7814,3.8178,3.7814,3.8178,99300.0],["1994-12-12",3.8178,3.8541,3.8178,3.8178,14300.0],["1994-12-13",3.7814,3.8541,3.7814,3.8178,36000.0],["1994-12-14",3.7814,3.8905,3.7814,3.8905,64500.0],["1994-12-15",3.9269,3.9269,3.8541,3.9269,69600.0],["1994-12-16",3.9269,3.9269,3.8905,3.8905,77900.0],["1994-12-19",3.8542,3.9269,3.8178,3.8542,37200.0],["1994-12-20",3.8178,3.9269,3.8178,3.9269,89300.0],["1994-12-21",3.9632,4.0359,3.9632,3.9996,90700.0],["1994-12-22",3.9996,3.9996,3.8905,3.9632,34200.0],["1994-12-23",3.9269,3.9996,3.9269,3.9996,35000.0],["1994-12-27",3.9632,3.9996,3.8905,3.8905,37800.0],["1994-12-28",3.8905,3.9632,3.8905,3.9269,25100.0],["1994-12-29",3.9632,3.9632,3.9269,3.9632,40400.0],["1994-12-30",3.9269,4.1814,3.9269,4.1814,85500.0],["1995-01-03",4.1814,4.1814,4.0723,4.1087,52500.0],["1995-01-04",4.1087,4.145,4.0723,4.145,31900.0],["1995-01-05",4.145,4.145,3.9632,3.9996,19500.0],["1995-01-06",3.9632,3.9632,3.9269,3.9632,24300.0],["1995-01-09",3.9814,4.0359,3.9269,4.0359,59100.0],["1995-01-10",3.9996,4.0359,3.9632,3.9996,34500.0],["1995-01-11",4.0723,4.1087,4.0723,4.1087,54200.0],["1995-01-12",4.1087,4.2177,4.1087,4.1087,46900.0],["1995-01-13",4.145,4.2177,4.145,4.1814,26500.0],["1995-01-16",4.1814,4.2541,4.145,4.1814,25800.0],["1995-01-17",4.1814,4.2177,4.0723,4.1087,32300.0],["1995-01-18",4.1087,4.1087,3.9996,4.0359,50900.0],["1995-01-19",4.0359,4.0723,3.9996,4.0359,64100.0],["1995-01-20",3.9996,4.0359,3.9632,3.9996,16200.0],["1995-01-23",3.9996,4.0359,3.9996,3.9996,51700.0],["1995-01-24",3.9996,4.0359,3.9996,3.9996,24700.0],["1995-01-25",3.9996,4.1087,3.9996,4.0723,25900.0],["1995-01-26",4.1087,4.1087,4.0723,4.1087,23900.0],["1995-01-27",4.0723,4.1087,3.9996,4.0359,21200.0],["1995-01-30",4.1087,4.1087,4.0723,4.1087,26100.0],["1995-01-31",4.1087,4.145,4.0723,4.0723,21600.0],["1995-02-01",4.0723,4.1087,4.0723,4.0723,16400.0],["1995-02-02",4.0723,4.1087,4.0723,4.1087,32000.0],["1995-02-03",4.1087,4.1087,4.0723,4.0723,27300.0],["1995-02-06",4.0723,4.1814,4.0723,4.145,66100.0],["1995-02-07",4.145,4.1814,4.145,4.1814,39900.0],["1995-02-08",4.1814,4.1814,4.145,4.1814,62300.0],["1995-02-09",4.1814,4.2177,4.145,4.145,17700.0],["1995-02-10",4.1814,4.2177,4.1814,4.2177,24300.0],["1995-02-13",4.1814,4.2541,4.1814,4.2541,33700.0],["1995-02-14",4.2905,4.2905,4.1814,4.2541,19500.0],["1995-02-15",4.2541,4.3268,4.2177,4.3268,56300.0],["1995-02-16",4.3268,4.3268,4.1814,4.2177,47900.0],["1995-02-17",4.2089,4.2458,4.135,4.2089,86800.0],["1995-02-21",4.2458,4.2827,4.2089,4.2827,18200.0],["1995-02-22",4.2827,4.3566,4.2458,4.3566,25100.0],["1995-02-23",4.3935,4.3935,4.2827,4.3196,97200.0],["1995-02-24",4.3566,4.3566,4.2827,4.3196,34900.0],["1995-02-27",4.3196,4.3935,4.3196,4.3566,28700.0],["1995-02-28",4.3566,4.3566,4.2827,4.3566,99000.0],["1995-03-01",4.3196,4.3935,4.3196,4.3566,34100.0],["1995-03-02",4.3196,4.3935,4.2827,4.3935,35100.0],["1995-03-03",4.4304,4.4673,4.3566,4.3935,91200.0],["1995-03-06",4.4673,4.5042,4.3935,4.4304,42700.0],["1995-03-07",4.3935,4.4304,4.3566,4.4304,34800.0],["1995-03-08",4.4304,4.4304,4.3566,4.4304,25000.0],["1995-03-09",4.3935,4.4304,4.3935,4.4304,30300.0],["1995-03-10",4.4304,4.5781,4.3935,4.5412,90500.0],["1995-03-13",4.615,4.615,4.5412,4.5781,82000.0],["1995-03-14",4.615,4.7996,4.5781,4.7996,190400.0],["1995-03-15",4.7627,5.0211,4.7627,4.9842,430500.0],["1995-03-16",4.9842,5.058,4.9842,4.9842,438300.0],["1995-03-17",4.9842,5.0211,4.9842,5.0211,112100.0],["1995-03-20",4.9842,5.058,4.7996,4.8734,278500.0],["1995-03-21",4.7996,4.7996,4.7258,4.7996,98100.0],["1995-03-22",4.7627,4.9104,4.7627,4.8365,55500.0],["1995-03-23",4.8365,4.9842,4.8365,4.9473,66000.0],["1995-03-24",4.9104,4.9842,4.8734,4.9842,289000.0],["1995-03-27",4.9473,4.9842,4.9104,4.9842,184800.0],["1995-03-28",4.9842,5.0211,4.9473,4.9842,112800.0],["1995-03-29",5.0211,5.0211,4.9473,4.9842,40800.0],["1995-03-30",4.9842,4.9842,4.9473,4.9842,72800.0],["1995-03-31",4.9842,5.0211,4.8734,5.0211,65900.0],["1995-04-03",5.0211,5.0211,4.9473,4.9842,23900.0],["1995-04-04",4.9473,4.9842,4.9473,4.9842,62700.0],["1995-04-05",4.9842,5.0211,4.9842,5.0211,67100.0],["1995-04-06",5.0211,5.058,5.0211,5.058,54200.0],["1995-04-07",5.058,5.058,4.7996,4.8734,68300.0],["1995-04-10",4.8734,4.9473,4.8734,4.9104,26500.0],["1995-04-11",4.9104,4.9104,4.8365,4.8734,68600.0],["1995-04-12",4.8734,4.9104,4.8365,4.8365,26400.0],["1995-04-13",4.8734,4.8734,4.8365,4.8365,23800.0],["1995-04-17",4.8365,4.9104,4.8365,4.8734,51900.0],["1995-04-18",4.7996,4.8734,4.7996,4.8734,29500.0],["1995-04-19",4.7996,4.7996,4.7258,4.7258,48700.0],["1995-04-20",4.6888,4.7627,4.6519,4.6888,44500.0],["1995-04-21",4.6519,4.7258,4.6519,4.6888,28100.0],["1995-04-24",4.6888,4.8365,4.6888,4.7258,16800.0],["1995-04-25",4.7627,4.7996,4.7258,4.7996,16000.0],["1995-04-26",4.7627,4.8365,4.7258,4.8365,39000.0],["1995-04-27",4.7627,4.7996,4.7258,4.7258,15000.0],["1995-04-28",4.7996,4.7996,4.7258,4.7627,12300.0],["1995-05-01",4.7258,4.7996,4.7258,4.7627,21500.0],["1995-05-02",4.7996,4.8365,4.7996,4.8365,20600.0],["1995-05-03",4.7996,4.8365,4.7627,4.7627,34300.0],["1995-05-04",4.7627,4.7996,4.7627,4.7627,28800.0],["1995-05-05",4.7627,4.7996,4.7627,4.7627,14500.0],["1995-05-08",4.7996,4.8734,4.7627,4.8365,30800.0],["1995-05-09",4.8365,4.9473,4.7996,4.8365,118500.0],["1995-05-10",4.7996,4.8734,4.7996,4.8734,44500.0],["1995-05-11",4.8365,4.8734,4.7996,4.7996,16800.0],["1995-05-12",4.7996,4.8734,4.7996,4.8365,53500.0],["1995-05-15",4.7996,4.8365,4.7996,4.7996,21700.0],["1995-05-16",4.7996,4.7996,4.7258,4.7258,29300.0],["1995-05-17",4.7258,4.7258,4.6519,4.6888,20900.0],["1995-05-18",4.7258,4.7258,4.5412,4.5412,46600.0],["1995-05-19",4.5412,4.5781,4.5412,4.5412,31100.0],["1995-05-22",4.5412,4.6888,4.5042,4.6888,120400.0],["1995-05-23",4.6519,4.6888,4.615,4.6888,81200.0],["1995-05-24",4.6888,4.7258,4.6519,4.6888,1831100.0],["1995-05-25",4.6888,4.7258,4.6888,4.6888,322800.0],["1995-05-26",4.6888,4.7258,4.6519,4.6888,288300.0],["1995-05-30",4.7258,4.7258,4.6519,4.6519,209700.0],["1995-05-31",4.6519,4.6888,4.6519,4.6888,106200.0],["1995-06-01",4.6888,4.6888,4.6519,4.6519,93500.0],["1995-06-02",4.6519,4.7258,4.615,4.7258,203200.0],["1995-06-05",4.7258,4.7627,4.7258,4.7258,198900.0],["1995-06-06",4.7258,4.7627,4.7258,4.7258,172100.0],["1995-06-07",4.7258,4.7627,4.7258,4.7258,64800.0],["1995-06-08",4.7258,4.7996,4.7258,4.7996,217800.0],["1995-06-09",4.7996,4.8734,4.7996,4.8365,166500.0],["1995-06-12",4.8365,4.9104,4.7996,4.8734,136300.0],["1995-06-13",4.8645,4.9393,4.8271,4.8271,141500.0],["1995-06-14",4.9019,4.9393,4.8645,4.9019,118800.0],["1995-06-15",4.9019,4.9393,4.9019,4.9393,177800.0],["1995-06-16",4.9393,4.9393,4.8271,4.8271,60100.0],["1995-06-19",4.827,4.8645,4.827,4.8645,63800.0],["1995-06-20",4.827,4.8645,4.7148,4.7522,61900.0],["1995-06-21",4.7522,4.7896,4.7522,4.7896,67700.0],["1995-06-22",4.7896,4.8271,4.7148,4.8271,81300.0],["1995-06-23",4.7896,4.8271,4.7522,4.8271,72900.0],["1995-06-26",4.827,4.9393,4.827,4.9393,282900.0],["1995-06-27",4.9393,5.0141,4.9393,4.9767,239800.0],["1995-06-28",4.9767,5.0141,4.9393,4.9393,68800.0],["1995-06-29",4.9393,5.0141,4.9393,4.9393,126600.0],["1995-06-30",4.9393,4.9393,4.8645,4.9019,47500.0],["1995-07-03",4.9393,4.9767,4.9393,4.9393,14600.0],["1995-07-05",4.9767,5.0141,4.9767,4.9767,64900.0],["1995-07-06",5.0141,5.0141,4.9767,5.0141,66900.0],["1995-07-07",4.9767,5.0516,4.9393,5.0141,94800.0],["1995-07-10",4.9393,5.0141,4.9019,4.9019,55000.0],["1995-07-11",4.9019,4.9767,4.9019,4.9767,51600.0],["1995-07-12",4.9393,5.0141,4.9393,4.9393,47800.0],["1995-07-13",4.9767,5.0141,4.9393,4.9767,44200.0],["1995-07-14",5.0141,5.0141,4.9019,4.9767,62100.0],["1995-07-17",4.9393,4.9767,4.9019,4.9393,35900.0],["1995-07-18",4.9767,4.9767,4.9393,4.9767,41400.0],["1995-07-19",4.9393,4.9767,4.9393,4.9393,54200.0],["1995-07-20",4.9393,4.9767,4.9393,4.9393,58900.0],["1995-07-21",4.9393,4.9767,4.9393,4.9393,26600.0],["1995-07-24",4.9767,4.9767,4.9393,4.9393,28600.0],["1995-07-25",4.9393,4.9767,4.9393,4.9393,46700.0],["1995-07-26",4.9393,5.0516,4.9393,5.0141,117300.0],["1995-07-27",5.0141,5.089,5.0141,5.089,115800.0],["1995-07-28",5.089,5.1638,5.089,5.1264,76700.0],["1995-07-31",5.089,5.1264,5.089,5.1264,55600.0],["1995-08-01",5.089,5.2012,5.089,5.2012,140800.0],["1995-08-02",5.1638,5.2761,5.1638,5.2012,74300.0],["1995-08-03",5.1638,5.2387,5.1638,5.2012,34100.0],["1995-08-04",5.2012,5.2387,5.2012,5.2012,64500.0],["1995-08-07",5.2012,5.2012,5.089,5.1264,26700.0],["1995-08-08",5.1264,5.1638,5.089,5.1264,40300.0],["1995-08-09",5.1638,5.2387,5.1264,5.2387,65600.0],["1995-08-10",5.2387,5.2761,5.2012,5.2761,40500.0],["1995-08-11",5.2012,5.3135,5.2012,5.2387,50500.0],["1995-08-14",5.2387,5.2387,5.089,5.1638,35900.0],["1995-08-15",5.089,5.1638,5.0516,5.089,53400.0],["1995-08-16",5.089,5.3135,5.089,5.2761,45400.0],["1995-08-17",5.2761,5.3509,5.2012,5.3135,63700.0],["1995-08-18",5.3135,5.3883,5.2761,5.3135,105100.0],["1995-08-21",5.3135,5.4258,5.2761,5.4258,126100.0],["1995-08-22",5.3883,5.4258,5.3135,5.4258,87800.0],["1995-08-23",5.3509,5.4258,5.3509,5.3883,60200.0],["1995-08-24",5.3135,5.3883,5.2761,5.3135,35400.0],["1995-08-25",5.3135,5.3135,5.2761,5.2761,25600.0],["1995-08-28",5.3509,5.3883,5.3135,5.3135,27700.0],["1995-08-29",5.3135,5.3883,5.2761,5.3883,162800.0],["1995-08-30",5.3509,5.3509,5.3135,5.3509,24400.0],["1995-08-31",5.3883,5.5006,5.3509,5.5006,90800.0],["1995-09-01",5.538,5.538,5.4632,5.4632,35100.0],["1995-09-05",5.4632,5.538,5.3883,5.538,130500.0],["1995-09-06",5.538,5.6128,5.538,5.538,78100.0],["1995-09-07",5.538,5.5754,5.4632,5.5006,41900.0],["1995-09-08",5.4632,5.538,5.4632,5.4632,50600.0],["1995-09-11",5.3883,5.4632,5.3883,5.4258,31700.0],["1995-09-12",5.3883,5.538,5.3883,5.5006,71500.0],["1995-09-13",5.4915,5.5294,5.4536,5.4915,147700.0],["1995-09-14",5.4915,5.4915,5.4158,5.4158,153400.0],["1995-09-15",5.3021,5.5294,5.3021,5.5294,68500.0],["1995-09-18",5.5294,5.5294,5.4536,5.4536,39400.0],["1995-09-19",5.4536,5.4536,5.3779,5.3779,105200.0],["1995-09-20",5.4158,5.4536,5.3779,5.3779,61200.0],["1995-09-21",5.3779,5.4536,5.3779,5.4158,41800.0],["1995-09-22",5.4158,5.4915,5.4158,5.4915,60400.0],["1995-09-25",5.4536,5.4915,5.4536,5.4915,65100.0],["1995-09-26",5.4536,5.4915,5.4536,5.4536,113800.0],["1995-09-27",5.4915,5.4915,5.4158,5.4536,42300.0],["1995-09-28",5.4536,5.4915,5.4158,5.4915,49200.0],["1995-09-29",5.5294,5.643,5.5294,5.643,57400.0],["1995-10-02",5.5672,5.643,5.5672,5.6051,63900.0],["1995-10-03",5.643,5.643,5.5672,5.6051,48100.0],["1995-10-04",5.6051,5.6809,5.6051,5.643,56200.0],["1995-10-05",5.643,5.7945,5.643,5.7187,207400.0],["1995-10-06",5.7187,5.7945,5.7187,5.7566,37800.0],["1995-10-09",5.7566,5.7945,5.6809,5.7566,71400.0],["1995-10-10",5.7187,5.7945,5.7187,5.7566,90800.0],["1995-10-11",5.7945,5.7945,5.7566,5.7945,85700.0],["1995-10-12",5.7566,5.8324,5.7566,5.7945,47200.0],["1995-10-13",5.7566,5.7945,5.7187,5.7187,25600.0],["1995-10-16",5.7187,5.9081,5.7187,5.9081,61900.0],["1995-10-17",5.9081,5.946,5.8702,5.946,134100.0],["1995-10-18",5.9081,5.9838,5.8702,5.946,82000.0],["1995-10-19",5.946,5.9838,5.9081,5.9838,69000.0],["1995-10-20",5.9081,5.9838,5.9081,5.946,122900.0],["1995-10-23",5.9081,5.9081,5.7945,5.8324,79800.0],["1995-10-24",5.7945,5.7945,5.6809,5.6809,46300.0],["1995-10-25",5.7187,5.7187,5.6051,5.6809,67400.0],["1995-10-26",5.7187,5.7187,5.4158,5.4915,83300.0],["1995-10-27",5.4536,5.5294,5.4536,5.5294,53800.0],["1995-10-30",5.4536,5.5294,5.4536,5.5294,167800.0],["1995-10-31",5.4915,5.5672,5.4915,5.5672,96500.0],["1995-11-01",5.5294,5.5294,5.4915,5.5294,22700.0],["1995-11-02",5.4915,5.5294,5.4915,5.4915,30200.0],["1995-11-03",5.4915,5.4915,5.3779,5.3779,44700.0],["1995-11-06",5.4158,5.4158,5.2643,5.2643,307900.0],["1995-11-07",5.2643,5.3779,5.2643,5.34,136700.0],["1995-11-08",5.3021,5.3779,5.3021,5.34,71800.0],["1995-11-09",5.34,5.3779,5.34,5.34,17600.0],["1995-11-10",5.3779,5.4158,5.34,5.3779,37600.0],["1995-11-13",5.34,5.4536,5.3021,5.4536,25700.0],["1995-11-14",5.3779,5.4158,5.3779,5.3779,26100.0],["1995-11-15",5.3779,5.4158,5.34,5.4158,12200.0],["1995-11-16",5.4158,5.4536,5.34,5.3779,63600.0],["1995-11-17",5.34,5.4915,5.34,5.4915,59600.0],["1995-11-20",5.4915,5.6051,5.4536,5.4536,38600.0],["1995-11-21",5.4536,5.643,5.4536,5.5294,85700.0],["1995-11-22",5.5294,5.6051,5.5294,5.5672,43700.0],["1995-11-24",5.5294,5.5673,5.4915,5.5294,11000.0],["1995-11-27",5.4915,5.5294,5.4536,5.5294,19800.0],["1995-11-28",5.4915,5.5294,5.3779,5.3779,69700.0],["1995-11-29",5.3779,5.4536,5.3779,5.3779,20000.0],["1995-11-30",5.3779,5.4915,5.3779,5.4536,26100.0],["1995-12-01",5.2643,5.4536,5.2643,5.4158,54500.0],["1995-12-04",5.4158,5.4536,5.4158,5.4536,35900.0],["1995-12-05",5.4158,5.4915,5.4158,5.4158,43200.0],["1995-12-06",5.4158,5.4915,5.4158,5.4158,22100.0],["1995-12-07",5.4158,5.4915,5.4158,5.4536,47400.0],["1995-12-08",5.4536,5.5673,5.4536,5.5294,45800.0],["1995-12-11",5.5294,5.6809,5.5294,5.6809,36800.0],["1995-12-12",5.643,5.9081,5.643,5.8702,223000.0],["1995-12-13",5.971,6.0098,5.971,6.0098,104400.0],["1995-12-14",6.0098,6.0098,5.8547,5.8935,86400.0],["1995-12-15",5.971,5.971,5.8935,5.8935,62600.0],["1995-12-18",5.8935,6.0098,5.7384,5.7772,30400.0],["1995-12-19",5.7772,5.7772,5.6996,5.6996,71300.0],["1995-12-20",5.6996,5.6996,5.5058,5.6221,299900.0],["1995-12-21",5.7384,5.971,5.7384,5.9323,120400.0],["1995-12-22",5.9323,5.971,5.8547,5.971,25900.0],["1995-12-26",5.971,6.0098,5.8935,5.9323,15300.0],["1995-12-27",5.8935,5.971,5.8935,5.9323,20700.0],["1995-12-28",5.971,6.0098,5.8547,5.8547,79300.0],["1995-12-29",5.7772,5.9323,5.7772,5.8935,66500.0],["1996-01-02",5.8547,6.1261,5.8159,6.1261,186000.0],["1996-01-03",6.1261,6.1261,6.0486,6.0874,44800.0],["1996-01-04",6.0874,6.1261,6.0098,6.0098,430900.0],["1996-01-05",6.0098,6.0486,5.971,6.0098,140300.0],["1996-01-08",5.971,6.0098,5.971,6.0098,43900.0],["1996-01-09",5.971,6.0874,5.9323,6.0098,167100.0],["1996-01-10",6.0486,6.1261,6.0098,6.1261,22800.0],["1996-01-11",6.0874,6.1649,6.0098,6.0486,46000.0],["1996-01-12",6.0098,6.1649,6.0098,6.1261,296000.0],["1996-01-15",6.1261,6.1649,6.0874,6.1261,219000.0],["1996-01-16",6.1261,6.2037,6.1261,6.2037,121400.0],["1996-01-17",6.2037,6.2424,6.1649,6.2424,125200.0],["1996-01-18",6.2037,6.2812,6.2037,6.2037,93200.0],["1996-01-19",6.2812,6.2812,6.2037,6.2037,54600.0],["1996-01-22",6.2037,6.2424,6.2037,6.2037,60800.0],["1996-01-23",6.2424,6.2424,6.2037,6.2037,22400.0],["1996-01-24",6.2037,6.2424,6.1649,6.2424,79300.0],["1996-01-25",6.2812,6.32,6.2424,6.2812,62100.0],["1996-01-26",6.2424,6.2812,6.2037,6.2037,24700.0],["1996-01-29",6.1649,6.2037,6.1649,6.2037,7700.0],["1996-01-30",6.2424,6.2812,6.2037,6.2424,54800.0],["1996-01-31",6.2812,6.32,6.2424,6.32,54600.0],["1996-02-01",6.2812,6.3588,6.2812,6.2812,46300.0],["1996-02-02",6.32,6.3588,6.32,6.32,37500.0],["1996-02-05",6.32,6.32,6.2424,6.2812,66800.0],["1996-02-06",6.32,6.32,6.2037,6.2812,27100.0],["1996-02-07",6.2424,6.3975,6.2424,6.3588,61000.0],["1996-02-08",6.3975,6.3975,6.32,6.32,55200.0],["1996-02-09",6.32,6.3975,6.32,6.32,80500.0],["1996-02-12",6.32,6.3975,6.32,6.3588,43900.0],["1996-02-13",6.32,6.3975,6.32,6.3975,45900.0],["1996-02-14",6.3975,6.5139,6.3975,6.5139,41700.0],["1996-02-15",6.5139,6.6302,6.4751,6.6302,106100.0],["1996-02-16",6.5139,6.5139,6.3588,6.4363,134500.0],["1996-02-20",6.4363,6.4363,6.3588,6.3975,26600.0],["1996-02-21",6.3588,6.3975,6.32,6.3588,26800.0],["1996-02-22",6.3588,6.4363,6.3588,6.4363,53900.0],["1996-02-23",6.5139,6.5526,6.4751,6.5526,98100.0],["1996-02-26",6.5914,6.5914,6.4751,6.4751,74900.0],["1996-02-27",6.4751,6.5526,6.4751,6.4751,89100.0],["1996-02-28",6.4751,6.5914,6.4751,6.5914,39300.0],["1996-02-29",6.5139,6.6302,6.5139,6.6302,175200.0],["1996-03-01",6.5914,6.7465,6.5914,6.6689,51800.0],["1996-03-04",6.6302,6.7853,6.6302,6.7853,62800.0],["1996-03-05",6.7465,6.7853,6.7077,6.7853,78600.0],["1996-03-06",6.824,6.824,6.7077,6.7465,88200.0],["1996-03-07",6.7465,6.7465,6.669,6.7077,129700.0],["1996-03-08",6.6689,6.6689,6.4363,6.4751,64500.0],["1996-03-11",6.4363,6.5139,6.3588,6.4751,89500.0],["1996-03-12",6.5139,6.7077,6.4363,6.7077,146700.0],["1996-03-13",6.6983,6.6983,6.5025,6.5416,138200.0],["1996-03-14",6.5416,6.5808,6.5025,6.5416,61200.0],["1996-03-15",6.5025,6.5808,6.5025,6.5416,50600.0],["1996-03-18",6.5416,6.5808,6.5025,6.5808,102200.0],["1996-03-19",6.5416,6.5416,6.4633,6.5416,73200.0],["1996-03-20",6.5025,6.5416,6.4633,6.4633,71800.0],["1996-03-21",6.5025,6.5416,6.4633,6.4633,62800.0],["1996-03-22",6.4241,6.4241,6.3066,6.3458,43700.0],["1996-03-25",6.3458,6.3458,6.1891,6.3066,62700.0],["1996-03-26",6.2283,6.4241,6.2283,6.3458,34200.0],["1996-03-27",6.3849,6.4633,6.3066,6.3849,50900.0],["1996-03-28",6.3849,6.5025,6.3458,6.4241,26300.0],["1996-03-29",6.3458,6.4633,6.3458,6.3849,79300.0],["1996-04-01",6.4633,6.4633,6.3458,6.3849,39300.0],["1996-04-02",6.3458,6.3849,6.2283,6.2674,36600.0],["1996-04-03",6.2283,6.2674,6.1891,6.2674,24900.0],["1996-04-04",6.1891,6.3458,6.1499,6.2283,55600.0],["1996-04-08",6.2283,6.2674,6.1499,6.1891,43600.0],["1996-04-09",6.1891,6.2283,6.1499,6.1891,17900.0],["1996-04-10",6.1499,6.1499,6.0716,6.0716,31800.0],["1996-04-11",6.0716,6.2283,6.0716,6.1891,81000.0],["1996-04-12",6.1499,6.2283,6.1107,6.2283,73900.0],["1996-04-15",6.1891,6.3066,6.1891,6.3066,76700.0],["1996-04-16",6.3458,6.4241,6.3458,6.3849,41600.0],["1996-04-17",6.3458,6.5025,6.3458,6.3849,62400.0],["1996-04-18",6.3849,6.4241,6.3458,6.3849,59900.0],["1996-04-19",6.3849,6.3849,6.3066,6.3849,36200.0],["1996-04-22",6.3458,6.4633,6.3458,6.4241,79200.0],["1996-04-23",6.4241,6.4241,6.3458,6.3458,89300.0],["1996-04-24",6.3458,6.3849,6.3066,6.3849,24800.0],["1996-04-25",6.3458,6.3849,6.3066,6.3849,31600.0],["1996-04-26",6.4241,6.4633,6.4241,6.4241,55200.0],["1996-04-29",6.3849,6.4241,6.3605,6.4241,46700.0],["1996-04-30",6.3849,6.4241,6.3849,6.4241,43600.0],["1996-05-01",6.3849,6.4241,6.3849,6.4241,57700.0],["1996-05-02",6.3849,6.4241,6.3458,6.3458,132100.0],["1996-05-03",6.3849,6.3849,6.3066,6.3458,38500.0],["1996-05-06",6.3066,6.3458,6.2674,6.2674,40600.0],["1996-05-07",6.2674,6.3066,6.2283,6.2283,150400.0],["1996-05-08",6.2283,6.2674,6.2283,6.2674,32600.0],["1996-05-09",6.1891,6.2674,6.1891,6.2283,17100.0],["1996-05-10",6.2283,6.2674,6.2283,6.2283,42500.0],["1996-05-13",6.2674,6.3458,6.2283,6.3458,42000.0],["1996-05-14",6.3458,6.4633,6.3458,6.4241,55400.0],["1996-05-15",6.4241,6.5025,6.4241,6.4241,14800.0],["1996-05-16",6.4241,6.4633,6.4241,6.4633,27800.0],["1996-05-17",6.5025,6.5416,6.4633,6.5416,27700.0],["1996-05-20",6.5416,6.5416,6.5025,6.5025,18400.0],["1996-05-21",6.5025,6.5808,6.5025,6.5025,25200.0],["1996-05-22",6.5025,6.5808,6.5025,6.5416,26200.0],["1996-05-23",6.5025,6.5416,6.4241,6.5025,17700.0],["1996-05-24",6.5416,6.5808,6.3458,6.3849,21500.0],["1996-05-28",6.3458,6.3849,6.3066,6.3458,18100.0],["1996-05-29",6.2674,6.3849,6.2674,6.3849,133900.0],["1996-05-30",6.3066,6.3849,6.3066,6.3849,58800.0],["1996-05-31",6.3849,6.5808,6.3849,6.5808,69000.0],["1996-06-03",6.5808,6.6592,6.5808,6.6592,44100.0],["1996-06-04",6.6592,6.7375,6.6592,6.7375,48200.0],["1996-06-05",6.6983,6.6983,6.6591,6.6983,47600.0],["1996-06-06",6.6592,6.7375,6.6592,6.7375,62800.0],["1996-06-07",6.6983,6.7375,6.5025,6.5025,58800.0],["1996-06-10",6.5025,6.6592,6.5025,6.6592,23600.0],["1996-06-11",6.6592,6.6983,6.62,6.6592,52200.0],["1996-06-12",6.7288,6.7288,6.5309,6.5705,53100.0],["1996-06-13",6.6497,6.7288,6.4913,6.5309,36600.0],["1996-06-14",6.5309,6.6101,6.3726,6.4122,1608900.0],["1996-06-17",6.4122,6.4122,6.3726,6.3726,55500.0],["1996-06-18",6.4517,6.5309,6.3726,6.4913,41100.0],["1996-06-19",6.4913,6.5309,6.4517,6.4913,135100.0],["1996-06-20",6.4913,6.5705,6.4913,6.5309,48400.0],["1996-06-21",6.5705,6.6497,6.4913,6.5309,65500.0],["1996-06-24",6.5309,6.5309,6.333,6.333,115300.0],["1996-06-25",6.3726,6.3726,6.2538,6.2934,149800.0],["1996-06-26",6.2538,6.4517,6.2538,6.4517,86200.0],["1996-06-27",6.4517,6.5309,6.4122,6.5309,80700.0],["1996-06-28",6.5705,6.5705,6.4913,6.5309,54700.0],["1996-07-01",6.5705,6.5705,6.4913,6.4913,31500.0],["1996-07-02",6.4913,6.5705,6.4913,6.5309,19100.0],["1996-07-03",6.5705,6.7288,6.5705,6.6497,135600.0],["1996-07-05",6.6496,6.6496,6.5309,6.6101,20400.0],["1996-07-08",6.5705,6.6497,6.5705,6.6497,110000.0],["1996-07-09",6.6496,6.6496,6.6101,6.6101,45400.0],["1996-07-10",6.5705,6.6497,6.5705,6.6497,87100.0],["1996-07-11",6.6101,6.6496,6.5309,6.6101,152000.0],["1996-07-12",6.6101,6.6497,6.5705,6.6497,25900.0],["1996-07-15",6.5705,6.7684,6.5705,6.7288,49600.0],["1996-07-16",6.6892,6.8871,6.6101,6.6101,116500.0],["1996-07-17",6.6101,6.6497,6.5309,6.5309,70400.0],["1996-07-18",6.5309,6.5309,6.4122,6.4913,96100.0],["1996-07-19",6.5309,6.5309,6.333,6.4122,145500.0],["1996-07-22",6.4122,6.4122,6.333,6.4122,13100.0],["1996-07-23",6.333,6.4517,6.333,6.3726,66200.0],["1996-07-24",6.333,6.4122,6.333,6.3726,36200.0],["1996-07-25",6.333,6.4122,6.2934,6.3726,22200.0],["1996-07-26",6.3726,6.4517,6.3726,6.4517,20100.0],["1996-07-29",6.4122,6.6497,6.4122,6.5705,155400.0],["1996-07-30",6.6101,6.6497,6.5309,6.6497,107800.0],["1996-07-31",6.6497,6.7684,6.6101,6.7288,71700.0],["1996-08-01",6.808,6.8871,6.808,6.8476,102600.0],["1996-08-02",6.9267,7.0059,6.8871,6.9267,94500.0],["1996-08-05",6.9267,6.9663,6.8476,6.9267,105700.0],["1996-08-06",6.8871,6.9663,6.808,6.9267,88900.0],["1996-08-07",6.9663,6.9663,6.9267,6.9663,63200.0],["1996-08-08",6.9267,6.9663,6.8871,6.9663,36900.0],["1996-08-09",6.8871,6.9663,6.8476,6.8871,47000.0],["1996-08-12",6.8476,6.9663,6.8476,6.9267,27900.0],["1996-08-13",6.9267,6.9663,6.8871,6.8871,210600.0],["1996-08-14",6.8476,6.9267,6.8476,6.8871,45500.0],["1996-08-15",6.9267,6.9663,6.8871,6.9663,37300.0],["1996-08-16",6.8871,6.9267,6.7684,6.8476,75400.0],["1996-08-19",6.808,6.8871,6.7684,6.8476,30900.0],["1996-08-20",6.8476,6.8476,6.7684,6.808,37000.0],["1996-08-21",6.8476,6.8476,6.7288,6.808,284800.0],["1996-08-22",6.808,6.8871,6.7684,6.808,641100.0],["1996-08-23",6.808,6.8476,6.808,6.808,241000.0],["1996-08-26",6.808,6.808,6.7684,6.808,19100.0],["1996-08-27",6.7684,6.808,6.7288,6.7684,95500.0],["1996-08-28",6.808,6.808,6.7684,6.808,44600.0],["1996-08-29",6.808,6.808,6.7288,6.808,41200.0],["1996-08-30",6.7684,6.808,6.7684,6.808,119500.0],["1996-09-03",6.7288,6.7684,6.7288,6.7684,18400.0],["1996-09-04",6.808,6.8476,6.7684,6.808,189400.0],["1996-09-05",6.8476,6.8476,6.7684,6.7684,232500.0],["1996-09-06",6.808,6.808,6.7684,6.7684,23500.0],["1996-09-09",6.808,6.9663,6.7684,6.9663,71500.0],["1996-09-10",6.9267,6.9267,6.8476,6.9267,65900.0],["1996-09-11",6.9571,6.9571,6.8771,6.9171,469800.0],["1996-09-12",6.9571,6.9571,6.8771,6.9171,30100.0],["1996-09-13",6.9171,6.9571,6.8771,6.9171,31800.0],["1996-09-16",6.8771,6.9971,6.8372,6.9971,53700.0],["1996-09-17",6.9571,7.0371,6.9571,7.0371,54500.0],["1996-09-18",7.0371,7.0371,6.9971,6.9971,49900.0],["1996-09-19",7.0371,7.0371,6.9971,7.0371,159600.0],["1996-09-20",7.0371,7.0371,6.9971,6.9971,103000.0],["1996-09-23",6.9971,6.9971,6.7972,6.8372,99100.0],["1996-09-24",6.8372,6.9171,6.7572,6.8771,75400.0],["1996-09-25",6.8771,7.0371,6.8372,6.9971,118200.0],["1996-09-26",6.9971,7.0771,6.9571,7.0771,64300.0],["1996-09-27",7.117,7.117,7.0771,7.0771,42800.0],["1996-09-30",7.117,7.237,7.0771,7.237,59500.0],["1996-10-01",7.237,7.237,7.157,7.237,105200.0],["1996-10-02",7.197,7.197,7.157,7.197,25500.0],["1996-10-03",7.157,7.197,7.157,7.197,46500.0],["1996-10-04",7.157,7.197,7.117,7.157,44400.0],["1996-10-07",7.157,7.197,7.117,7.197,59400.0],["1996-10-08",7.197,7.237,7.157,7.157,62700.0],["1996-10-09",7.157,7.277,7.157,7.197,157800.0],["1996-10-10",7.197,7.3569,7.197,7.277,111300.0],["1996-10-11",7.277,7.3569,7.277,7.317,132600.0],["1996-10-14",7.277,7.4769,7.277,7.4769,57300.0],["1996-10-15",7.4769,7.5169,7.4769,7.5169,45000.0],["1996-10-16",7.4769,7.5169,7.4369,7.4769,37300.0],["1996-10-17",7.4769,7.5169,7.3969,7.4769,19600.0],["1996-10-18",7.3569,7.3969,7.277,7.277,99300.0],["1996-10-21",7.317,7.317,7.277,7.317,65100.0],["1996-10-22",7.277,7.3569,7.277,7.317,70400.0],["1996-10-23",7.277,7.277,7.237,7.277,52900.0],["1996-10-24",7.277,7.277,7.237,7.277,74100.0],["1996-10-25",7.237,7.317,7.237,7.277,30600.0],["1996-10-28",7.277,7.3569,7.237,7.317,27600.0],["1996-10-29",7.277,7.317,7.237,7.277,34600.0],["1996-10-30",7.277,7.3569,7.277,7.277,52500.0],["1996-10-31",7.277,7.3969,7.237,7.3569,122700.0],["1996-11-01",7.3569,7.5169,7.317,7.5169,55700.0],["1996-11-04",7.5169,7.5968,7.4369,7.5968,37000.0],["1996-11-05",7.5968,7.5968,7.5569,7.5968,178700.0],["1996-11-06",7.5968,7.6368,7.5569,7.6368,87300.0],["1996-11-07",7.5968,7.6368,7.5569,7.6368,21900.0],["1996-11-08",7.5968,7.6368,7.5968,7.6368,235500.0],["1996-11-11",7.6368,7.8367,7.6368,7.8367,767200.0],["1996-11-12",7.7968,7.9567,7.7568,7.9567,45400.0],["1996-11-13",7.8767,7.9167,7.8367,7.9167,73900.0],["1996-11-14",7.8767,8.1166,7.8767,8.0766,139800.0],["1996-11-15",8.1166,8.2766,8.0766,8.2766,88500.0],["1996-11-18",8.2766,8.3165,8.1966,8.3165,186800.0],["1996-11-19",8.3165,8.5165,8.2766,8.2766,155400.0],["1996-11-20",8.2766,8.2766,8.0766,8.1966,196400.0],["1996-11-21",8.1966,8.1966,8.0766,8.0766,79100.0],["1996-11-22",8.0367,8.0367,7.8767,7.9167,92300.0],["1996-11-25",7.9567,7.9567,7.7168,7.8367,233900.0],["1996-11-26",7.7968,7.8767,7.7568,7.8767,57500.0],["1996-11-27",7.8767,7.9967,7.7968,7.9967,121600.0],["1996-11-29",7.9967,8.1166,7.9567,8.1166,39900.0],["1996-12-02",8.0766,8.2366,8.0766,8.2366,41200.0],["1996-12-03",8.2366,8.3565,8.2366,8.3165,196200.0],["1996-12-04",8.3165,8.3165,8.2766,8.3165,105700.0],["1996-12-05",8.3165,8.3965,8.2766,8.3965,211500.0],["1996-12-06",8.2366,8.3565,8.2366,8.3565,139500.0],["1996-12-09",8.3565,8.4365,8.3165,8.3965,127400.0],["1996-12-10",8.3565,8.4765,8.3565,8.4765,382600.0],["1996-12-11",8.3862,8.4265,8.3458,8.3458,405600.0],["1996-12-12",8.3055,8.3862,8.2652,8.3458,198200.0],["1996-12-13",8.3458,8.4265,8.3055,8.3862,107500.0],["1996-12-16",8.4265,8.4265,8.3862,8.3862,109900.0],["1996-12-17",8.3862,8.3862,8.3458,8.3458,51500.0],["1996-12-18",8.3862,8.3862,8.3055,8.3458,55900.0],["1996-12-19",8.3862,8.5878,8.3458,8.5878,112300.0],["1996-12-20",8.5878,8.8297,8.5878,8.8297,117000.0],["1996-12-23",8.7893,8.8297,8.7087,8.7893,71900.0],["1996-12-24",8.9506,9.1925,8.9506,9.0716,56500.0],["1996-12-26",9.0716,9.2328,8.9909,9.2328,220400.0],["1996-12-27",9.2328,9.6763,9.2328,9.5957,208300.0],["1996-12-30",9.5957,9.8779,9.5554,9.8376,160000.0],["1996-12-31",9.8779,10.1198,9.8779,9.9989,197200.0],["1997-01-02",9.9586,9.9586,9.3538,9.4747,213200.0],["1997-01-03",9.3941,9.5151,9.3538,9.4344,198300.0],["1997-01-06",9.3538,9.5554,9.3538,9.5554,133300.0],["1997-01-07",9.4344,9.5151,9.3538,9.4344,117900.0],["1997-01-08",9.3941,9.4344,9.3135,9.3538,144800.0],["1997-01-09",9.3135,9.3538,9.3135,9.3538,87100.0],["1997-01-10",9.3538,9.4344,9.2732,9.3538,141800.0],["1997-01-13",9.3941,9.4747,9.3538,9.4344,100400.0],["1997-01-14",9.3941,9.5151,9.3538,9.5151,133400.0],["1997-01-15",9.4344,9.5151,9.4344,9.4747,96300.0],["1997-01-16",9.4344,9.4748,9.3538,9.3941,91600.0],["1997-01-17",9.3538,9.3941,9.2732,9.3135,106500.0],["1997-01-20",9.2328,9.3538,9.2328,9.3135,66300.0],["1997-01-21",9.2732,9.3538,9.2732,9.3135,110400.0],["1997-01-22",9.2328,9.3941,9.2328,9.3538,74500.0],["1997-01-23",9.3538,9.4747,9.3538,9.4747,100800.0],["1997-01-24",9.5151,9.5151,9.3538,9.3538,71700.0],["1997-01-27",9.2732,9.3538,9.2732,9.3135,61200.0],["1997-01-28",9.3135,9.3538,9.2732,9.2732,107800.0],["1997-01-29",9.3135,9.3135,9.2328,9.2732,45700.0],["1997-01-30",9.2732,9.3941,9.2328,9.3941,70000.0],["1997-01-31",9.3941,9.4747,9.3538,9.4344,115300.0],["1997-02-03",9.3941,9.4344,9.2732,9.3135,89500.0],["1997-02-04",9.2732,9.2732,9.0716,9.1522,81700.0],["1997-02-05",8.9909,8.9909,8.6684,8.9103,187300.0],["1997-02-06",8.87,8.9506,8.87,8.9103,265000.0],["1997-02-07",8.87,9.0313,8.8297,9.0313,176500.0],["1997-02-10",8.9909,8.9909,8.87,8.87,123600.0],["1997-02-11",8.8297,8.9506,8.8297,8.9506,81500.0],["1997-02-12",8.9103,8.9909,8.9103,8.9909,59900.0],["1997-02-13",8.9506,8.9909,8.9506,8.9506,180200.0],["1997-02-14",8.9506,8.9909,8.9103,8.9506,326600.0],["1997-02-18",8.9103,8.9909,8.87,8.9506,50100.0],["1997-02-19",8.9103,9.0313,8.9103,9.0313,55300.0],["1997-02-20",8.9506,8.9909,8.9103,8.9909,236300.0],["1997-02-21",8.9506,8.9909,8.9103,8.9506,40200.0],["1997-02-24",8.87,8.9506,8.8297,8.9103,148400.0],["1997-02-25",8.9103,8.9103,8.8297,8.9103,39500.0],["1997-02-26",8.9103,8.9103,8.7087,8.749,238100.0],["1997-02-27",8.749,8.749,8.5878,8.6281,181000.0],["1997-02-28",8.6281,8.6684,8.5474,8.6684,270900.0],["1997-03-03",8.6684,8.87,8.5474,8.87,221500.0],["1997-03-04",8.87,9.0312,8.8297,8.9506,118000.0],["1997-03-05",8.9103,9.2732,8.9103,9.2328,97700.0],["1997-03-06",9.1925,9.3538,9.1925,9.3538,93200.0],["1997-03-07",9.2732,9.4344,9.2732,9.3941,132100.0],["1997-03-10",9.2732,9.4747,9.2328,9.4747,62100.0],["1997-03-11",9.3941,9.5151,9.2732,9.4747,352700.0],["1997-03-12",9.1806,9.3025,9.1806,9.2213,364300.0],["1997-03-13",9.2213,9.3025,9.2213,9.2822,859200.0],["1997-03-14",9.3025,9.3838,9.2619,9.3025,223500.0],["1997-03-17",9.2213,9.2213,9.14,9.1806,227100.0],["1997-03-18",9.1806,9.2213,9.1806,9.2213,285600.0],["1997-03-19",9.2619,9.3431,9.1806,9.3431,136400.0],["1997-03-20",9.3025,9.4244,9.3025,9.3838,130300.0],["1997-03-21",9.3838,9.3838,9.2619,9.2619,124300.0],["1997-03-24",9.2619,9.3431,9.2213,9.3431,85800.0],["1997-03-25",9.3431,9.3838,9.3025,9.3838,58700.0],["1997-03-26",9.3431,9.5462,9.3431,9.5462,94000.0],["1997-03-27",9.5056,9.5869,9.4244,9.4244,184300.0],["1997-03-31",9.4244,9.465,9.3838,9.4244,90200.0],["1997-04-01",9.4244,9.4244,9.2619,9.2619,94900.0],["1997-04-02",9.2213,9.2213,8.9775,9.1806,110300.0],["1997-04-03",9.14,9.14,8.9775,9.0182,51200.0],["1997-04-04",9.0182,9.0994,8.9369,9.0994,46400.0],["1997-04-07",9.0588,9.14,9.0588,9.0994,51800.0],["1997-04-08",9.0994,9.14,9.0588,9.14,32300.0],["1997-04-09",9.14,9.1806,9.0994,9.14,28400.0],["1997-04-10",9.0994,9.1806,9.0182,9.0588,31700.0],["1997-04-11",9.0182,9.0182,8.8963,8.9369,89500.0],["1997-04-14",8.9369,8.9369,8.7744,8.8963,51900.0],["1997-04-15",8.8557,9.0994,8.815,9.0994,70200.0],["1997-04-16",9.14,9.2213,9.0588,9.14,62500.0],["1997-04-17",9.0994,9.1806,9.0994,9.1806,41600.0],["1997-04-18",9.14,9.1806,9.0588,9.0994,43400.0],["1997-04-21",9.0994,9.0994,8.9369,9.0588,67200.0],["1997-04-22",9.0588,9.0588,8.9369,9.0588,35800.0],["1997-04-23",9.0588,9.0588,8.9369,8.9369,23300.0],["1997-04-24",8.9369,8.9369,8.7744,8.7744,27700.0],["1997-04-25",8.7744,8.7744,8.5307,8.6526,59700.0],["1997-04-28",8.6526,9.0588,8.6526,8.815,68500.0],["1997-04-29",8.7744,8.9369,8.7744,8.8963,57300.0],["1997-04-30",8.815,8.8557,8.7338,8.7338,145100.0],["1997-05-01",8.6932,8.8557,8.6526,8.8557,64300.0],["1997-05-02",8.815,9.1806,8.815,9.1806,55400.0],["1997-05-05",9.1806,9.3838,9.1806,9.3838,74400.0],["1997-05-06",9.2619,9.3025,9.1806,9.3025,69400.0],["1997-05-07",9.2619,9.3025,9.0588,9.0994,61100.0],["1997-05-08",9.0588,9.14,9.0182,9.0588,56100.0],["1997-05-09",9.0588,9.0588,8.8557,9.0182,67800.0],["1997-05-12",8.9775,9.14,8.9775,9.0994,100500.0],["1997-05-13",9.0588,9.0588,8.8557,8.8963,194200.0],["1997-05-14",8.8963,8.9369,8.8557,8.8557,136200.0],["1997-05-15",8.7744,8.8963,8.7338,8.8963,105500.0],["1997-05-16",8.8557,8.8963,8.8557,8.8557,33400.0],["1997-05-19",8.815,8.8963,8.815,8.8963,18600.0],["1997-05-20",8.8557,8.8963,8.815,8.815,40000.0],["1997-05-21",8.815,8.9369,8.815,8.8963,32500.0],["1997-05-22",8.8963,8.9775,8.8557,8.8557,84900.0],["1997-05-23",8.7744,8.8557,8.7744,8.8557,52700.0],["1997-05-27",8.8557,8.8557,8.7338,8.815,96800.0],["1997-05-28",8.7744,8.815,8.6932,8.7338,36900.0],["1997-05-29",8.7338,8.7338,8.5307,8.5307,92100.0],["1997-05-30",8.5307,8.6526,8.4088,8.6526,261300.0],["1997-06-02",8.6932,8.7338,8.6526,8.7338,78300.0],["1997-06-03",8.6932,8.7338,8.6526,8.7338,43500.0],["1997-06-04",8.6932,8.6932,8.6526,8.6932,63500.0],["1997-06-05",8.6526,8.6932,8.6119,8.6119,89900.0],["1997-06-06",8.6119,8.8557,8.6119,8.8557,96500.0],["1997-06-09",8.815,8.815,8.7338,8.7744,46400.0],["1997-06-10",8.7338,8.7744,8.6932,8.7338,49200.0],["1997-06-11",8.8557,9.0182,8.8557,8.9369,733000.0],["1997-06-12",8.9271,9.0499,8.9271,9.009,431900.0],["1997-06-13",9.0499,9.3775,9.009,9.3775,278600.0],["1997-06-16",9.3366,9.5004,9.2956,9.4594,366200.0],["1997-06-17",9.4185,9.4185,9.3366,9.4185,233400.0],["1997-06-18",9.3366,9.3775,9.2956,9.3775,50500.0],["1997-06-19",9.2956,9.2956,9.2137,9.2956,113500.0],["1997-06-20",9.009,9.2547,9.009,9.2137,164100.0],["1997-06-23",9.2137,9.2956,9.1318,9.2956,158500.0],["1997-06-24",9.2137,9.3775,9.2137,9.3366,107100.0],["1997-06-25",9.3366,9.4594,9.2547,9.4185,233600.0],["1997-06-26",9.3775,9.5004,9.2547,9.4185,261100.0],["1997-06-27",9.439,9.5823,9.4185,9.5823,299700.0],["1997-06-30",9.5618,9.5823,9.4799,9.5823,222400.0],["1997-07-01",9.6642,9.787,9.6232,9.787,233500.0],["1997-07-02",9.828,9.9099,9.7461,9.828,182900.0],["1997-07-03",9.9099,10.1146,9.8689,10.0532,84100.0],["1997-07-07",10.0532,10.0532,10.0123,10.0532,98000.0],["1997-07-08",10.0327,10.0327,9.828,9.9304,202600.0],["1997-07-09",9.9099,9.9099,9.5413,9.6028,91000.0],["1997-07-10",9.5413,9.7051,9.5004,9.6028,109400.0],["1997-07-11",9.5823,9.6847,9.5209,9.6642,49300.0],["1997-07-14",9.5823,9.7051,9.5823,9.6642,44200.0],["1997-07-15",9.6642,9.828,9.6642,9.7666,50400.0],["1997-07-16",9.7051,9.8894,9.7051,9.8689,61700.0],["1997-07-17",9.8485,10.0123,9.8485,9.9508,73500.0],["1997-07-18",9.9918,9.9918,9.828,9.8894,84500.0],["1997-07-21",9.8485,9.8485,9.7256,9.787,34400.0],["1997-07-22",9.7461,9.828,9.7256,9.8075,76600.0],["1997-07-23",9.8075,9.8485,9.7666,9.828,60800.0],["1997-07-24",9.787,9.8485,9.787,9.828,174900.0],["1997-07-25",9.8689,9.9099,9.787,9.8075,126300.0],["1997-07-28",9.7666,9.8075,9.7051,9.7256,184800.0],["1997-07-29",9.7256,9.8075,9.6437,9.6437,38900.0],["1997-07-30",9.6232,9.7256,9.6232,9.6847,54700.0],["1997-07-31",9.6642,9.7256,9.6232,9.7256,65500.0],["1997-08-01",9.7666,9.7666,9.5413,9.7666,46800.0],["1997-08-04",9.7256,9.7256,9.4185,9.5618,107900.0],["1997-08-05",9.4594,9.6642,9.4185,9.6642,126400.0],["1997-08-06",9.6642,9.8075,9.6642,9.8075,113700.0],["1997-08-07",9.7256,9.7666,9.5209,9.5618,58000.0],["1997-08-08",9.5004,9.5618,9.5004,9.5209,58400.0],["1997-08-11",9.5004,9.7256,9.3571,9.3571,38400.0],["1997-08-12",9.3571,9.4185,9.3366,9.3571,34100.0],["1997-08-13",9.3161,9.3161,9.1318,9.2342,110800.0],["1997-08-14",9.1728,9.3366,9.1728,9.2137,108400.0],["1997-08-15",9.1318,9.2137,9.0295,9.1318,59200.0],["1997-08-18",9.0909,9.1318,9.0499,9.1114,43800.0],["1997-08-19",9.1114,9.1523,9.0704,9.1318,93900.0],["1997-08-20",9.0499,9.1318,9.0295,9.0909,46500.0],["1997-08-21",9.0909,9.1523,9.009,9.0909,251500.0],["1997-08-22",9.009,9.1728,8.9476,9.1728,84700.0],["1997-08-25",9.0909,9.1728,9.0499,9.0499,91100.0],["1997-08-26",8.968,9.0909,8.968,9.009,62700.0],["1997-08-27",9.009,9.009,8.9271,8.9271,64000.0],["1997-08-28",8.8452,9.0295,8.8452,9.009,89200.0],["1997-08-29",8.9271,9.2137,8.9271,9.1933,45300.0],["1997-09-02",9.1114,9.3775,9.1114,9.3366,61600.0],["1997-09-03",9.3571,9.4185,9.3366,9.4185,167000.0],["1997-09-04",9.3775,9.4594,9.3366,9.4594,72500.0],["1997-09-05",9.439,9.5823,9.3775,9.4594,130700.0],["1997-09-08",9.4799,9.5004,9.398,9.4594,76000.0],["1997-09-09",9.4185,9.4185,9.3263,9.3571,112600.0],["1997-09-10",9.3366,9.4185,9.3161,9.3366,339600.0],["1997-09-11",9.2441,9.2441,9.1616,9.2029,372700.0],["1997-09-12",9.0791,9.3267,9.0378,9.2648,157300.0],["1997-09-15",9.306,9.306,9.2029,9.2441,177700.0],["1997-09-16",9.2029,9.3679,9.1203,9.3679,100200.0],["1997-09-17",9.3267,9.4298,9.2854,9.4298,104900.0],["1997-09-18",9.6156,9.7394,9.533,9.5537,150700.0],["1997-09-19",9.5537,9.6156,9.3267,9.3886,134400.0],["1997-09-22",9.306,9.4711,9.2648,9.3473,101700.0],["1997-09-23",9.3267,9.4711,9.2854,9.4092,86500.0],["1997-09-24",9.4092,9.6568,9.306,9.6568,119700.0],["1997-09-25",9.6568,9.7187,9.6568,9.7187,37100.0],["1997-09-26",9.6775,9.7394,9.6156,9.6568,85400.0],["1997-09-29",9.5743,9.76,9.5743,9.7187,135400.0],["1997-09-30",9.6981,9.987,9.6981,9.7806,148100.0],["1997-10-01",9.8632,9.8838,9.76,9.8632,45400.0],["1997-10-02",9.8838,9.9044,9.7806,9.8013,80800.0],["1997-10-03",9.8838,9.9044,9.6775,9.7394,66200.0],["1997-10-06",9.6568,10.1108,9.6568,10.0076,81600.0],["1997-10-07",9.9251,10.0695,9.8425,9.9044,123900.0],["1997-10-08",9.8632,9.9663,9.8219,9.9251,93100.0],["1997-10-09",9.8838,9.8838,9.7394,9.7806,22600.0],["1997-10-10",9.7806,9.8838,9.6568,9.8838,78100.0],["1997-10-13",9.9044,9.987,9.6775,9.7187,42200.0],["1997-10-14",9.8013,9.8219,9.6362,9.6775,26000.0],["1997-10-15",9.6568,9.6981,9.5949,9.6156,50300.0],["1997-10-16",9.6568,9.6568,9.533,9.5949,57200.0],["1997-10-17",9.4918,9.4918,9.2441,9.3679,79700.0],["1997-10-20",9.3679,9.533,9.3267,9.4505,32500.0],["1997-10-21",9.5124,9.5537,9.4711,9.4917,96800.0],["1997-10-22",9.4917,9.5124,9.3886,9.3886,28800.0],["1997-10-23",9.3267,9.3886,9.2441,9.2854,19300.0],["1997-10-24",9.2441,9.4918,9.2441,9.4711,70100.0],["1997-10-27",9.4505,9.533,9.3267,9.4092,42300.0],["1997-10-28",9.2029,9.3473,9.1616,9.2441,77700.0],["1997-10-29",9.2441,9.4918,9.2441,9.4298,100700.0],["1997-10-30",9.3473,9.3886,9.1616,9.1822,84700.0],["1997-10-31",9.0997,9.1822,9.0378,9.0791,122100.0],["1997-11-03",9.1203,9.2854,9.0791,9.2441,87000.0],["1997-11-04",9.2029,9.2441,9.0791,9.0791,49700.0],["1997-11-05",9.0791,9.0997,8.9965,9.0997,103500.0],["1997-11-06",9.0997,9.1203,9.0172,9.0172,20300.0],["1997-11-07",8.914,9.0378,8.8315,9.0378,204300.0],["1997-11-10",8.914,8.9965,8.8727,8.8727,89500.0],["1997-11-11",8.7902,8.8934,8.7902,8.8934,65300.0],["1997-11-12",8.8108,8.8315,8.6251,8.7489,186400.0],["1997-11-13",9.1616,9.306,9.0378,9.306,187200.0],["1997-11-14",9.2854,9.3886,9.1616,9.1822,153400.0],["1997-11-17",9.0997,9.3679,9.0997,9.2441,154900.0],["1997-11-18",9.0791,9.1203,9.0378,9.0791,520200.0],["1997-11-19",9.0791,9.0997,9.0584,9.0584,149600.0],["1997-11-20",9.0791,9.0791,9.0378,9.0791,102900.0],["1997-11-21",9.0584,9.1203,9.0584,9.0791,78400.0],["1997-11-24",9.0584,9.1203,9.0378,9.0791,198400.0],["1997-11-25",9.0172,9.1203,8.9965,9.1203,86500.0],["1997-11-26",9.0997,9.2854,9.0997,9.2441,121000.0],["1997-11-28",9.2235,9.2441,9.1203,9.1203,58200.0],["1997-12-01",9.1203,9.2854,9.0791,9.2854,167500.0],["1997-12-02",9.2441,9.2648,9.1822,9.2235,356600.0],["1997-12-03",9.2235,9.2441,9.1822,9.1822,45800.0],["1997-12-04",9.141,9.2029,9.0997,9.1203,130200.0],["1997-12-05",9.0997,9.1616,9.0997,9.1203,167500.0],["1997-12-08",9.0997,9.2029,9.0791,9.1203,122700.0],["1997-12-09",9.1203,9.1616,9.0172,9.0172,107600.0],["1997-12-10",9.0378,9.1203,9.0172,9.1203,406500.0],["1997-12-11",9.0687,9.1311,8.9647,9.0895,357400.0],["1997-12-12",9.0895,9.1519,9.0687,9.0895,57900.0],["1997-12-15",9.0688,9.1936,9.0688,9.152,96100.0],["1997-12-16",9.152,9.2768,9.152,9.2352,97700.0],["1997-12-17",9.256,9.256,9.1936,9.2352,119900.0],["1997-12-18",9.2352,9.2352,9.152,9.1728,99500.0],["1997-12-19",9.2352,9.2352,9.0688,9.2352,262200.0],["1997-12-22",9.1935,9.2351,9.1311,9.1935,184100.0],["1997-12-23",9.1936,9.3599,9.1936,9.3599,47200.0],["1997-12-24",9.3599,9.5887,9.3599,9.5887,94400.0],["1997-12-26",9.5887,9.6303,9.5679,9.5679,47100.0],["1997-12-29",9.568,9.7968,9.5264,9.776,385500.0],["1997-12-30",9.7343,9.8591,9.6927,9.8591,281100.0],["1997-12-31",9.8176,9.8799,9.776,9.776,95000.0],["1998-01-02",9.7343,9.7967,9.5471,9.6095,27500.0],["1998-01-05",9.7343,9.7343,9.5471,9.6719,250000.0],["1998-01-06",9.8175,9.8175,9.6719,9.7135,142300.0],["1998-01-07",9.7967,9.9215,9.7759,9.8591,145800.0],["1998-01-08",9.8383,9.9007,9.8383,9.8799,87600.0],["1998-01-09",9.9007,10.0671,9.9007,10.0463,647600.0],["1998-01-12",9.9839,10.1295,9.9839,10.0255,186600.0],["1998-01-13",10.1087,10.5247,10.1087,10.5247,478500.0],["1998-01-14",10.4831,10.6495,10.4831,10.6287,392200.0],["1998-01-15",10.6287,10.8991,10.5247,10.8367,287300.0],["1998-01-16",10.8367,11.0031,10.8367,10.9823,404800.0],["1998-01-20",10.8991,11.1279,10.7743,11.1279,129400.0],["1998-01-21",11.0447,11.1071,10.8367,10.8783,106400.0],["1998-01-22",10.8991,10.9823,10.8575,10.8991,167600.0],["1998-01-23",10.8991,10.9407,10.8575,10.9407,276000.0],["1998-01-26",10.9407,10.9407,10.8159,10.8991,83700.0],["1998-01-27",10.8991,10.8991,10.8367,10.8783,175800.0],["1998-01-28",10.8575,10.8991,10.8575,10.8783,76500.0],["1998-01-29",10.8575,10.8991,10.7743,10.8159,142500.0],["1998-01-30",10.8367,11.0239,10.7951,10.9407,152800.0],["1998-02-02",11.0239,11.1487,10.9823,11.0031,229000.0],["1998-02-03",10.9407,10.9823,10.8575,10.9615,41800.0],["1998-02-04",10.8991,11.0239,10.8991,11.0031,167400.0],["1998-02-05",11.0031,11.0655,10.9199,10.9615,287500.0],["1998-02-06",10.9615,11.0655,10.9199,11.0447,180200.0],["1998-02-09",10.9823,11.1071,10.9823,11.0863,142200.0],["1998-02-10",11.1903,11.1903,11.1071,11.1695,106800.0],["1998-02-11",11.0239,11.1071,10.9199,10.9407,255200.0],["1998-02-12",10.9615,10.9823,10.7535,10.7951,73800.0],["1998-02-13",10.8159,10.8575,10.7327,10.7951,76800.0],["1998-02-17",10.7119,10.7743,10.6495,10.6911,110200.0],["1998-02-18",10.5663,10.6495,10.5039,10.5663,89000.0],["1998-02-19",10.3999,10.6079,10.3999,10.5663,101900.0],["1998-02-20",10.5247,10.6495,10.3999,10.5663,149700.0],["1998-02-23",10.5663,10.6287,10.4415,10.5871,82500.0],["1998-02-24",10.6287,10.6911,10.5663,10.6079,126100.0],["1998-02-25",10.5871,10.6287,10.5663,10.6079,22500.0],["1998-02-26",10.5663,10.6495,10.5247,10.5663,30700.0],["1998-02-27",10.4831,10.5247,10.2335,10.2543,92000.0],["1998-03-02",10.2543,10.3167,10.1711,10.1711,66100.0],["1998-03-03",10.1919,10.1919,10.0255,10.0463,90000.0],["1998-03-04",10.0047,10.0047,9.8591,9.9631,294700.0],["1998-03-05",9.9007,10.1919,9.8591,10.0463,48600.0],["1998-03-06",10.0463,10.2335,10.0463,10.2335,44900.0],["1998-03-09",10.1919,10.2127,10.0879,10.0879,133300.0],["1998-03-10",10.0255,10.1503,10.0255,10.0463,78700.0],["1998-03-11",10.0879,10.0879,9.9839,10.0671,354400.0],["1998-03-12",10.0571,10.2457,10.0361,10.0571,322600.0],["1998-03-13",10.0571,10.0571,9.8476,9.9314,60700.0],["1998-03-16",10.0152,10.078,9.9523,9.9523,71700.0],["1998-03-17",9.9314,10.1409,9.9314,10.078,90200.0],["1998-03-18",10.1199,10.1199,9.9942,10.0152,105800.0],["1998-03-19",10.0361,10.0571,9.9942,10.0571,47500.0],["1998-03-20",10.1828,10.2247,10.078,10.099,92100.0],["1998-03-23",10.0152,10.078,9.9733,10.078,37400.0],["1998-03-24",10.0571,10.1409,10.0361,10.099,71200.0],["1998-03-25",10.0571,10.1828,10.0152,10.1828,76400.0],["1998-03-26",10.2038,10.2876,10.0361,10.0361,62000.0],["1998-03-27",10.099,10.2038,10.099,10.1409,164200.0],["1998-03-30",10.1409,10.2247,10.0571,10.099,152800.0],["1998-03-31",10.1828,10.3504,10.0571,10.3504,172900.0],["1998-04-01",10.3714,10.4761,10.3085,10.3923,70400.0],["1998-04-02",10.3923,10.7066,10.3714,10.6228,107800.0],["1998-04-03",10.6228,10.9371,10.518,10.7904,219300.0],["1998-04-06",10.8742,10.9371,10.7695,10.8533,159700.0],["1998-04-07",10.8323,10.9371,10.8114,10.8533,177000.0],["1998-04-08",10.9371,10.979,10.7066,10.7066,115000.0],["1998-04-09",10.6857,10.7276,10.539,10.5809,53500.0],["1998-04-13",10.6647,10.6857,10.539,10.5809,50000.0],["1998-04-14",10.539,10.6018,10.518,10.5809,62400.0],["1998-04-15",10.4971,10.539,10.3504,10.518,208100.0],["1998-04-16",10.6437,10.6437,10.4133,10.4133,152300.0],["1998-04-17",10.4133,10.4761,10.3295,10.3295,98300.0],["1998-04-20",10.2457,10.4342,10.2247,10.3504,58200.0],["1998-04-21",10.3295,10.4133,10.2457,10.2876,213900.0],["1998-04-22",10.2457,10.3085,10.1619,10.2247,145100.0],["1998-04-23",10.2457,10.3085,10.1828,10.2037,62500.0],["1998-04-24",10.2038,10.2666,10.0571,10.099,89700.0],["1998-04-27",10.0571,10.1199,10.0152,10.0571,74300.0],["1998-04-28",10.078,10.2247,10.078,10.1409,90000.0],["1998-04-29",10.1828,10.3504,10.1618,10.3085,43800.0],["1998-04-30",10.3085,10.3923,10.3085,10.3085,192300.0],["1998-05-01",10.3085,10.3504,10.2666,10.3295,65300.0],["1998-05-04",10.2666,10.4342,10.1828,10.4133,43500.0],["1998-05-05",10.4133,10.4342,10.0152,10.1619,502800.0],["1998-05-06",10.2247,10.3085,10.1409,10.2457,268500.0],["1998-05-07",10.2457,10.2876,10.2457,10.2666,120500.0],["1998-05-08",10.2457,10.2666,10.0361,10.1409,186100.0],["1998-05-11",10.099,10.1409,10.0152,10.0152,227700.0],["1998-05-12",9.9733,10.078,9.9733,10.0571,184200.0],["1998-05-13",10.0571,10.099,10.0571,10.078,89900.0],["1998-05-14",10.078,10.1409,10.0571,10.099,110000.0],["1998-05-15",10.099,10.099,10.0152,10.0152,125900.0],["1998-05-18",10.0571,10.1409,10.0361,10.0571,56500.0],["1998-05-19",10.0571,10.0571,9.9104,9.9314,162800.0],["1998-05-20",9.9523,9.9942,9.8895,9.9104,119500.0],["1998-05-21",9.8895,10.0152,9.8685,9.8685,103500.0],["1998-05-22",9.8476,9.8685,9.6799,9.7638,82100.0],["1998-05-26",9.7428,9.8685,9.7219,9.8476,57600.0],["1998-05-27",9.8057,9.8266,9.638,9.8266,70400.0],["1998-05-28",9.8057,9.8895,9.7638,9.8266,108200.0],["1998-05-29",9.8057,10.0571,9.8057,10.0571,130700.0],["1998-06-01",10.0152,10.099,9.9733,10.0571,53100.0],["1998-06-02",10.0361,10.1199,9.9733,10.0361,40200.0],["1998-06-03",10.0152,10.0571,9.9733,9.9733,21300.0],["1998-06-04",9.9314,9.9733,9.8895,9.8895,22400.0],["1998-06-05",9.8895,9.8895,9.659,9.7638,77600.0],["1998-06-08",9.8476,9.9104,9.7219,9.7219,41500.0],["1998-06-09",9.7219,9.7219,9.659,9.6799,43200.0],["1998-06-10",9.6799,9.7009,9.5542,9.5752,448700.0],["1998-06-11",9.4595,9.5017,9.4595,9.4595,59500.0],["1998-06-12",9.5439,9.5439,8.9949,9.0372,283600.0],["1998-06-15",9.1216,9.2483,9.1005,9.1216,113200.0],["1998-06-16",9.0794,9.1216,8.8683,8.9738,622400.0],["1998-06-17",8.9527,9.1005,8.9527,9.0794,188700.0],["1998-06-18",9.0161,9.0794,8.995,9.0583,146500.0],["1998-06-19",9.1216,9.1639,9.0372,9.0794,215900.0],["1998-06-22",9.1216,9.2061,9.1216,9.1427,70500.0],["1998-06-23",9.1428,9.1639,9.0583,9.0583,118000.0],["1998-06-24",9.0161,9.2483,8.9949,9.0161,134100.0],["1998-06-25",9.0794,9.1216,9.0372,9.0372,99400.0],["1998-06-26",9.0372,9.2061,9.0372,9.1639,131700.0],["1998-06-29",9.1639,9.5439,9.1428,9.4172,108300.0],["1998-06-30",9.4595,9.4595,9.4172,9.4595,142700.0],["1998-07-01",9.4172,9.4384,9.2694,9.4172,105200.0],["1998-07-02",9.4595,9.565,9.4384,9.5439,369100.0],["1998-07-06",9.5017,9.5862,9.4595,9.5228,117000.0],["1998-07-07",9.5228,9.6495,9.5228,9.6284,297100.0],["1998-07-08",9.6284,9.6917,9.5862,9.6495,128000.0],["1998-07-09",9.6284,9.734,9.6073,9.734,83000.0],["1998-07-10",9.734,9.734,9.6706,9.734,32700.0],["1998-07-13",9.6495,9.7551,9.6284,9.6706,71100.0],["1998-07-14",9.7551,9.7551,9.565,9.565,73400.0],["1998-07-15",9.4806,9.5017,9.3328,9.4384,75900.0],["1998-07-16",9.3961,9.565,9.375,9.5228,79200.0],["1998-07-17",9.5862,9.5862,9.3539,9.375,188500.0],["1998-07-20",9.3539,9.375,9.3117,9.3539,104600.0],["1998-07-21",9.3328,9.4172,9.3328,9.3328,29000.0],["1998-07-22",9.2906,9.3328,9.2061,9.2272,59000.0],["1998-07-23",9.1427,9.2483,9.0794,9.1216,229000.0],["1998-07-24",9.1216,9.1639,9.0372,9.0583,203800.0],["1998-07-27",9.0583,9.0794,8.9527,9.0583,217600.0],["1998-07-28",9.0794,9.1216,8.9527,8.9527,337300.0],["1998-07-29",8.9527,9.0372,8.9105,8.9316,368700.0],["1998-07-30",8.9738,9.0794,8.9105,9.0794,79300.0],["1998-07-31",9.1216,9.1216,8.8894,8.9527,90400.0],["1998-08-03",8.9105,8.9105,8.6149,8.636,1006800.0],["1998-08-04",8.5515,8.6993,8.446,8.446,426900.0],["1998-08-05",8.446,8.4882,8.3193,8.3826,269200.0],["1998-08-06",8.3404,8.3404,7.9181,8.2559,714900.0],["1998-08-07",8.1715,8.5727,8.1715,8.5515,230900.0],["1998-08-10",8.5515,8.6993,8.5304,8.6571,68400.0],["1998-08-11",8.636,8.636,8.446,8.5304,57200.0],["1998-08-12",8.5304,8.7416,8.5304,8.6993,124800.0],["1998-08-13",8.7416,8.826,8.7416,8.8049,135400.0],["1998-08-14",8.7838,8.8049,8.6993,8.7416,90100.0],["1998-08-17",8.8049,8.8683,8.7838,8.7838,141300.0],["1998-08-18",8.7838,8.8683,8.7838,8.8049,53800.0],["1998-08-19",8.8049,8.8683,8.7838,8.8471,65700.0],["1998-08-20",8.826,8.8471,8.7416,8.7627,118400.0],["1998-08-21",8.636,8.7627,8.636,8.7416,56600.0],["1998-08-24",8.7205,8.8471,8.636,8.8049,133300.0],["1998-08-25",8.8683,8.8683,8.5093,8.8049,114100.0],["1998-08-26",8.7627,8.8683,8.7416,8.8471,94000.0],["1998-08-27",8.8471,8.8471,8.7838,8.7838,109400.0],["1998-08-28",8.7838,8.826,8.7416,8.7627,121100.0],["1998-08-31",8.7627,8.7838,7.8759,7.897,194200.0],["1998-09-01",7.8547,7.9814,7.7281,7.9181,267400.0],["1998-09-02",7.897,8.0237,7.7703,7.8547,141400.0],["1998-09-03",7.7914,7.7914,7.6436,7.7703,125100.0],["1998-09-04",7.6858,7.8125,7.6858,7.7914,53700.0],["1998-09-08",7.7914,8.1081,7.7914,8.0025,163200.0],["1998-09-09",7.9284,8.2268,7.8005,8.1202,108700.0],["1998-09-10",8.0563,8.1202,7.8858,7.9497,129600.0],["1998-09-11",8.0349,8.0349,7.8858,7.9923,184100.0],["1998-09-14",7.9284,8.1415,7.9284,8.0989,162200.0],["1998-09-15",8.0989,8.1202,7.9284,7.971,402100.0],["1998-09-16",7.9284,8.0136,7.9284,7.971,255700.0],["1998-09-17",7.9284,8.2268,7.8431,8.2268,83200.0],["1998-09-18",8.312,8.4612,8.1841,8.4612,142000.0],["1998-09-21",8.4186,8.6104,8.3973,8.6104,276400.0],["1998-09-22",8.6956,9.4416,8.6956,9.3777,429100.0],["1998-09-23",9.335,9.9744,9.335,9.9744,546200.0],["1998-09-24",9.8892,9.9318,9.8252,9.8252,517600.0],["1998-09-25",9.8252,9.8252,9.4842,9.5055,143800.0],["1998-09-28",9.5482,9.5908,9.4629,9.5055,323800.0],["1998-09-29",9.4842,9.5268,9.3563,9.3563,375400.0],["1998-09-30",9.4203,9.4203,9.058,9.1432,204600.0],["1998-10-01",8.9727,9.2071,8.9727,9.1645,229500.0],["1998-10-02",9.1432,9.1645,8.9514,8.994,125900.0],["1998-10-05",8.9088,8.9301,8.8448,8.8875,70300.0],["1998-10-06",8.9301,8.994,8.717,8.7383,86800.0],["1998-10-07",8.7809,8.9088,8.3333,8.4399,125400.0],["1998-10-08",8.3546,8.3546,8.2481,8.312,198500.0],["1998-10-09",8.312,8.5678,8.312,8.5251,132100.0],["1998-10-12",8.4399,8.7809,8.4399,8.6956,104500.0],["1998-10-13",8.6956,8.6956,8.5465,8.6104,38600.0],["1998-10-14",8.6317,8.6317,8.5251,8.5465,230200.0],["1998-10-15",8.5465,8.6743,8.5465,8.653,70000.0],["1998-10-16",8.6956,8.8661,8.6317,8.7596,107700.0],["1998-10-19",8.7596,8.8022,8.6956,8.8022,125400.0],["1998-10-20",8.7809,9.2924,8.7809,9.2498,332900.0],["1998-10-21",9.1645,9.3137,9.1645,9.2924,90300.0],["1998-10-22",9.2285,9.335,9.2285,9.3137,122400.0],["1998-10-23",9.2924,9.2924,9.2498,9.2498,130600.0],["1998-10-26",9.2498,9.2924,9.1645,9.1858,56300.0],["1998-10-27",9.1006,9.1858,9.1006,9.1645,59300.0],["1998-10-28",9.1219,9.1432,9.0793,9.1219,43600.0],["1998-10-29",9.0793,9.1858,9.0366,9.1645,55200.0],["1998-10-30",9.2071,9.2498,9.0793,9.1006,100500.0],["1998-11-02",9.1645,9.2071,9.0366,9.1858,77300.0],["1998-11-03",9.2071,9.2071,9.0366,9.058,167000.0],["1998-11-04",9.0793,9.4416,9.0793,9.4416,336300.0],["1998-11-05",9.5268,9.5695,9.4629,9.5055,76000.0],["1998-11-06",9.5482,9.5482,9.4629,9.4842,34200.0],["1998-11-09",9.4203,9.4203,9.3563,9.3777,27600.0],["1998-11-10",9.2924,9.3137,9.1645,9.1645,66300.0],["1998-11-11",9.1645,9.2071,9.1006,9.1006,28800.0],["1998-11-12",9.1006,9.1006,8.8235,8.8661,117100.0],["1998-11-13",9.0366,9.0366,8.8235,8.8448,153000.0],["1998-11-16",8.8661,8.8875,8.8235,8.8661,105700.0],["1998-11-17",8.8661,8.8661,8.7809,8.8448,286700.0],["1998-11-18",8.8448,8.8875,8.8235,8.8235,207900.0],["1998-11-19",8.7383,8.8661,8.6956,8.8661,91400.0],["1998-11-20",8.8875,8.9727,8.8661,8.9514,112000.0],["1998-11-23",8.9514,8.994,8.9088,8.9088,113000.0],["1998-11-24",8.9088,8.9301,8.8235,8.9301,52400.0],["1998-11-25",8.8448,8.994,8.8448,8.994,106100.0],["1998-11-27",8.9514,8.994,8.9301,8.9514,17600.0],["1998-11-30",8.9301,9.0793,8.9088,9.058,162600.0],["1998-12-01",9.058,9.1432,8.9301,9.058,151300.0],["1998-12-02",9.058,9.1432,9.0153,9.1432,66200.0],["1998-12-03",9.1006,9.335,9.1006,9.1858,159000.0],["1998-12-04",9.1858,9.2711,9.1219,9.2498,81700.0],["1998-12-07",9.2824,9.4328,9.1965,9.4114,186500.0],["1998-12-08",9.4114,9.4758,9.3684,9.4758,228600.0],["1998-12-09",9.4543,9.4758,9.2395,9.3039,61700.0],["1998-12-10",9.3254,9.3684,9.218,9.218,103500.0],["1998-12-11",9.175,9.1965,9.0891,9.1965,188700.0],["1998-12-14",9.1535,9.4328,9.1535,9.3899,169700.0],["1998-12-15",9.3469,9.5618,9.3469,9.4382,234400.0],["1998-12-16",9.5618,9.5618,9.4328,9.4973,232400.0],["1998-12-17",9.4114,9.5188,9.2824,9.4758,96600.0],["1998-12-18",9.4973,9.5188,9.4114,9.4543,353500.0],["1998-12-21",9.4973,9.6262,9.4543,9.4758,118100.0],["1998-12-22",9.4758,9.5833,9.4543,9.4973,151800.0],["1998-12-23",9.5833,9.5833,9.4758,9.5403,224300.0],["1998-12-24",9.5188,9.5833,9.5188,9.5188,314800.0],["1998-12-28",9.5403,9.5618,9.4114,9.4114,177100.0],["1998-12-29",9.3684,9.5618,9.3254,9.5403,100700.0],["1998-12-30",9.4543,9.5403,9.4114,9.4114,109000.0],["1998-12-31",9.4114,9.4114,9.2395,9.3039,280600.0],["1999-01-04",9.3039,9.4973,9.218,9.4114,255800.0],["1999-01-05",9.3684,9.5188,9.3684,9.4973,167000.0],["1999-01-06",9.5403,9.5833,9.4543,9.4543,119000.0],["1999-01-07",9.3684,9.4543,9.3039,9.3469,102500.0],["1999-01-08",9.3469,9.3684,9.2824,9.2824,63400.0],["1999-01-11",9.3039,9.3039,9.175,9.2609,111200.0],["1999-01-12",9.218,9.3254,9.1965,9.1965,168400.0],["1999-01-13",9.0676,9.2395,9.0676,9.0891,227400.0],["1999-01-14",9.1105,9.1535,9.0031,9.0031,100700.0],["1999-01-15",8.9601,8.9816,8.9386,8.9386,138400.0],["1999-01-19",8.9386,9.1105,8.9386,9.0246,141000.0],["1999-01-20",8.9386,9.132,8.9386,9.1105,186800.0],["1999-01-21",9.1105,9.175,9.1105,9.1535,86500.0],["1999-01-22",9.1105,9.218,9.1105,9.1535,122400.0],["1999-01-25",9.1105,9.1535,9.089,9.132,55500.0],["1999-01-26",9.1105,9.132,9.0676,9.0676,30700.0],["1999-01-27",9.0891,9.1105,8.9601,8.9601,86900.0],["1999-01-28",8.9601,9.0031,8.9386,8.9386,54700.0],["1999-01-29",8.9386,8.9601,8.7023,8.7453,426500.0],["1999-02-01",8.7023,8.9386,8.6378,8.9172,184600.0],["1999-02-02",8.8742,9.0246,8.8742,9.0246,86300.0],["1999-02-03",8.9816,9.0891,8.9386,9.0891,117400.0],["1999-02-04",9.0461,9.1535,9.0246,9.0246,55200.0],["1999-02-05",9.0246,9.0246,8.9386,8.9601,253900.0],["1999-02-08",8.9386,9.0031,8.7667,9.0031,130600.0],["1999-02-09",8.9601,9.0676,8.8097,8.8527,301600.0],["1999-02-10",8.8527,8.8527,8.7238,8.7667,110700.0],["1999-02-11",8.7238,8.8097,8.6593,8.7453,126900.0],["1999-02-12",8.6808,8.7667,8.6593,8.6808,56100.0],["1999-02-16",8.6593,8.8742,8.5734,8.6378,136200.0],["1999-02-17",8.5089,8.7238,8.5089,8.7023,169600.0],["1999-02-18",8.6808,8.8527,8.6808,8.7667,169800.0],["1999-02-19",8.7667,8.8312,8.7238,8.7453,202400.0],["1999-02-22",8.7882,8.9386,8.7882,8.9386,194200.0],["1999-02-23",8.8527,8.9172,8.7667,8.8312,161100.0],["1999-02-24",8.8097,8.8527,8.7667,8.8097,89000.0],["1999-02-25",8.7882,8.8957,8.7238,8.7882,98500.0],["1999-02-26",8.7667,8.7882,8.7238,8.7667,53700.0],["1999-03-01",8.7453,8.8957,8.7453,8.8957,36500.0],["1999-03-02",8.9386,9.0246,8.9172,8.9816,113000.0],["1999-03-03",8.9816,9.1105,8.9601,9.0891,81400.0],["1999-03-04",9.132,9.3254,9.132,9.2824,219900.0],["1999-03-05",9.3039,9.3254,9.2395,9.2609,81300.0],["1999-03-08",9.218,9.2824,9.175,9.2609,116600.0],["1999-03-09",9.2395,9.2824,9.2395,9.2609,90200.0],["1999-03-10",9.2395,9.2824,9.218,9.2609,137900.0],["1999-03-11",9.2506,9.4239,9.2506,9.3372,145900.0],["1999-03-12",9.3372,9.3589,9.2722,9.3372,82900.0],["1999-03-15",9.3155,9.3372,9.2072,9.2289,124500.0],["1999-03-16",9.1422,9.2072,8.9906,8.9906,157800.0],["1999-03-17",8.9473,9.0989,8.8823,9.0989,192600.0],["1999-03-18",8.9906,9.0122,8.8823,8.9039,61400.0],["1999-03-19",8.9039,8.9689,8.9039,8.9256,72200.0],["1999-03-22",8.8823,8.9689,8.8389,8.8389,102300.0],["1999-03-23",8.8389,8.9256,8.5356,8.5356,277900.0],["1999-03-24",8.5356,8.6006,8.449,8.514,463600.0],["1999-03-25",8.4273,8.6223,8.4273,8.5356,128700.0],["1999-03-26",8.449,8.6006,8.4057,8.4057,252500.0],["1999-03-29",8.5356,8.7956,8.4923,8.6873,321800.0],["1999-03-30",8.6873,8.9039,8.6873,8.7523,137200.0],["1999-03-31",8.7739,8.8389,8.6656,8.6656,171300.0],["1999-04-01",8.709,8.709,8.6006,8.6006,183000.0],["1999-04-05",8.6006,8.6873,8.6006,8.6656,202400.0],["1999-04-06",8.6223,8.644,8.4057,8.4706,298500.0],["1999-04-07",8.4923,8.579,8.4273,8.4706,181600.0],["1999-04-08",8.384,8.4273,8.3623,8.384,129200.0],["1999-04-09",8.319,8.4273,8.2107,8.2107,117400.0],["1999-04-12",8.0374,8.449,8.0374,8.449,356800.0],["1999-04-13",8.4273,8.6873,8.4056,8.6223,247200.0],["1999-04-14",8.5356,8.9689,8.5356,8.7739,141700.0],["1999-04-15",8.7089,8.8823,8.6873,8.8606,134700.0],["1999-04-16",8.8606,9.3589,8.8606,9.2289,181500.0],["1999-04-19",9.3155,9.7055,9.2722,9.4455,366200.0],["1999-04-20",9.6188,9.6188,9.3372,9.3589,385800.0],["1999-04-21",9.4022,9.4455,9.3805,9.4022,180500.0],["1999-04-22",9.3805,9.5538,9.3805,9.4672,231800.0],["1999-04-23",9.5322,9.7705,9.5105,9.7055,312600.0],["1999-04-26",9.7055,9.7272,9.5755,9.6188,137100.0],["1999-04-27",9.6622,9.7055,9.4672,9.4889,90000.0],["1999-04-28",9.5105,9.6622,9.4672,9.6188,130600.0],["1999-04-29",9.5755,9.6188,9.5322,9.6188,163300.0],["1999-04-30",9.6188,9.7488,9.6188,9.6622,241600.0],["1999-05-03",9.6188,9.9221,9.6188,9.8355,238000.0],["1999-05-04",9.8355,9.8788,9.8355,9.8355,194200.0],["1999-05-05",9.8571,9.9655,9.8571,9.8788,194000.0],["1999-05-06",9.8788,9.9871,9.8788,9.9221,108200.0],["1999-05-07",9.8355,10.0521,9.8355,10.0088,176300.0],["1999-05-10",10.0088,10.1821,10.0088,10.1604,168600.0],["1999-05-11",10.1821,10.1821,10.0738,10.1171,191100.0],["1999-05-12",10.0954,10.0954,9.9221,10.0305,123900.0],["1999-05-13",10.0088,10.0954,9.9871,10.0305,183300.0],["1999-05-14",9.9438,10.0088,9.8571,9.9005,79600.0],["1999-05-17",9.9438,9.9438,9.6622,9.7921,163700.0],["1999-05-18",9.7488,9.7922,9.6405,9.6405,185000.0],["1999-05-19",9.6405,9.9221,9.6188,9.8788,125900.0],["1999-05-20",9.9438,10.0954,9.9005,10.0088,73800.0],["1999-05-21",10.0521,10.1171,9.9655,10.0738,98200.0],["1999-05-24",10.0305,10.0738,9.8788,9.8788,115100.0],["1999-05-25",9.8355,9.9221,9.7922,9.9221,279100.0],["1999-05-26",9.9655,9.9655,9.8788,9.9221,190800.0],["1999-05-27",9.9221,10.0521,9.9221,10.0305,132600.0],["1999-05-28",10.0088,10.1388,10.0088,10.1171,79300.0],["1999-06-01",10.0738,10.0738,10.0305,10.0521,76000.0],["1999-06-02",10.0305,10.1171,9.9655,10.0521,116200.0],["1999-06-03",10.0521,10.0738,10.0088,10.0738,162400.0],["1999-06-04",10.0521,10.0738,10.0305,10.0521,46000.0],["1999-06-07",10.0305,10.1171,10.0305,10.0954,87300.0],["1999-06-08",10.0738,10.0738,10.0305,10.0305,78100.0],["1999-06-09",10.0521,10.1171,10.0088,10.0738,68100.0],["1999-06-10",10.0738,10.0738,10.0088,10.0521,196000.0],["1999-06-11",9.9762,10.0853,9.9762,10.0416,60700.0],["1999-06-14",10.0198,10.129,9.998,10.0853,63800.0],["1999-06-15",9.998,10.2599,9.998,10.2381,247000.0],["1999-06-16",10.1945,10.2381,10.1508,10.1508,191100.0],["1999-06-17",10.129,10.2163,10.0416,10.0635,210400.0],["1999-06-18",10.0416,10.129,10.0416,10.0416,118800.0],["1999-06-21",10.0416,10.1071,9.998,10.0416,138400.0],["1999-06-22",9.998,9.998,9.9543,9.9761,211800.0],["1999-06-23",9.998,9.998,9.9107,9.9325,122300.0],["1999-06-24",9.867,9.9325,9.8015,9.8015,112800.0],["1999-06-25",9.8015,9.8233,9.736,9.736,72800.0],["1999-06-28",9.7797,9.8015,9.736,9.7797,111500.0],["1999-06-29",9.7579,9.867,9.7142,9.7142,162200.0],["1999-06-30",9.6924,9.7797,9.5396,9.7797,178300.0],["1999-07-01",9.736,9.736,9.4959,9.5177,91800.0],["1999-07-02",9.5177,9.5614,9.4086,9.4741,249600.0],["1999-07-06",9.4304,9.5177,9.3213,9.3213,218400.0],["1999-07-07",9.2994,9.3213,9.2558,9.2558,227900.0],["1999-07-08",9.2776,9.2994,9.2121,9.2121,165600.0],["1999-07-09",9.2121,9.3431,9.2121,9.2558,145000.0],["1999-07-12",9.2339,9.3213,9.2339,9.3213,121700.0],["1999-07-13",9.2776,9.4522,9.2776,9.3868,344200.0],["1999-07-14",9.3649,9.3868,9.3431,9.3649,103200.0],["1999-07-15",9.3431,9.4086,9.3213,9.3868,192200.0],["1999-07-16",9.3649,9.4086,9.1685,9.1685,188400.0],["1999-07-19",9.2339,9.3213,9.1903,9.1903,333600.0],["1999-07-20",9.1685,9.1903,8.972,8.9938,150300.0],["1999-07-21",9.0375,9.0375,8.8628,8.8628,274800.0],["1999-07-22",8.9065,8.9065,8.7537,8.8847,152300.0],["1999-07-23",8.841,8.972,8.8192,8.972,174600.0],["1999-07-26",8.9502,8.9938,8.7973,8.7973,59300.0],["1999-07-27",8.7973,8.972,8.7973,8.972,94600.0],["1999-07-28",8.972,8.972,8.841,8.9065,107000.0],["1999-07-29",8.8628,8.8628,8.7319,8.7973,157900.0],["1999-07-30",8.9065,8.972,8.7973,8.972,319300.0],["1999-08-02",8.9938,8.9938,8.7974,8.9065,130700.0],["1999-08-03",8.8628,8.9502,8.8628,8.8628,846200.0],["1999-08-04",8.8847,8.9065,8.841,8.8628,182500.0],["1999-08-05",8.8847,8.8847,8.8192,8.8192,71100.0],["1999-08-06",8.8192,8.8628,8.7973,8.7973,273600.0],["1999-08-09",8.7974,8.8628,8.7974,8.841,88900.0],["1999-08-10",8.841,8.8628,8.841,8.8628,185200.0],["1999-08-11",8.8628,8.9065,8.841,8.8628,79900.0],["1999-08-12",8.8628,9.0375,8.841,8.9283,116800.0],["1999-08-13",8.9283,8.9938,8.9065,8.972,105000.0],["1999-08-16",8.9502,9.0156,8.9065,8.9502,88600.0],["1999-08-17",8.9283,9.0375,8.9283,9.0375,116700.0],["1999-08-18",9.0593,9.2121,9.0375,9.2121,82300.0],["1999-08-19",9.1685,9.1903,9.0375,9.103,193300.0],["1999-08-20",9.0811,9.1466,9.0811,9.1248,122600.0],["1999-08-23",9.103,9.1466,8.9938,9.0156,68600.0],["1999-08-24",8.972,9.0375,8.9502,8.9502,158900.0],["1999-08-25",8.9502,8.9938,8.9283,8.9283,58200.0],["1999-08-26",8.9283,8.9283,8.8192,8.8628,61100.0],["1999-08-27",8.8628,8.9065,8.841,8.8847,75800.0],["1999-08-30",8.8847,8.9502,8.8847,8.9283,216200.0],["1999-08-31",8.9065,9.0811,8.8628,9.0811,322200.0],["1999-09-01",9.103,9.103,9.0157,9.0375,76300.0],["1999-09-02",8.9938,9.0811,8.972,9.0375,87900.0],["1999-09-03",9.0811,9.1466,9.0375,9.1248,72400.0],["1999-09-07",9.103,9.1466,9.0593,9.0811,75600.0],["1999-09-08",9.0593,9.1685,9.0593,9.1466,86900.0],["1999-09-09",9.103,9.103,9.0375,9.0593,54400.0],["1999-09-10",9.0593,9.1685,9.0593,9.1248,90600.0],["1999-09-13",9.0922,9.1362,9.0922,9.1142,30800.0],["1999-09-14",9.0922,9.1362,9.0702,9.0702,25700.0],["1999-09-15",9.0922,9.1362,9.0482,9.0702,80500.0],["1999-09-16",9.0482,9.1142,9.0042,9.0702,62400.0],["1999-09-17",9.1142,9.1583,9.0262,9.1583,93400.0],["1999-09-20",9.1142,9.1583,9.0922,9.1142,25900.0],["1999-09-21",9.1142,9.1142,9.0262,9.0262,90400.0],["1999-09-22",8.9821,9.0042,8.8721,8.9161,93300.0],["1999-09-23",8.8721,8.8941,8.762,8.762,74900.0],["1999-09-24",8.762,8.806,8.6959,8.762,96300.0],["1999-09-27",8.74,8.784,8.6739,8.74,83500.0],["1999-09-28",8.74,8.74,8.6079,8.6299,61500.0],["1999-09-29",8.5859,8.6299,8.5639,8.6079,75400.0],["1999-09-30",8.6299,8.8721,8.4097,8.8721,307600.0],["1999-10-01",8.8721,8.8721,8.6299,8.6519,139000.0],["1999-10-04",8.6519,8.6739,8.5639,8.6519,91300.0],["1999-10-05",8.6299,8.74,8.6299,8.718,55500.0],["1999-10-06",8.6519,8.762,8.6299,8.6959,160400.0],["1999-10-07",8.6299,8.6959,8.3657,8.5418,1285500.0],["1999-10-08",8.5418,8.5639,8.5198,8.5198,110900.0],["1999-10-11",8.5198,8.6519,8.5198,8.5859,50300.0],["1999-10-12",8.5859,8.6299,8.5639,8.5639,54100.0],["1999-10-13",8.5638,8.5859,8.3657,8.3877,80900.0],["1999-10-14",8.3877,8.4318,8.3657,8.4318,103400.0],["1999-10-15",8.3877,8.4318,8.3437,8.4318,120100.0],["1999-10-18",8.3877,8.4097,8.2556,8.2777,58900.0],["1999-10-19",8.3217,8.3437,8.1896,8.2116,101900.0],["1999-10-20",8.1896,8.2116,8.1456,8.1676,91500.0],["1999-10-21",8.1676,8.1896,8.1236,8.1236,111300.0],["1999-10-22",8.1456,8.1896,8.1015,8.1676,120300.0],["1999-10-25",8.1896,8.1896,8.1015,8.1236,124400.0],["1999-10-26",8.1015,8.1456,8.0575,8.0795,136800.0],["1999-10-27",8.0795,8.1676,8.0575,8.1456,91900.0],["1999-10-28",8.1235,8.1896,8.1235,8.1456,151300.0],["1999-10-29",8.1235,8.4978,8.1235,8.4978,150400.0],["1999-11-01",8.5639,8.6079,8.4978,8.5859,359000.0],["1999-11-02",8.5639,8.85,8.5639,8.806,211200.0],["1999-11-03",8.806,9.0482,8.806,9.0482,180100.0],["1999-11-04",9.0702,9.1583,9.0262,9.0262,244700.0],["1999-11-05",9.0262,9.0922,8.828,8.8721,101600.0],["1999-11-08",8.762,8.828,8.6739,8.6959,505200.0],["1999-11-09",8.718,8.718,8.5859,8.5859,130100.0],["1999-11-10",8.5615,8.7422,8.5615,8.6292,417700.0],["1999-11-11",8.6067,8.6067,8.5389,8.5389,747200.0],["1999-11-12",8.5389,8.5615,8.3582,8.4259,87100.0],["1999-11-15",8.3808,8.4033,8.2904,8.3808,266700.0],["1999-11-16",8.3808,8.6292,8.3808,8.5841,240300.0],["1999-11-17",8.5389,8.5615,8.4259,8.4937,107700.0],["1999-11-18",8.5163,8.5163,8.3808,8.4485,201500.0],["1999-11-19",8.313,8.7196,8.313,8.7196,271500.0],["1999-11-22",8.6292,8.6292,8.4033,8.4485,125600.0],["1999-11-23",8.4259,8.4485,8.3582,8.4259,310500.0],["1999-11-24",8.3808,8.4033,8.3356,8.3582,104000.0],["1999-11-26",8.3356,8.3808,8.3356,8.3582,30700.0],["1999-11-29",8.313,8.3582,8.2226,8.2226,225100.0],["1999-11-30",8.1549,8.2904,8.1323,8.2452,467600.0],["1999-12-01",8.2452,8.3582,8.2452,8.3356,235300.0],["1999-12-02",8.2904,8.3356,8.2226,8.2226,330700.0],["1999-12-03",8.2678,8.2904,8.2,8.2452,152000.0],["1999-12-06",8.1549,8.2226,8.1323,8.1323,197500.0],["1999-12-07",8.0871,8.2226,8.0871,8.2,224500.0],["1999-12-08",8.1549,8.1774,8.1097,8.1097,251200.0],["1999-12-09",8.1549,8.1549,8.0645,8.0871,247400.0],["1999-12-10",8.0193,8.0645,7.9516,7.9516,543800.0],["1999-12-13",7.895,7.9406,7.7581,7.7809,620000.0],["1999-12-14",7.8037,7.8265,7.7352,7.7352,177600.0],["1999-12-15",7.7352,7.7352,7.644,7.7124,328200.0],["1999-12-16",7.6668,7.8037,7.5983,7.7581,280800.0],["1999-12-17",7.7581,8.3969,7.7124,8.2829,348700.0],["1999-12-20",8.2372,8.3741,8.2144,8.3057,256800.0],["1999-12-21",8.26,8.3741,8.2144,8.3513,300900.0],["1999-12-22",8.3057,8.3741,8.2144,8.2144,386000.0],["1999-12-23",8.2144,8.2372,8.2144,8.2144,322000.0],["1999-12-27",8.1688,8.2372,8.1688,8.2144,133100.0],["1999-12-28",8.1916,8.3057,8.1688,8.2601,324200.0],["1999-12-29",8.2829,8.4198,8.2144,8.3057,118100.0],["1999-12-30",8.2829,8.4198,8.2372,8.3057,73100.0],["1999-12-31",8.3057,8.3969,8.2829,8.2829,165100.0],["2000-01-03",8.2829,8.3741,8.26,8.3057,229000.0],["2000-01-04",8.26,8.3057,8.2372,8.3057,138400.0],["2000-01-05",8.2829,8.3741,8.2829,8.3741,236300.0],["2000-01-06",8.3285,8.7392,8.3057,8.6936,285900.0],["2000-01-07",8.7164,8.8077,8.7164,8.8077,185300.0],["2000-01-10",8.8077,9.0587,8.762,8.9902,163900.0],["2000-01-11",8.9446,8.9902,8.8761,8.8989,146800.0],["2000-01-12",8.8305,8.9674,8.8305,8.9218,143500.0],["2000-01-13",8.8989,8.9446,8.762,8.8305,210700.0],["2000-01-14",8.8533,8.8989,8.762,8.8077,136000.0],["2000-01-18",8.762,8.762,8.6708,8.6708,145100.0],["2000-01-19",8.6708,8.6708,8.5339,8.6023,127900.0],["2000-01-20",8.5339,8.6023,8.4882,8.5339,116300.0],["2000-01-21",8.4882,8.511,8.3513,8.3513,164700.0],["2000-01-24",8.3285,8.4882,8.3285,8.397,117200.0],["2000-01-25",8.3741,8.397,8.3057,8.3513,275500.0],["2000-01-26",8.3057,8.4426,8.3057,8.4426,103200.0],["2000-01-27",8.4198,8.4198,8.3285,8.3513,119900.0],["2000-01-28",8.3741,8.3741,8.2372,8.2601,262300.0],["2000-01-31",8.26,8.3513,8.26,8.2829,153100.0],["2000-02-01",8.2829,8.4426,8.2829,8.4198,366400.0],["2000-02-02",8.3741,8.4198,8.3513,8.3741,98300.0],["2000-02-03",8.3741,8.397,8.3057,8.3513,136100.0],["2000-02-04",8.3285,8.4198,8.3285,8.3513,136900.0],["2000-02-07",8.3057,8.3285,8.2372,8.2601,129100.0],["2000-02-08",8.3057,8.3285,8.26,8.2829,86900.0],["2000-02-09",8.3057,8.3285,8.26,8.2829,347200.0],["2000-02-10",8.2372,8.3741,8.2372,8.2601,100900.0],["2000-02-11",8.2601,8.2829,8.1916,8.2144,116800.0],["2000-02-14",8.2144,8.2601,8.1916,8.2144,186200.0],["2000-02-15",8.2144,8.2601,8.2144,8.2601,110500.0],["2000-02-16",8.2144,8.2829,8.1916,8.2601,92900.0],["2000-02-17",8.1916,8.3741,8.1688,8.3741,144000.0],["2000-02-18",8.3741,8.3741,8.1688,8.2144,82900.0],["2000-02-22",8.2144,8.2144,8.146,8.146,170000.0],["2000-02-23",8.146,8.1916,8.0775,8.1003,337700.0],["2000-02-24",8.1003,8.1231,8.0547,8.1003,254200.0],["2000-02-25",8.1003,8.1003,8.0091,8.0319,350900.0],["2000-02-28",8.0319,8.0547,7.9862,8.0091,364800.0],["2000-02-29",8.0091,8.0547,7.9862,8.0547,349200.0],["2000-03-01",8.0091,8.0775,7.9406,7.9862,182200.0],["2000-03-02",7.9634,7.9862,7.9178,7.9178,117900.0],["2000-03-03",7.9178,8.0319,7.9178,7.9862,393600.0],["2000-03-06",7.9406,7.9634,7.9178,7.9406,144400.0],["2000-03-07",7.895,7.9406,7.8493,7.8721,189700.0],["2000-03-08",7.8493,7.895,7.7352,7.7581,206200.0],["2000-03-09",7.7352,7.7809,7.6668,7.7352,175300.0],["2000-03-10",7.6896,7.7124,7.6211,7.6668,235700.0],["2000-03-13",7.7249,7.8171,7.7249,7.7941,172300.0],["2000-03-14",7.771,7.8632,7.748,7.7941,336200.0],["2000-03-15",7.771,7.8632,7.748,7.8171,175200.0],["2000-03-16",7.8402,7.9094,7.771,7.8863,613100.0],["2000-03-17",7.9094,8.0016,7.9094,7.9555,440300.0],["2000-03-20",7.8863,7.9785,7.8863,7.9324,138900.0],["2000-03-21",7.9324,8.0708,7.9094,7.9785,217500.0],["2000-03-22",8.0016,8.0247,7.9324,8.0247,175500.0],["2000-03-23",7.9555,8.0938,7.9555,7.9555,209600.0],["2000-03-24",8.0938,8.0938,7.9785,8.0247,99800.0],["2000-03-27",8.0247,8.0938,7.9094,7.9324,108300.0],["2000-03-28",7.9324,8.0247,7.9324,8.0016,134100.0],["2000-03-29",8.0016,8.0247,7.9555,8.0247,196100.0],["2000-03-30",8.0708,8.1169,7.9324,8.0477,216800.0],["2000-03-31",7.9555,8.0247,7.748,7.748,223000.0],["2000-04-03",7.8402,8.0247,7.8402,8.0016,227400.0],["2000-04-04",8.0016,8.0477,7.9555,8.0247,96700.0],["2000-04-05",8.0016,8.14,8.0016,8.1169,170500.0],["2000-04-06",8.14,8.2322,8.1169,8.2091,260300.0],["2000-04-07",8.1861,8.2322,8.163,8.2091,473900.0],["2000-04-10",8.1861,8.2783,8.1861,8.2322,139500.0],["2000-04-11",8.2783,8.3475,8.2553,8.3014,263000.0],["2000-04-12",8.3475,8.4397,8.3014,8.3244,382000.0],["2000-04-13",8.3706,8.3706,8.3014,8.3475,195300.0],["2000-04-14",8.3475,8.3706,8.2553,8.3014,187900.0],["2000-04-17",8.2553,8.4167,8.2091,8.4167,185800.0],["2000-04-18",8.3706,8.3936,8.3014,8.3475,185000.0],["2000-04-19",8.3475,8.3475,8.3014,8.3244,236800.0],["2000-04-20",8.3014,8.3244,8.2553,8.2553,69500.0],["2000-04-24",8.2553,8.2783,8.14,8.2091,476000.0],["2000-04-25",8.2091,8.2091,8.1169,8.14,212700.0],["2000-04-26",8.14,8.4859,8.14,8.4397,390100.0],["2000-04-27",8.3475,8.3706,8.2783,8.3014,81200.0],["2000-04-28",8.3014,8.3014,8.2553,8.2553,205300.0],["2000-05-01",8.3014,8.4628,8.2553,8.4628,323700.0],["2000-05-02",8.4397,8.6242,8.3706,8.4628,1118700.0],["2000-05-03",8.4859,8.4859,8.3706,8.4628,354900.0],["2000-05-04",8.4628,8.4628,8.3936,8.4397,338300.0],["2000-05-05",8.3936,8.4167,8.3475,8.4167,178300.0],["2000-05-08",8.3475,8.3706,8.2322,8.2783,214200.0],["2000-05-09",8.2783,8.2783,8.1861,8.2553,350400.0],["2000-05-10",8.2322,8.2553,8.14,8.1861,183500.0],["2000-05-11",8.163,8.2322,8.163,8.2322,124800.0],["2000-05-12",8.2091,8.2322,8.163,8.1861,174000.0],["2000-05-15",8.14,8.3014,8.14,8.2553,97400.0],["2000-05-16",8.2553,8.3014,8.2553,8.2783,143600.0],["2000-05-17",8.2553,8.2783,8.1861,8.2322,174100.0],["2000-05-18",8.2091,8.2783,8.163,8.2553,219200.0],["2000-05-19",8.2783,8.3014,8.2322,8.2783,152400.0],["2000-05-22",8.2783,8.3244,8.2322,8.2322,152600.0],["2000-05-23",8.2322,8.3706,8.2322,8.2783,246000.0],["2000-05-24",8.2553,8.3936,8.2091,8.2553,114200.0],["2000-05-25",8.2553,8.2783,8.163,8.1861,103500.0],["2000-05-26",8.163,8.2783,8.14,8.2553,297400.0],["2000-05-30",8.2322,8.3475,8.2091,8.2553,112300.0],["2000-05-31",8.2553,8.3014,8.163,8.2322,86800.0],["2000-06-01",8.2091,8.2783,8.2091,8.2553,130000.0],["2000-06-02",8.2322,8.5089,8.2322,8.4859,184900.0],["2000-06-05",8.7626,8.7626,8.3706,8.4397,150100.0],["2000-06-06",8.3475,8.5089,8.3014,8.3244,158000.0],["2000-06-07",8.3475,8.3475,8.163,8.2091,307300.0],["2000-06-08",8.1861,8.4167,8.1861,8.4167,118500.0],["2000-06-09",8.3936,8.3936,8.2553,8.3244,55500.0],["2000-06-12",8.3475,8.4628,8.3475,8.4628,108300.0],["2000-06-13",8.4283,8.568,8.4283,8.568,83800.0],["2000-06-14",8.568,9.0104,8.568,8.8009,175300.0],["2000-06-15",8.8009,8.9406,8.731,8.8474,270000.0],["2000-06-16",8.8474,8.8707,8.7543,8.8241,189800.0],["2000-06-19",8.8474,8.8707,8.6844,8.7077,187900.0],["2000-06-20",8.7543,8.9173,8.731,8.9173,156200.0],["2000-06-21",8.894,8.9406,8.8474,8.894,139800.0],["2000-06-22",8.894,9.0104,8.894,8.9871,127700.0],["2000-06-23",8.9871,8.9871,8.8474,8.9406,154500.0],["2000-06-26",8.9871,9.0337,8.8707,9.0104,111900.0],["2000-06-27",8.9638,9.2665,8.9638,9.1967,199700.0],["2000-06-28",9.22,9.22,9.0104,9.0337,451700.0],["2000-06-29",9.0104,9.057,8.9173,8.9638,150100.0],["2000-06-30",9.0337,9.1501,8.568,8.7368,524200.0],["2000-07-03",8.7543,8.9638,8.7543,8.9638,65100.0],["2000-07-05",9.0104,9.0803,8.894,9.0803,177500.0],["2000-07-06",9.0802,9.1501,8.9638,9.1268,153700.0],["2000-07-07",9.0802,9.1734,9.057,9.1501,171500.0],["2000-07-10",9.1501,9.3131,9.1035,9.2665,131900.0],["2000-07-11",9.2665,9.2898,9.1967,9.2898,125400.0],["2000-07-12",9.3364,9.3364,9.1967,9.2665,227600.0],["2000-07-13",9.2898,9.3364,9.1734,9.1967,187100.0],["2000-07-14",9.2432,9.3131,9.2199,9.2665,164800.0],["2000-07-17",9.3364,9.3364,9.2432,9.3131,87600.0],["2000-07-18",9.2665,9.3364,9.2665,9.3364,110700.0],["2000-07-19",9.3131,9.3364,9.2665,9.2665,148200.0],["2000-07-20",9.2199,9.3131,9.2199,9.3131,44600.0],["2000-07-21",9.2898,9.4062,9.2898,9.3829,196500.0],["2000-07-24",9.3364,9.4993,9.3364,9.4528,42200.0],["2000-07-25",9.3596,9.4528,9.3596,9.4062,98500.0],["2000-07-26",9.4295,9.7787,9.3829,9.7787,138000.0],["2000-07-27",9.7322,9.7555,9.6856,9.7089,104800.0],["2000-07-28",9.6856,9.7555,9.6623,9.7089,46200.0],["2000-07-31",9.6623,9.7554,9.5226,9.5459,167100.0],["2000-08-01",9.5459,10.0348,9.5459,10.0116,219300.0],["2000-08-02",10.0116,10.0116,9.8719,9.9417,82600.0],["2000-08-03",9.8951,9.9417,9.7787,9.7904,172800.0],["2000-08-04",9.7787,9.802,9.4761,9.5692,163400.0],["2000-08-07",9.5925,9.5925,9.3596,9.4062,163900.0],["2000-08-08",9.4062,9.4761,9.3364,9.4295,120600.0],["2000-08-09",9.3829,9.4528,9.3829,9.4062,48700.0],["2000-08-10",9.3596,9.3596,9.2665,9.2898,156800.0],["2000-08-11",9.3131,9.4062,9.2432,9.3829,102100.0],["2000-08-14",9.4062,9.4295,9.3131,9.3596,88500.0],["2000-08-15",9.3131,9.3596,9.2665,9.2898,122500.0],["2000-08-16",9.3131,9.4528,9.2898,9.3364,121100.0],["2000-08-17",9.2898,9.3829,9.2665,9.3829,336900.0],["2000-08-18",9.3131,9.3596,9.2665,9.3364,68200.0],["2000-08-21",9.3364,9.3829,9.2898,9.2898,59900.0],["2000-08-22",9.3131,9.3596,9.2898,9.3131,87100.0],["2000-08-23",9.2898,9.3364,9.1501,9.1501,210400.0],["2000-08-24",9.1268,9.1501,9.0104,9.0337,54300.0],["2000-08-25",9.0337,9.057,8.8707,8.9406,58200.0],["2000-08-28",8.9406,8.9871,8.8241,8.8474,113100.0],["2000-08-29",8.7776,8.894,8.731,8.8009,86400.0],["2000-08-30",8.7776,8.9406,8.731,8.9406,308700.0],["2000-08-31",8.9406,9.1268,8.9406,9.0803,231400.0],["2000-09-01",9.0337,9.0802,8.9406,8.9406,77200.0],["2000-09-05",8.7543,8.9871,8.7543,8.9871,103800.0],["2000-09-06",8.9406,9.0104,8.8707,8.9871,183600.0],["2000-09-07",8.9638,9.1035,8.9638,9.057,215100.0],["2000-09-08",9.057,9.3131,9.057,9.3131,412800.0],["2000-09-11",9.6158,9.6158,9.3131,9.4062,203900.0],["2000-09-12",9.3596,9.4761,9.2898,9.4528,92700.0],["2000-09-13",9.6241,9.6241,9.3594,9.4797,95700.0],["2000-09-14",9.4075,9.4316,9.1669,9.191,155100.0],["2000-09-15",9.2632,9.4797,9.1429,9.4557,116600.0],["2000-09-18",9.3594,9.4075,9.0587,9.0587,214400.0],["2000-09-19",8.9745,9.191,8.9745,9.0466,420000.0],["2000-09-20",8.9985,9.0948,8.9985,9.0466,105200.0],["2000-09-21",8.9985,9.1669,8.9745,9.0226,183000.0],["2000-09-22",8.9263,9.0707,8.9263,9.0587,160100.0],["2000-09-25",9.0226,9.1429,8.9504,9.0226,107300.0],["2000-09-26",8.9985,9.191,8.9985,9.1188,109600.0],["2000-09-27",9.1429,9.4316,9.0466,9.3955,170800.0],["2000-09-28",9.4316,9.4316,9.191,9.2632,222700.0],["2000-09-29",9.2872,9.3113,9.1669,9.2151,144800.0],["2000-10-02",9.2151,9.2151,8.9504,8.9504,83500.0],["2000-10-03",8.8542,9.0466,8.8542,8.9263,122600.0],["2000-10-04",8.8542,9.0226,8.6857,8.7339,58000.0],["2000-10-05",8.6617,8.9263,8.6617,8.8301,52200.0],["2000-10-06",8.8301,8.9504,8.8301,8.9263,111200.0],["2000-10-09",8.9504,8.9745,8.8782,8.9023,84200.0],["2000-10-10",8.9023,8.9504,8.8301,8.8782,84000.0],["2000-10-11",8.8542,8.8782,8.8301,8.8301,74500.0],["2000-10-12",8.782,8.8542,8.7339,8.782,138000.0],["2000-10-13",8.7579,8.9985,8.7579,8.9745,113500.0],["2000-10-16",9.0226,9.0226,8.9023,8.9263,295800.0],["2000-10-17",8.9023,8.9263,8.5654,8.806,67300.0],["2000-10-18",8.7579,8.782,8.4692,8.5414,102600.0],["2000-10-19",8.6376,8.7098,8.6135,8.6376,352000.0],["2000-10-20",8.6135,8.7579,8.6135,8.7579,179900.0],["2000-10-23",8.7098,8.7579,8.6136,8.6617,82300.0],["2000-10-24",8.6857,8.7098,8.5414,8.5414,60500.0],["2000-10-25",8.5173,8.5414,8.3248,8.373,67900.0],["2000-10-26",8.3008,8.4692,8.3008,8.4692,120100.0],["2000-10-27",8.4692,8.4933,8.397,8.4933,184000.0],["2000-10-30",8.4451,8.4933,8.397,8.4933,38800.0],["2000-10-31",8.4692,8.6617,8.4451,8.6617,106300.0],["2000-11-01",8.6376,8.7098,8.5895,8.6617,116200.0],["2000-11-02",8.6617,8.6857,8.5414,8.5895,28000.0],["2000-11-03",8.4933,8.5895,8.3008,8.3248,655600.0],["2000-11-06",8.3248,8.373,8.3008,8.3489,259800.0],["2000-11-07",8.3729,8.3729,8.2767,8.3248,225900.0],["2000-11-08",8.3008,8.397,8.2767,8.373,208200.0],["2000-11-09",8.3248,8.5173,8.3248,8.4692,263400.0],["2000-11-10",8.4451,8.4451,8.3248,8.397,217200.0],["2000-11-13",8.3729,8.4211,8.3008,8.3248,164800.0],["2000-11-14",8.3008,8.3489,8.3008,8.3248,159900.0],["2000-11-15",8.3008,8.3248,8.1564,8.1805,496700.0],["2000-11-16",8.2286,8.3489,8.2286,8.3489,236300.0],["2000-11-17",8.2767,8.2767,8.1323,8.2045,536800.0],["2000-11-20",8.1805,8.2767,8.1805,8.2286,118700.0],["2000-11-21",8.2767,8.3008,8.2045,8.3008,102000.0],["2000-11-22",8.2526,8.3248,8.2286,8.3248,73200.0],["2000-11-24",8.2527,8.3008,8.2286,8.2767,49100.0],["2000-11-27",8.2527,8.3008,8.2286,8.2767,104800.0],["2000-11-28",8.2286,8.3489,8.2286,8.3008,68700.0],["2000-11-29",8.3489,8.3489,8.3008,8.3248,87100.0],["2000-11-30",8.3489,8.4451,8.3248,8.4451,173200.0],["2000-12-01",8.397,8.4933,8.397,8.4692,255000.0],["2000-12-04",8.4451,8.5895,8.4451,8.5895,143100.0],["2000-12-05",8.7339,8.8301,8.6617,8.806,243200.0],["2000-12-06",8.806,8.806,8.7098,8.782,55100.0],["2000-12-07",8.782,8.9263,8.7579,8.9023,156000.0],["2000-12-08",8.9023,8.9023,8.7579,8.8542,165900.0],["2000-12-11",8.8782,8.9023,8.806,8.8782,190000.0],["2000-12-12",8.8301,8.9985,8.8301,8.8542,373000.0],["2000-12-13",8.8668,9.0368,8.8668,8.964,105200.0],["2000-12-14",8.9397,9.0368,8.9397,8.9882,74800.0],["2000-12-15",8.964,9.2069,8.964,9.2069,242000.0],["2000-12-18",9.2069,9.3769,9.2069,9.3769,222100.0],["2000-12-19",9.4255,9.5713,9.3041,9.4741,283100.0],["2000-12-20",9.4012,9.4255,9.3769,9.3769,89100.0],["2000-12-21",9.3769,9.4741,9.3283,9.4255,383800.0],["2000-12-22",9.4255,9.6199,9.3283,9.3283,164900.0],["2000-12-26",9.3283,9.3526,9.2798,9.3283,79500.0],["2000-12-27",9.3041,9.4255,9.2555,9.4255,124700.0],["2000-12-28",9.4984,9.6684,9.4498,9.6199,56900.0],["2000-12-29",9.5227,9.6199,9.4498,9.4498,149900.0],["2001-01-02",9.4012,9.5227,9.3769,9.4012,95700.0],["2001-01-03",9.4255,9.7413,9.4255,9.5956,173800.0],["2001-01-04",9.5227,9.7899,9.5227,9.7899,285600.0],["2001-01-05",9.7899,9.8142,9.6684,9.6927,247100.0],["2001-01-08",9.6684,9.8142,9.547,9.6927,247500.0],["2001-01-09",9.6684,9.717,9.6684,9.717,288000.0],["2001-01-10",9.6927,9.7899,9.6927,9.7656,179200.0],["2001-01-11",9.7656,9.8385,9.7656,9.7899,159500.0],["2001-01-12",9.7413,9.7899,9.7413,9.7899,184200.0],["2001-01-16",9.7899,9.9114,9.7656,9.9114,122500.0],["2001-01-17",9.9114,9.96,9.8871,9.96,143800.0],["2001-01-18",9.9357,10.0328,9.9357,10.0085,118800.0],["2001-01-19",10.0085,10.1543,10.0085,10.13,294500.0],["2001-01-22",10.1057,10.1543,10.1057,10.13,117800.0],["2001-01-23",10.1543,10.1543,10.1057,10.1543,23700.0],["2001-01-24",10.1057,10.2272,10.0814,10.1057,282100.0],["2001-01-25",10.1786,10.3001,10.13,10.1543,206800.0],["2001-01-26",10.1543,10.2029,10.1057,10.2029,58400.0],["2001-01-29",10.1757,10.1757,10.1057,10.1213,144700.0],["2001-01-30",10.1135,10.2223,10.1135,10.164,93000.0],["2001-01-31",10.1524,10.2379,10.1057,10.1057,180600.0],["2001-02-01",10.1834,10.1873,10.0902,10.0979,514900.0],["2001-02-02",10.0863,10.1018,10.0474,10.0707,49700.0],["2001-02-05",10.0707,10.0707,9.9386,10.0319,269600.0],["2001-02-06",10.0357,10.0668,9.9153,10.0552,162700.0],["2001-02-07",10.028,10.1018,9.9774,10.0668,31400.0],["2001-02-08",10.0474,10.0863,10.0008,10.0008,65500.0],["2001-02-09",10.0047,10.0785,9.9308,9.9308,186800.0],["2001-02-12",9.9308,10.1834,9.9308,10.028,60000.0],["2001-02-13",10.0474,10.0824,9.9386,9.9386,170400.0],["2001-02-14",9.9308,10.0202,9.9308,9.9619,180000.0],["2001-02-15",9.9502,10.1057,9.9502,10.0668,116000.0],["2001-02-16",10.028,10.0357,9.9891,10.0163,192500.0],["2001-02-20",10.0163,10.0163,9.8336,9.9347,319600.0],["2001-02-21",9.9114,9.9697,9.8297,9.8336,80200.0],["2001-02-22",9.8142,9.8919,9.717,9.717,116600.0],["2001-02-23",9.717,9.7753,9.6199,9.7637,253100.0],["2001-02-26",9.7831,9.8997,9.7831,9.8336,106800.0],["2001-02-27",9.8259,10.1057,9.8259,9.8725,116400.0],["2001-02-28",9.8725,10.0085,9.8725,10.0008,268100.0],["2001-03-01",10.0008,10.0824,9.9697,10.0319,255800.0],["2001-03-02",10.0902,10.1407,10.0474,10.1407,245900.0],["2001-03-05",10.1368,10.2029,10.1057,10.1057,93700.0],["2001-03-06",10.1057,10.1329,10.0863,10.1135,120100.0],["2001-03-07",10.1057,10.199,10.1057,10.1446,193600.0],["2001-03-08",10.1057,10.2029,10.1057,10.1446,99400.0],["2001-03-09",10.1446,10.199,10.1057,10.1057,149600.0],["2001-03-12",10.1446,10.2029,10.0941,10.1135,166600.0],["2001-03-13",10.0939,10.2468,10.0939,10.2154,200400.0],["2001-03-14",10.1919,10.235,10.1331,10.1331,394600.0],["2001-03-15",10.1331,10.1919,9.9959,10.09,154300.0],["2001-03-16",10.09,10.1448,10.0076,10.0076,263800.0],["2001-03-19",9.9959,10.0939,9.9959,10.0625,116300.0],["2001-03-20",10.086,10.188,10.0351,10.0704,123600.0],["2001-03-21",10.0625,10.1056,10.0547,10.086,214300.0],["2001-03-22",10.0978,10.2899,9.9567,10.0704,598000.0],["2001-03-23",10.0743,10.2899,9.9959,9.9959,106800.0],["2001-03-26",9.9959,10.2311,9.9959,10.2076,226200.0],["2001-03-27",10.2115,10.2977,10.1919,10.2938,110000.0],["2001-03-28",10.2311,10.235,10.1488,10.1684,112100.0],["2001-03-29",10.1684,10.235,10.1292,10.1723,229500.0],["2001-03-30",10.1723,10.4859,10.1723,10.2899,499200.0],["2001-04-02",10.2938,10.3879,10.2938,10.3879,124900.0],["2001-04-03",10.3565,10.38,10.3291,10.3291,317700.0],["2001-04-04",10.3291,10.4859,10.3291,10.4349,156900.0],["2001-04-05",10.4349,10.4663,10.3879,10.4467,121400.0],["2001-04-06",10.4428,10.4584,10.4271,10.4271,145100.0],["2001-04-09",10.4663,10.4859,10.3487,10.4349,78000.0],["2001-04-10",10.4271,10.529,10.4075,10.4898,122600.0],["2001-04-11",10.4075,10.4271,10.2899,10.3095,440100.0],["2001-04-12",10.3095,10.3095,10.235,10.2781,601500.0],["2001-04-16",10.2742,10.3487,10.2154,10.2468,108800.0],["2001-04-17",10.3095,10.4192,10.3095,10.3957,119500.0],["2001-04-18",10.3957,10.6231,10.3879,10.6035,251500.0],["2001-04-19",10.6035,10.6035,10.4859,10.5643,295900.0],["2001-04-20",10.5839,10.6035,10.3879,10.4467,390400.0],["2001-04-23",10.4467,10.5055,10.4467,10.478,295600.0],["2001-04-24",10.4663,10.4859,10.4153,10.4153,108800.0],["2001-04-25",10.4153,10.4937,10.4075,10.4859,385600.0],["2001-04-26",10.5447,10.6388,10.5055,10.5055,206800.0],["2001-04-27",10.5839,10.8073,10.5839,10.7564,143700.0],["2001-04-30",10.7407,10.7603,10.6035,10.674,124500.0],["2001-05-01",10.674,10.7603,10.674,10.6897,168400.0],["2001-05-02",10.6505,10.7564,10.6505,10.7054,163800.0],["2001-05-03",10.6623,10.7407,10.6623,10.7407,285700.0],["2001-05-04",10.7211,10.772,10.7211,10.7485,168200.0],["2001-05-07",10.772,10.772,10.7015,10.7015,80700.0],["2001-05-08",10.6623,10.6701,10.5839,10.5878,190700.0],["2001-05-09",10.5917,10.7015,10.576,10.6819,165300.0],["2001-05-10",10.6348,10.7015,10.4859,10.5094,433000.0],["2001-05-11",10.4859,10.5721,10.3879,10.5251,79500.0],["2001-05-14",10.5251,10.6074,10.5016,10.5839,87100.0],["2001-05-15",10.6152,10.6348,10.5016,10.5643,459100.0],["2001-05-16",10.5721,10.6192,10.5721,10.6192,161700.0],["2001-05-17",10.5917,10.678,10.5682,10.678,412100.0],["2001-05-18",10.7015,10.7172,10.5878,10.6623,63600.0],["2001-05-21",10.5055,10.5917,10.5055,10.5839,108100.0],["2001-05-22",10.5839,10.7603,10.5839,10.7093,117100.0],["2001-05-23",10.7093,10.7799,10.6819,10.772,160400.0],["2001-05-24",10.776,10.8583,10.7407,10.8544,221400.0],["2001-05-25",10.8073,10.8504,10.7877,10.823,244700.0],["2001-05-29",10.8583,10.8583,10.7407,10.8034,338100.0],["2001-05-30",10.8191,10.8504,10.7799,10.8308,77400.0],["2001-05-31",10.8191,10.874,10.7838,10.8269,201900.0],["2001-06-01",10.7877,10.8308,10.7838,10.8308,96000.0],["2001-06-04",10.8191,10.8583,10.7877,10.8583,107800.0],["2001-06-05",10.8504,11.0151,10.8504,10.9916,281800.0],["2001-06-06",10.9876,11.0347,10.9876,11.019,87300.0],["2001-06-07",11.019,11.0739,11.019,11.0543,159000.0],["2001-06-08",11.0543,11.0817,11.0347,11.0582,89800.0],["2001-06-11",11.0621,11.168,11.0621,11.0935,71700.0],["2001-06-12",11.1131,11.3875,11.1131,11.3404,284400.0],["2001-06-13",11.376,11.3957,11.293,11.376,174700.0],["2001-06-14",11.3562,11.4945,11.3365,11.3997,287900.0],["2001-06-15",11.376,11.5142,11.3602,11.4076,123800.0],["2001-06-18",11.376,11.5458,11.376,11.4905,147500.0],["2001-06-19",11.5142,11.6525,11.5142,11.6367,334400.0],["2001-06-20",11.6367,11.7117,11.6169,11.692,456100.0],["2001-06-21",11.692,11.767,11.6525,11.7473,164500.0],["2001-06-22",11.7433,11.7907,11.6999,11.7315,79800.0],["2001-06-25",11.7354,11.7394,11.6367,11.6801,130800.0],["2001-06-26",11.7078,11.7236,11.5735,11.7117,211500.0],["2001-06-27",11.6327,11.8302,11.5537,11.8105,219100.0],["2001-06-28",11.8144,11.929,11.8105,11.8618,153700.0],["2001-06-29",11.8421,11.8816,11.7117,11.7117,277500.0],["2001-07-02",11.7157,11.8737,11.7078,11.85,140300.0],["2001-07-03",11.8105,11.929,11.8105,11.9092,118300.0],["2001-07-05",11.846,11.9764,11.8184,11.9171,112700.0],["2001-07-06",11.9132,12.0475,11.9013,12.004,123600.0],["2001-07-09",11.9566,12.0238,11.7315,11.7947,219900.0],["2001-07-10",11.7512,11.846,11.7157,11.7275,73900.0],["2001-07-11",11.7236,11.7236,11.6169,11.6248,102500.0],["2001-07-12",11.613,11.6327,11.5814,11.5932,143000.0],["2001-07-13",11.6209,11.6327,11.5814,11.609,59400.0],["2001-07-16",11.609,11.613,11.5419,11.5419,152700.0],["2001-07-17",11.5419,11.5893,11.534,11.5577,114500.0],["2001-07-18",11.534,11.7236,11.534,11.7038,70700.0],["2001-07-19",11.6999,11.7868,11.6525,11.7196,89800.0],["2001-07-20",11.7512,11.846,11.6525,11.7512,71100.0],["2001-07-23",11.7512,11.7907,11.692,11.771,134000.0],["2001-07-24",11.7512,11.846,11.688,11.688,126800.0],["2001-07-25",11.688,11.7275,11.613,11.692,297200.0],["2001-07-26",11.6327,11.7275,11.6327,11.688,432200.0],["2001-07-27",11.7117,11.7157,11.5458,11.6327,170500.0],["2001-07-30",11.5537,11.7907,11.5142,11.613,151200.0],["2001-07-31",11.5735,11.7512,11.5735,11.6604,118100.0],["2001-08-01",11.6722,11.771,11.6604,11.771,62400.0],["2001-08-02",11.7789,11.9645,11.7354,11.9527,191000.0],["2001-08-03",11.9685,11.9685,11.925,11.9566,86800.0],["2001-08-06",11.9171,12.0791,11.9171,12.0751,157400.0],["2001-08-07",12.0712,12.1462,12.0475,12.1462,204100.0],["2001-08-08",12.1857,12.3003,12.166,12.3003,289300.0],["2001-08-09",12.3003,12.64,12.245,12.64,380000.0],["2001-08-10",12.9955,13.3115,12.7585,13.2285,500800.0],["2001-08-13",13.2364,13.2799,13.035,13.1693,414200.0],["2001-08-14",13.1535,13.3707,13.1535,13.272,320300.0],["2001-08-15",13.272,13.588,13.272,13.5287,339000.0],["2001-08-16",13.4497,13.5287,13.3984,13.43,423200.0],["2001-08-17",13.4023,13.4497,13.4023,13.4379,213000.0],["2001-08-20",13.4418,13.6433,13.43,13.588,209500.0],["2001-08-21",13.5287,13.6709,13.5287,13.667,344200.0],["2001-08-22",13.667,13.742,13.6472,13.7025,326300.0],["2001-08-23",13.6551,13.7657,13.6433,13.7065,131800.0],["2001-08-24",13.6867,13.7262,13.5445,13.6077,255500.0],["2001-08-27",13.5287,13.7262,13.5169,13.588,156500.0],["2001-08-28",13.4892,13.5682,13.43,13.5011,129200.0],["2001-08-29",13.5011,13.5287,13.0942,13.3115,368000.0],["2001-08-30",13.272,13.3984,13.1219,13.1337,222000.0],["2001-08-31",13.1337,13.1416,12.9836,13.0982,190900.0],["2001-09-04",13.035,13.1535,12.9678,13.0152,160800.0],["2001-09-05",13.0152,13.0903,12.8414,12.9441,81200.0],["2001-09-06",12.9836,12.9836,12.7387,12.7743,140200.0],["2001-09-07",12.7782,12.956,12.6005,12.7585,127100.0],["2001-09-10",12.8375,12.8849,12.7387,12.877,169500.0],["2001-09-17",12.9985,13.0552,12.8122,12.958,264100.0],["2001-09-18",12.958,13.3224,12.958,13.2455,225100.0],["2001-09-19",13.2576,13.6059,13.2576,13.5289,654300.0],["2001-09-20",13.5289,13.5978,13.4115,13.4641,441200.0],["2001-09-21",13.3629,13.3669,13.2414,13.3224,311600.0],["2001-09-24",13.4236,13.6666,13.1402,13.1604,356800.0],["2001-09-25",13.2414,13.3548,13.1402,13.2536,736700.0],["2001-09-26",13.1726,13.4641,13.1199,13.1604,352900.0],["2001-09-27",13.3224,13.3629,13.29,13.3629,239600.0],["2001-09-28",13.4439,13.5735,13.3548,13.5249,275400.0],["2001-10-01",13.5451,13.7071,13.5249,13.6059,233500.0],["2001-10-02",13.7071,13.7071,13.3629,13.5249,181800.0],["2001-10-03",13.4844,13.5249,13.1645,13.2374,192600.0],["2001-10-04",13.3629,13.7273,13.3629,13.3669,151200.0],["2001-10-05",13.5654,13.5654,13.3062,13.5208,112500.0],["2001-10-08",13.5208,13.5654,13.4641,13.5249,94800.0],["2001-10-09",13.5451,13.6787,13.4925,13.6787,166900.0],["2001-10-10",13.6383,13.865,13.6059,13.7759,271400.0],["2001-10-11",13.8164,14.0918,13.7759,14.0432,89300.0],["2001-10-12",14.0432,14.0432,13.7638,13.7759,174000.0],["2001-10-15",13.8245,13.9663,13.8245,13.9055,112900.0],["2001-10-16",13.8893,14.0675,13.8691,14.0108,173400.0],["2001-10-17",14.0148,14.0918,13.9055,13.9339,224700.0],["2001-10-18",13.8691,14.0229,13.6464,13.7476,76500.0],["2001-10-19",13.7678,14.0108,13.6059,13.6868,131700.0],["2001-10-22",13.6869,13.7071,13.4034,13.4601,127200.0],["2001-10-23",13.4196,13.7071,13.3629,13.4803,149500.0],["2001-10-24",13.5208,13.5411,13.2009,13.3143,147300.0],["2001-10-25",13.2333,13.4034,13.1523,13.2009,136200.0],["2001-10-26",13.2009,13.4601,13.2009,13.3548,339400.0],["2001-10-29",13.2738,13.4034,13.2617,13.3629,192100.0],["2001-10-30",13.3224,13.3467,13.1807,13.2738,163600.0],["2001-10-31",13.3143,13.3265,13.1604,13.3184,251300.0],["2001-11-01",13.3346,13.5451,13.2779,13.5046,159400.0],["2001-11-02",13.6059,13.7395,13.5046,13.5816,154100.0],["2001-11-05",13.614,13.6626,13.4803,13.4803,123600.0],["2001-11-06",13.5208,13.7071,13.4844,13.699,151300.0],["2001-11-07",13.6464,13.9622,13.6464,13.7476,120500.0],["2001-11-08",13.7071,14.0108,13.6828,13.9582,183000.0],["2001-11-09",13.9582,14.031,13.6707,13.784,135100.0],["2001-11-12",13.8448,13.865,13.7678,13.8488,119100.0],["2001-11-13",13.8893,14.0108,13.8893,13.9906,175300.0],["2001-11-14",14.031,14.0675,13.9339,14.0432,117100.0],["2001-11-15",14.0837,14.2335,14.027,14.2335,123200.0],["2001-11-16",14.1323,14.1606,13.9865,14.0796,216500.0],["2001-11-19",13.9986,14.0918,13.9703,14.0148,126400.0],["2001-11-20",14.0715,14.0715,13.9339,13.9379,164700.0],["2001-11-21",13.9622,14.0472,13.9096,14.0432,122300.0],["2001-11-23",14.0432,14.112,14.0027,14.112,63900.0],["2001-11-26",14.112,14.1323,13.9298,13.9501,117500.0],["2001-11-27",13.942,14.0837,13.7638,13.7678,436800.0],["2001-11-28",13.7273,13.9096,13.7273,13.8488,351700.0],["2001-11-29",13.8488,13.861,13.7759,13.8286,117500.0],["2001-11-30",13.8286,13.8286,13.7192,13.7678,196100.0],["2001-12-03",13.8083,13.8205,13.6666,13.6666,176400.0],["2001-12-04",13.7273,13.7921,13.699,13.7314,382000.0],["2001-12-05",13.7314,13.8245,13.6787,13.78,233100.0],["2001-12-06",13.8245,14.0796,13.8043,13.9582,307800.0],["2001-12-07",14.0189,14.1647,13.9744,14.1323,242600.0],["2001-12-10",14.1323,14.1444,14.0432,14.0837,137300.0],["2001-12-11",14.0837,14.1282,14.0513,14.112,237800.0],["2001-12-12",14.2146,14.2433,13.9315,14.0628,141200.0],["2001-12-13",13.9069,13.9479,13.8249,13.9397,136700.0],["2001-12-14",13.9479,14.1038,13.9479,14.0546,347900.0],["2001-12-17",14.112,14.1859,14.112,14.1202,345000.0],["2001-12-18",14.1407,14.149,13.8413,13.9685,202100.0],["2001-12-19",14.0095,14.0751,13.8413,13.8618,217200.0],["2001-12-20",13.8454,13.8946,13.6649,13.669,247500.0],["2001-12-21",13.6731,13.7264,13.591,13.6526,338200.0],["2001-12-24",13.6485,13.8454,13.6485,13.7879,122300.0],["2001-12-26",13.8905,13.9315,13.751,13.7921,169600.0],["2001-12-27",13.792,13.9397,13.6403,13.6649,267800.0],["2001-12-28",13.71,13.8167,13.6444,13.7223,232400.0],["2001-12-31",13.7633,13.8413,13.6197,13.7018,122600.0],["2002-01-02",13.8864,13.911,13.6156,13.8782,390100.0],["2002-01-03",13.8987,14.1079,13.8987,14.0751,151400.0],["2002-01-04",14.1325,14.1941,13.989,14.1531,135200.0],["2002-01-07",14.1941,14.2556,14.0546,14.0997,100100.0],["2002-01-08",14.1038,14.1531,14.0587,14.112,149400.0],["2002-01-09",14.112,14.2474,14.112,14.1325,342400.0],["2002-01-10",14.1366,14.2064,13.9931,14.1202,121600.0],["2002-01-11",14.1736,14.2146,14.0956,14.1941,138400.0],["2002-01-14",14.1736,14.3951,14.1736,14.3951,274400.0],["2002-01-15",14.4197,14.5551,14.3992,14.5223,451800.0],["2002-01-16",14.5223,14.6453,14.4853,14.6043,172500.0],["2002-01-17",14.5838,14.7684,14.5223,14.7684,228500.0],["2002-01-18",14.7684,14.7725,14.6043,14.7274,199000.0],["2002-01-22",14.7561,14.7684,14.6248,14.6987,226000.0],["2002-01-23",14.6987,14.7192,14.6043,14.6864,155500.0],["2002-01-24",14.7274,14.8464,14.6535,14.8135,549400.0],["2002-01-25",14.8135,15.1376,14.8135,14.8915,378800.0],["2002-01-28",14.8956,15.0474,14.871,14.9325,283400.0],["2002-01-29",14.9735,15.031,14.8956,14.9776,359400.0],["2002-01-30",14.9817,15.1253,14.9817,15.1171,244400.0],["2002-01-31",15.1294,15.1294,15.0145,15.0187,229200.0],["2002-02-01",15.0597,15.2156,15.0597,15.1704,129700.0],["2002-02-04",15.1376,15.2566,15.0884,15.2115,236200.0],["2002-02-05",15.2402,15.2607,15.1376,15.1786,419900.0],["2002-02-06",15.1786,15.2771,15.072,15.2402,371400.0],["2002-02-07",15.2566,15.2812,15.1663,15.1704,103100.0],["2002-02-08",15.1786,15.273,15.1171,15.1909,230900.0],["2002-02-11",15.1827,15.4043,15.1827,15.3591,172700.0],["2002-02-12",15.2607,15.3427,15.2197,15.2566,116100.0],["2002-02-13",15.3017,15.3838,15.2361,15.3181,164000.0],["2002-02-14",15.3181,15.3181,15.2443,15.2689,225400.0],["2002-02-15",15.2197,15.355,15.2197,15.3181,121500.0],["2002-02-19",15.314,15.3632,15.1992,15.2197,163100.0],["2002-02-20",15.2197,15.392,15.1992,15.3468,184100.0],["2002-02-21",15.4248,15.4412,15.1212,15.1294,107800.0],["2002-02-22",15.0884,15.2812,15.0761,15.2279,193900.0],["2002-02-25",15.3099,15.3099,15.2074,15.273,174800.0],["2002-02-26",15.273,15.273,15.1376,15.1951,139000.0],["2002-02-27",15.154,15.2156,15.0761,15.1704,118500.0],["2002-02-28",15.1909,15.1909,14.994,15.0802,146200.0],["2002-03-01",15.1622,15.2197,15.0556,15.2115,58300.0],["2002-03-04",15.2402,15.2607,15.1253,15.2279,228200.0],["2002-03-05",15.2279,15.5602,15.1499,15.5273,213500.0],["2002-03-06",15.5273,15.753,15.3715,15.6996,261600.0],["2002-03-07",15.6914,15.7119,15.5725,15.6299,113300.0],["2002-03-08",15.6381,15.6381,15.3838,15.4289,94600.0],["2002-03-11",15.4248,15.4576,15.1704,15.1992,245800.0],["2002-03-12",15.0351,15.2443,15.0269,15.1786,191200.0],["2002-03-13",15.1579,15.2825,15.1413,15.2617,116200.0],["2002-03-14",15.2825,15.5275,15.2659,15.515,386100.0],["2002-03-15",15.5649,15.5649,15.4154,15.4237,460300.0],["2002-03-18",15.5275,15.5524,15.378,15.3904,276300.0],["2002-03-19",15.3655,15.4652,15.3489,15.3655,172200.0],["2002-03-20",15.3032,15.3655,15.2119,15.3365,117200.0],["2002-03-21",15.3531,15.4403,15.3364,15.4029,250800.0],["2002-03-22",15.4029,15.569,15.3655,15.5316,313000.0],["2002-03-25",15.5109,15.5275,15.4486,15.5026,139400.0],["2002-03-26",15.5026,15.5773,15.4901,15.5109,445000.0],["2002-03-27",15.5316,15.5524,14.971,15.4901,195800.0],["2002-03-28",15.5939,15.5939,15.3074,15.3697,271200.0],["2002-04-01",15.4112,15.5316,15.3655,15.5316,63200.0],["2002-04-02",15.7393,15.7393,15.5732,15.6604,162700.0],["2002-04-03",15.6604,15.677,15.569,15.6479,104800.0],["2002-04-04",15.6147,15.6147,15.5482,15.5939,131900.0],["2002-04-05",15.5773,15.6936,15.5773,15.6687,167500.0],["2002-04-08",15.5856,15.6728,15.5815,15.6479,179300.0],["2002-04-09",15.6562,15.8431,15.5939,15.7393,223900.0],["2002-04-10",15.76,16.1546,15.76,16.0341,130600.0],["2002-04-11",15.9884,16.1338,15.9884,16.0217,92000.0],["2002-04-12",16.0715,16.1919,16.0175,16.1712,74800.0],["2002-04-15",16.1296,16.3165,16.0923,16.2169,144200.0],["2002-04-16",16.1961,16.2252,15.9262,15.9967,140700.0],["2002-04-17",16.0383,16.0507,15.7102,15.7393,196500.0],["2002-04-18",15.76,15.8805,15.7393,15.7933,168500.0],["2002-04-19",15.8763,15.8971,15.7517,15.7808,281100.0],["2002-04-22",15.7808,15.8016,15.7102,15.7393,251100.0],["2002-04-23",15.7683,15.7683,15.4818,15.5981,157000.0],["2002-04-24",15.5981,15.76,15.5939,15.7061,204000.0],["2002-04-25",15.6645,15.8223,15.6188,15.7393,134600.0],["2002-04-26",15.7393,15.7393,15.5316,15.5607,154000.0],["2002-04-29",15.5607,15.5732,15.4486,15.515,130700.0],["2002-04-30",15.5399,15.7808,15.27,15.7683,279400.0],["2002-05-01",15.76,15.9885,15.6562,15.9885,121100.0],["2002-05-02",15.9884,16.1919,15.9801,16.1379,194100.0],["2002-05-03",16.1379,16.2999,15.9469,16.1753,100000.0],["2002-05-06",16.1338,16.1836,16.0507,16.0756,78400.0],["2002-05-07",16.0964,16.0964,15.8805,15.9345,81000.0],["2002-05-08",15.976,15.9843,15.6147,15.9054,185600.0],["2002-05-09",15.8016,15.8846,15.6604,15.6687,79200.0],["2002-05-10",15.2617,15.3655,14.8423,15.2617,348100.0],["2002-05-13",15.2409,15.2451,14.8963,15.0956,376600.0],["2002-05-14",14.9502,15.0665,14.78,14.8755,562900.0],["2002-05-15",14.8755,14.9212,14.8049,14.8464,266800.0],["2002-05-16",14.8464,14.9087,14.8256,14.8672,286600.0],["2002-05-17",14.8049,14.9544,14.7841,14.9087,146000.0],["2002-05-20",14.8672,14.9502,14.7883,14.8215,264000.0],["2002-05-21",14.8672,14.9004,14.618,14.6678,464700.0],["2002-05-22",14.618,14.6595,14.5142,14.6346,386600.0],["2002-05-23",14.7011,14.9668,14.6678,14.8672,436800.0],["2002-05-24",14.8879,14.8879,14.7384,14.7384,330600.0],["2002-05-28",14.7384,14.9004,14.6969,14.8921,190300.0],["2002-05-29",14.9295,15.1994,14.8464,15.1994,239500.0],["2002-05-30",15.1994,15.2742,15.0499,15.2368,131800.0],["2002-05-31",15.2368,15.2866,15.2243,15.2575,107500.0],["2002-06-03",15.216,15.3614,15.1911,15.2492,190400.0],["2002-06-04",15.3448,15.3614,15.2492,15.2575,402100.0],["2002-06-05",15.2617,15.3157,15.1662,15.2451,158600.0],["2002-06-06",15.216,15.216,14.8381,15.0499,232800.0],["2002-06-07",14.8672,14.9419,14.7841,14.9419,581000.0],["2002-06-10",14.9004,15.0125,14.8672,14.9004,246800.0],["2002-06-11",14.8381,15.2202,14.8381,15.1703,175600.0],["2002-06-12",15.0652,15.2628,15.019,15.0652,161800.0],["2002-06-13",15.0904,15.1157,15.0148,15.0694,210600.0],["2002-06-14",15.0526,15.1073,14.9727,15.0526,91600.0],["2002-06-17",15.0946,15.1283,14.9769,15.1283,169600.0],["2002-06-18",15.1283,15.1577,15.0947,15.1409,224200.0],["2002-06-19",15.1157,15.1829,15.0232,15.1745,172800.0],["2002-06-20",15.1367,15.2418,15.1157,15.2418,123700.0],["2002-06-21",15.2839,15.4773,15.2839,15.452,176700.0],["2002-06-24",15.389,15.5572,15.1703,15.2208,195300.0],["2002-06-25",15.3259,15.4647,15.3049,15.3469,655500.0],["2002-06-26",15.3469,15.431,15.0526,15.389,348200.0],["2002-06-27",15.389,15.4394,15.246,15.4016,187900.0],["2002-06-28",15.4941,15.7674,15.389,15.5992,520400.0],["2002-07-01",15.5572,15.5572,15.3427,15.5361,188100.0],["2002-07-02",15.5572,15.5572,15.3469,15.3553,162800.0],["2002-07-03",15.3133,15.3764,15.1745,15.2965,221200.0],["2002-07-05",15.3469,15.4605,15.1956,15.3385,100600.0],["2002-07-08",15.3806,15.4016,15.1745,15.2586,374100.0],["2002-07-09",15.3091,15.3091,15.0946,15.1283,410900.0],["2002-07-10",15.1367,15.1787,14.9475,14.9895,254300.0],["2002-07-11",14.9475,15.0484,14.5985,14.7036,309900.0],["2002-07-12",14.7036,14.9265,14.6195,14.6532,190500.0],["2002-07-15",14.6111,14.6532,14.2117,14.5018,528500.0],["2002-07-16",14.5018,14.897,14.4934,14.5817,479100.0],["2002-07-17",14.6321,14.7541,14.4219,14.5901,201700.0],["2002-07-18",14.6321,14.6321,14.0014,14.0477,303300.0],["2002-07-19",14.0057,14.2579,13.9131,14.1234,264200.0],["2002-07-22",14.2285,14.3799,13.4548,13.8753,371100.0],["2002-07-23",13.8122,14.0771,13.602,13.6398,270800.0],["2002-07-24",13.581,14.1066,13.4002,13.8038,442100.0],["2002-07-25",13.8038,14.3967,13.6441,14.2159,377900.0],["2002-07-26",14.2958,14.8213,14.2958,14.6363,382500.0],["2002-07-29",14.7162,15.5025,14.7162,15.4605,226900.0],["2002-07-30",15.4941,15.8052,15.3806,15.6791,407500.0],["2002-07-31",15.574,15.8725,15.2965,15.8725,303300.0],["2002-08-01",15.9356,15.9356,15.5698,15.7296,242200.0],["2002-08-02",15.6623,15.7253,15.2334,15.2334,134000.0],["2002-08-05",15.2754,15.3343,15.1367,15.267,77300.0],["2002-08-06",15.267,15.2965,14.9601,14.9853,398600.0],["2002-08-07",14.9895,15.0526,14.9096,14.9181,543300.0],["2002-08-08",14.9811,15.0106,14.6952,14.6952,325700.0],["2002-08-09",13.4548,13.5389,12.1935,13.4044,2698000.0],["2002-08-12",13.2993,13.4128,13.1227,13.4128,356200.0],["2002-08-13",13.3077,13.4044,13.1185,13.1605,274900.0],["2002-08-14",13.1647,13.3287,13.0974,13.3287,205000.0],["2002-08-15",13.3918,13.4296,13.2194,13.2236,214000.0],["2002-08-16",13.1395,13.4675,13.1395,13.4506,523200.0],["2002-08-19",13.4548,13.4759,13.2867,13.2867,199500.0],["2002-08-20",13.2909,13.3497,13.1647,13.2656,147100.0],["2002-08-21",13.253,13.4717,13.2446,13.4338,493500.0],["2002-08-22",13.4338,13.4548,13.2236,13.2236,423700.0],["2002-08-23",13.2278,13.5389,13.2278,13.4128,391900.0],["2002-08-26",13.3497,13.4969,13.3497,13.4759,236300.0],["2002-08-27",13.5389,13.5389,13.2867,13.4885,306700.0],["2002-08-28",13.3834,13.6567,13.3834,13.4759,395500.0],["2002-08-29",13.4717,13.5558,13.4254,13.4801,279900.0],["2002-08-30",13.4801,13.6651,13.4128,13.4128,484300.0],["2002-09-03",13.4128,13.623,13.3918,13.3918,624200.0],["2002-09-04",13.4548,13.6651,13.4128,13.56,552600.0],["2002-09-05",13.4548,13.581,13.4548,13.4843,272300.0],["2002-09-06",13.5473,13.5852,13.4548,13.5516,213000.0],["2002-09-09",13.5179,13.7492,13.5179,13.7155,430800.0],["2002-09-10",13.7492,13.7492,13.4548,13.5473,696800.0],["2002-09-11",13.5047,13.7307,13.5047,13.6625,326300.0],["2002-09-12",13.6454,13.6454,13.5218,13.5473,631900.0],["2002-09-13",13.5516,13.6625,13.4749,13.6284,631900.0],["2002-09-16",13.6028,13.6667,13.5516,13.6412,88700.0],["2002-09-17",13.5815,13.6881,13.5815,13.607,246600.0],["2002-09-18",13.6028,13.6028,13.4322,13.5303,137500.0],["2002-09-19",13.4876,13.6625,13.4322,13.5942,329700.0],["2002-09-20",13.6454,13.7307,13.5815,13.6667,92500.0],["2002-09-23",13.6497,13.752,13.6454,13.6966,124700.0],["2002-09-24",13.6753,13.6753,13.5388,13.6113,400500.0],["2002-09-25",13.6753,13.6881,13.4876,13.5175,250900.0],["2002-09-26",13.5303,13.9439,13.5303,13.9439,116000.0],["2002-09-27",13.9439,13.9439,13.6667,13.6667,275800.0],["2002-09-30",13.6667,13.6838,13.5516,13.6028,361400.0],["2002-10-01",13.816,13.816,13.3853,13.6241,452800.0],["2002-10-02",13.5388,13.5388,13.3896,13.509,209300.0],["2002-10-03",13.4024,13.509,13.381,13.509,121200.0],["2002-10-04",13.4663,13.4919,13.2574,13.283,313200.0],["2002-10-07",13.3043,13.3427,13.0612,13.0655,238100.0],["2002-10-08",13.0228,13.0655,12.686,12.8352,266400.0],["2002-10-09",12.7926,12.8352,12.3491,12.3491,533700.0],["2002-10-10",12.3491,12.5581,11.9312,12.541,572900.0],["2002-10-11",12.5197,13.1337,12.5197,12.6774,287600.0],["2002-10-14",12.6817,12.7713,12.4728,12.6007,170400.0],["2002-10-15",12.8096,12.9631,12.7286,12.9631,215000.0],["2002-10-16",12.8779,12.8779,12.7073,12.848,256300.0],["2002-10-17",12.9546,13.1124,12.9035,12.9546,164600.0],["2002-10-18",12.9546,13.0698,12.8992,12.9418,197800.0],["2002-10-21",12.9418,13.0228,12.8949,12.9418,121700.0],["2002-10-22",12.9418,12.9759,12.7286,12.7926,338700.0],["2002-10-23",12.7499,12.7883,12.686,12.7499,125500.0],["2002-10-24",12.7499,12.7542,12.5794,12.7286,386600.0],["2002-10-25",12.7286,12.9035,12.6775,12.7926,311400.0],["2002-10-28",12.8779,12.9162,12.6732,12.7158,293800.0],["2002-10-29",12.6305,12.6945,12.4898,12.622,328200.0],["2002-10-30",12.6263,12.686,12.4472,12.5794,311800.0],["2002-10-31",12.5794,12.6647,12.5453,12.5453,438300.0],["2002-11-01",12.5495,12.558,12.3662,12.4728,330900.0],["2002-11-04",12.4856,12.6689,12.4856,12.6135,330700.0],["2002-11-05",12.5879,12.6646,12.5154,12.5538,340500.0],["2002-11-06",12.6007,12.7713,12.5453,12.7713,190400.0],["2002-11-07",12.7713,12.9418,12.7371,12.8352,189600.0],["2002-11-08",12.7713,12.7713,12.5538,12.7073,432300.0],["2002-11-11",12.7286,12.8139,12.6433,12.686,159800.0],["2002-11-12",12.6476,12.9845,12.6092,12.9845,348900.0],["2002-11-13",12.9845,13.0868,12.8395,12.9845,223800.0],["2002-11-14",12.9973,13.1977,12.9376,13.1977,211700.0],["2002-11-15",13.1977,13.2616,13.1337,13.1806,121100.0],["2002-11-18",13.219,13.219,12.9589,13.1167,92500.0],["2002-11-19",13.0911,13.1977,13.074,13.155,130100.0],["2002-11-20",13.1977,13.2105,13.1337,13.2062,106300.0],["2002-11-21",13.219,13.2403,13.1636,13.1934,203200.0],["2002-11-22",13.1934,13.1977,13.1124,13.1849,584500.0],["2002-11-25",13.1849,13.3043,13.0484,13.3043,218100.0],["2002-11-26",13.2616,13.2616,13.155,13.219,369400.0],["2002-11-27",13.2233,13.3128,13.155,13.2616,233900.0],["2002-11-29",13.2403,13.3683,13.2403,13.2659,93700.0],["2002-12-02",13.3171,13.5388,13.2659,13.5388,181200.0],["2002-12-03",13.5175,13.5388,13.3341,13.4962,303300.0],["2002-12-04",13.4749,13.4749,13.283,13.3085,441500.0],["2002-12-05",13.3171,13.3597,13.2403,13.3213,206300.0],["2002-12-06",13.3213,13.3469,13.2403,13.2915,298700.0],["2002-12-09",13.2488,13.3682,13.2488,13.3682,222100.0],["2002-12-10",13.4109,13.4322,13.219,13.3043,240000.0],["2002-12-11",13.3476,13.3951,13.2827,13.3476,181000.0],["2002-12-12",13.3476,13.3692,13.2048,13.3432,155500.0],["2002-12-13",13.3,13.4774,13.2913,13.4168,196900.0],["2002-12-16",13.4168,13.5336,13.3995,13.5293,408300.0],["2002-12-17",13.5293,13.5639,13.4687,13.5422,335300.0],["2002-12-18",13.5422,13.5422,13.4341,13.4774,290100.0],["2002-12-19",13.4341,13.4947,13.4211,13.46,151300.0],["2002-12-20",13.4644,13.5639,13.4557,13.5293,471600.0],["2002-12-23",13.5249,13.8494,13.486,13.8451,390700.0],["2002-12-24",13.8235,13.8451,13.7586,13.8105,85400.0],["2002-12-26",13.8192,13.8321,13.7629,13.7672,115800.0],["2002-12-27",13.6807,14.0182,13.6807,13.8105,140200.0],["2002-12-30",13.8754,13.9749,13.8235,13.91,362800.0],["2002-12-31",13.8711,14.0744,13.8711,13.9792,685900.0],["2003-01-02",14.1956,14.1956,14.0182,14.1004,168200.0],["2003-01-03",14.0917,14.2994,14.0831,14.1869,203200.0],["2003-01-06",14.1869,14.5374,14.148,14.4465,408200.0],["2003-01-07",14.4941,14.4941,14.122,14.2778,407100.0],["2003-01-08",14.2778,14.2778,14.0614,14.148,184100.0],["2003-01-09",14.1047,14.1956,13.7802,14.0571,213000.0],["2003-01-10",13.9965,14.1912,13.9446,13.9879,103200.0],["2003-01-13",13.9965,14.0528,13.8451,13.8538,130100.0],["2003-01-14",13.8538,13.8538,13.6894,13.8408,124700.0],["2003-01-15",13.7672,13.8018,13.7067,13.724,178100.0],["2003-01-16",13.7326,13.7369,13.5249,13.5249,108500.0],["2003-01-17",13.4947,13.4947,13.3346,13.3605,219200.0],["2003-01-21",13.3562,13.4124,13.3259,13.3692,236600.0],["2003-01-22",13.3519,13.4038,13.3129,13.3173,224600.0],["2003-01-23",13.3173,13.46,13.3173,13.4341,105600.0],["2003-01-24",13.4125,13.46,13.1745,13.1745,111300.0],["2003-01-27",13.088,13.2827,13.0707,13.1485,131300.0],["2003-01-28",13.1918,13.2697,13.1312,13.1442,174500.0],["2003-01-29",13.1442,13.3605,13.1312,13.3476,126500.0],["2003-01-30",13.3259,13.3605,13.1961,13.2004,130100.0],["2003-01-31",13.1182,13.3908,13.1182,13.3908,207600.0],["2003-02-03",13.4427,13.5336,13.4298,13.4471,186800.0],["2003-02-04",13.4427,13.5206,13.3692,13.486,178300.0],["2003-02-05",13.4514,13.5163,13.3908,13.5163,130700.0],["2003-02-06",13.5293,13.5293,13.4557,13.4903,242100.0],["2003-02-07",13.4903,13.512,13.4125,13.4125,113300.0],["2003-02-10",13.4168,13.5596,13.4168,13.5596,103900.0],["2003-02-11",13.6028,13.6201,13.4774,13.4947,174700.0],["2003-02-12",13.4384,13.5206,13.4124,13.4341,149700.0],["2003-02-13",13.4341,13.5163,13.3043,13.5163,254100.0],["2003-02-14",13.499,13.6288,13.4168,13.4687,170500.0],["2003-02-18",13.4341,13.6764,13.4341,13.6028,179000.0],["2003-02-19",13.5855,13.711,13.499,13.685,177000.0],["2003-02-20",13.7369,14.0182,13.7023,13.9403,171200.0],["2003-02-21",13.8668,14.2561,13.8668,14.148,181600.0],["2003-02-24",14.0961,14.135,13.9619,14.0874,121100.0],["2003-02-25",14.0917,14.1869,13.9619,14.1826,134800.0],["2003-02-26",14.1826,14.1826,14.0831,14.135,219100.0],["2003-02-27",14.122,14.2691,14.1047,14.2691,183200.0],["2003-02-28",14.2734,14.3903,14.2561,14.2778,157300.0],["2003-03-03",14.321,14.3859,14.2994,14.3643,205200.0],["2003-03-04",14.3859,14.4076,14.3427,14.3643,331600.0],["2003-03-05",14.2778,14.3989,14.2648,14.3989,164400.0],["2003-03-06",14.3989,14.3989,14.3297,14.3643,239700.0],["2003-03-07",14.3686,14.4032,14.2561,14.3383,109900.0],["2003-03-10",14.3427,14.36,14.2129,14.2172,209400.0],["2003-03-11",14.2605,14.2778,14.1696,14.1696,310000.0],["2003-03-12",14.1477,14.1828,13.9941,14.0994,229200.0],["2003-03-13",14.1433,14.367,13.9941,13.9941,418900.0],["2003-03-14",13.9678,13.9722,12.3929,12.7132,1819600.0],["2003-03-17",12.7877,13.4238,12.7219,13.4151,930200.0],["2003-03-18",13.3054,13.3054,13.0246,13.1826,291100.0],["2003-03-19",13.222,13.3317,13.1387,13.2922,314200.0],["2003-03-20",13.2264,13.4414,13.1211,13.437,194900.0],["2003-03-21",13.437,13.845,13.437,13.8231,355200.0],["2003-03-24",13.8274,13.8274,13.4458,13.4896,339400.0],["2003-03-25",13.4458,13.6213,13.4238,13.5993,337000.0],["2003-03-26",13.6432,13.7748,13.5379,13.7748,151200.0],["2003-03-27",13.687,13.7485,13.6037,13.6607,157700.0],["2003-03-28",13.6432,13.8143,13.5774,13.5993,338500.0],["2003-03-31",13.5554,13.6432,13.2922,13.2922,257600.0],["2003-04-01",13.5993,13.7748,13.4238,13.6432,266400.0],["2003-04-02",13.7529,13.8581,13.7309,13.8231,281900.0],["2003-04-03",13.823,13.9722,13.6651,13.902,226300.0],["2003-04-04",13.8625,14.0555,13.823,14.0029,342400.0],["2003-04-07",13.9722,14.1608,13.9547,14.0731,163800.0],["2003-04-08",14.0468,14.095,13.9283,13.981,285000.0],["2003-04-09",13.9853,14.0336,13.8406,13.9941,319000.0],["2003-04-10",14.038,14.1257,13.7967,14.0468,211500.0],["2003-04-11",14.0512,14.1433,13.8099,13.8099,107000.0],["2003-04-14",13.8538,13.9634,13.8406,13.9634,111400.0],["2003-04-15",13.9634,14.038,13.8537,14.0161,210200.0],["2003-04-16",14.0599,14.1477,13.9327,14.1477,250700.0],["2003-04-17",14.1477,14.3889,14.0292,14.3889,197100.0],["2003-04-21",14.389,14.4767,14.231,14.4767,185300.0],["2003-04-22",14.4767,14.6434,14.424,14.6127,150000.0],["2003-04-23",14.6127,14.6741,14.5162,14.6258,129100.0],["2003-04-24",14.6302,14.6302,14.4767,14.5118,357000.0],["2003-04-25",14.5644,14.5644,14.3977,14.446,153600.0],["2003-04-28",14.3802,14.4548,14.2091,14.3056,191300.0],["2003-04-29",14.2793,14.5425,14.2573,14.3714,158100.0],["2003-04-30",14.3977,14.4021,14.0468,14.1038,230800.0],["2003-05-01",14.0819,14.2573,13.9327,14.2486,152400.0],["2003-05-02",14.2047,14.5162,14.2047,14.424,167700.0],["2003-05-05",14.4547,14.5907,14.3275,14.4898,275400.0],["2003-05-06",14.4899,14.5557,14.4767,14.4986,93400.0],["2003-05-07",14.4767,14.4855,14.2793,14.367,119200.0],["2003-05-08",14.3933,14.446,14.2793,14.4372,134900.0],["2003-05-09",14.4811,14.9154,14.4811,14.7092,657100.0],["2003-05-12",14.8057,15.1786,14.8057,15.0558,282700.0],["2003-05-13",14.9592,15.047,14.8978,15.0426,265800.0],["2003-05-14",15.0689,15.0733,14.9154,14.9812,181600.0],["2003-05-15",15.025,15.1742,15.0031,15.1259,233000.0],["2003-05-16",15.1259,15.1786,14.9812,15.1786,308900.0],["2003-05-19",15.1479,15.183,14.9592,15.025,129000.0],["2003-05-20",14.9987,15.1347,14.9943,15.0382,298500.0],["2003-05-21",15.0382,15.1391,14.9768,15.1347,148100.0],["2003-05-22",15.1786,15.3584,15.0908,15.3541,260300.0],["2003-05-23",15.3541,15.376,15.2312,15.3102,245000.0],["2003-05-27",15.3102,15.3321,15.2225,15.2532,267100.0],["2003-05-28",15.3321,15.3935,15.2181,15.2225,267700.0],["2003-05-29",15.2225,15.2926,14.6741,14.7004,374600.0],["2003-05-30",14.6741,14.9943,14.6741,14.99,429000.0],["2003-06-02",15.0031,15.2225,15.0031,15.1347,219200.0],["2003-06-03",15.1347,15.2312,15.0733,15.1786,186300.0],["2003-06-04",15.24,15.5734,15.24,15.5032,140200.0],["2003-06-05",15.4506,15.5734,15.4286,15.5734,157000.0],["2003-06-06",15.5515,15.7489,15.5515,15.7313,220900.0],["2003-06-09",15.7313,15.7796,15.6611,15.7577,159000.0],["2003-06-10",15.6831,15.7927,15.6655,15.7752,335200.0],["2003-06-11",15.7927,15.8805,15.7313,15.8015,265300.0],["2003-06-12",15.8904,15.8904,15.4239,15.4906,340800.0],["2003-06-13",15.5483,15.5483,15.1529,15.1529,309900.0],["2003-06-16",15.2151,15.6327,15.2151,15.5483,206200.0],["2003-06-17",15.5616,15.5927,15.415,15.4461,101200.0],["2003-06-18",15.4372,15.4372,15.1485,15.184,294600.0],["2003-06-19",15.2729,15.3395,15.0286,15.0952,397300.0],["2003-06-20",15.1618,15.1974,15.0152,15.0641,284300.0],["2003-06-23",15.0819,15.1263,14.9131,14.9264,159900.0],["2003-06-24",14.9708,14.993,14.8109,14.8731,252600.0],["2003-06-25",14.9175,15.033,14.8198,14.9397,354400.0],["2003-06-26",14.9708,15.2951,14.9353,15.1929,319600.0],["2003-06-27",15.1929,15.2596,15.0596,15.1485,219000.0],["2003-06-30",15.1929,15.2596,15.0463,15.0463,364700.0],["2003-07-01",15.1041,15.2018,14.9752,15.1752,300800.0],["2003-07-02",15.1307,15.5305,15.1307,15.4906,294200.0],["2003-07-03",15.4595,15.7304,15.4595,15.7304,81200.0],["2003-07-07",15.8415,15.877,15.7393,15.8371,459400.0],["2003-07-08",15.8593,15.8815,15.7482,15.7971,347100.0],["2003-07-09",15.8148,15.8148,15.6638,15.6816,238200.0],["2003-07-10",15.6594,15.6594,15.3129,15.3795,647900.0],["2003-07-11",15.3795,15.5039,15.3484,15.4417,226100.0],["2003-07-14",15.5039,15.6416,15.5039,15.6283,225600.0],["2003-07-15",15.6149,15.7438,15.5661,15.7171,180400.0],["2003-07-16",15.7349,15.7527,15.6505,15.7038,143600.0],["2003-07-17",15.7038,15.7038,15.5972,15.6194,472000.0],["2003-07-18",15.6105,15.8371,15.6105,15.6727,155500.0],["2003-07-21",15.6372,15.686,15.575,15.6283,107300.0],["2003-07-22",15.6727,15.7038,15.6016,15.6372,125200.0],["2003-07-23",15.7038,15.7038,15.5394,15.5483,379400.0],["2003-07-24",15.6149,15.7615,15.5705,15.7393,135500.0],["2003-07-25",15.6949,15.877,15.6949,15.8637,76300.0],["2003-07-28",15.8193,15.8726,15.646,15.6993,144700.0],["2003-07-29",15.7793,16.0681,15.7082,16.0636,178100.0],["2003-07-30",16.0636,16.3302,16.0458,16.3302,460100.0],["2003-07-31",16.3302,16.3302,16.0636,16.0814,136400.0],["2003-08-01",16.0858,16.0858,15.877,15.9837,205700.0],["2003-08-04",15.9837,15.9837,15.6149,15.9081,192100.0],["2003-08-05",15.9481,15.9481,15.726,15.8148,195900.0],["2003-08-06",15.8593,15.8993,15.7127,15.8993,215700.0],["2003-08-07",16.4368,16.5478,16.3168,16.4368,613800.0],["2003-08-08",16.4323,16.4368,16.4057,16.4146,273800.0],["2003-08-11",16.419,16.4457,16.3346,16.3924,219800.0],["2003-08-12",16.3746,16.6234,16.3746,16.5834,287000.0],["2003-08-13",16.539,16.5434,16.3035,16.5034,274200.0],["2003-08-14",16.5034,16.539,16.4012,16.4546,148300.0],["2003-08-15",16.4368,16.4812,16.3257,16.3924,82600.0],["2003-08-18",16.3879,16.4412,16.3035,16.3479,148100.0],["2003-08-19",16.3835,16.3924,16.3035,16.3035,165200.0],["2003-08-20",16.3213,16.3213,16.1747,16.2324,124100.0],["2003-08-21",16.1969,16.3435,16.1836,16.3391,222500.0],["2003-08-22",16.3257,16.339,16.1747,16.2058,191300.0],["2003-08-25",16.1924,16.1969,16.0014,16.0592,104900.0],["2003-08-26",16.037,16.1658,15.806,16.1525,165200.0],["2003-08-27",16.1658,16.4101,16.1658,16.3879,278600.0],["2003-08-28",16.4146,16.4323,16.2502,16.4279,299400.0],["2003-08-29",16.3835,16.4368,16.2991,16.3879,141000.0],["2003-09-02",16.4323,16.8188,16.3835,16.8144,171500.0],["2003-09-03",16.77,17.0543,16.7122,17.0543,135600.0],["2003-09-04",17.0498,17.2097,16.9254,17.0765,271900.0],["2003-09-05",17.1031,17.1253,16.9565,17.0587,217300.0],["2003-09-08",16.4368,17.0143,16.4368,17.001,380300.0],["2003-09-09",16.9343,17.0187,16.8944,16.9255,305400.0],["2003-09-10",16.9699,16.9699,16.6545,16.6856,734900.0],["2003-09-11",16.798,16.9733,16.798,16.9733,136100.0],["2003-09-12",16.9688,17.0363,16.8384,16.9868,147700.0],["2003-09-15",17.0992,17.0992,16.9418,16.9688,279400.0],["2003-09-16",16.9508,17.0453,16.8384,16.8969,132200.0],["2003-09-17",16.8969,16.9553,16.798,16.9553,167200.0],["2003-09-18",17.0183,17.0992,16.9733,17.0857,176100.0],["2003-09-19",17.0497,17.3105,16.9958,17.288,484700.0],["2003-09-22",17.288,17.3105,17.1397,17.2925,148800.0],["2003-09-23",17.2701,17.4634,17.2026,17.2971,236000.0],["2003-09-24",17.306,17.4634,17.1846,17.3375,313000.0],["2003-09-25",17.333,17.3375,17.1532,17.2206,257400.0],["2003-09-26",17.1981,17.2925,17.1891,17.288,257500.0],["2003-09-29",17.3555,17.5039,17.324,17.4904,209400.0],["2003-09-30",17.4454,17.6478,17.3555,17.6388,374100.0],["2003-10-01",17.6477,17.8321,17.6028,17.8096,198200.0],["2003-10-02",17.7422,17.9625,17.7017,17.9625,240500.0],["2003-10-03",17.9715,18.2997,17.9265,18.2098,479200.0],["2003-10-06",18.1199,18.3402,18.0929,18.3087,358300.0],["2003-10-07",18.2907,18.3447,18.1963,18.2997,401000.0],["2003-10-08",18.2323,18.3447,18.0704,18.3447,209200.0],["2003-10-09",18.2952,18.5515,18.2952,18.4346,224500.0],["2003-10-10",18.3671,18.4346,18.2233,18.3222,165500.0],["2003-10-13",18.3672,18.4346,18.2772,18.4301,107700.0],["2003-10-14",18.3851,18.4346,18.3402,18.4166,271200.0],["2003-10-15",18.4841,18.5155,18.3447,18.3806,411500.0],["2003-10-16",18.3806,18.538,18.3806,18.4211,293600.0],["2003-10-17",18.3896,18.4211,18.1648,18.3222,135800.0],["2003-10-20",18.3896,18.4256,18.2997,18.3537,154200.0],["2003-10-21",18.4076,18.4346,18.3177,18.3672,226000.0],["2003-10-22",18.3222,18.3582,18.2368,18.3132,164800.0],["2003-10-23",18.2008,18.2323,17.9085,17.994,136100.0],["2003-10-24",17.8816,18.0074,17.7557,17.8501,188500.0],["2003-10-27",17.8501,18.0749,17.8501,17.9985,258600.0],["2003-10-28",17.994,18.0434,17.7197,17.8501,332000.0],["2003-10-29",17.8051,18.0254,17.8051,17.9175,108900.0],["2003-10-30",17.8726,18.2727,17.8726,18.2143,175100.0],["2003-10-31",18.1693,18.2952,17.931,17.985,298600.0],["2003-11-03",18.0299,18.2997,18.0299,18.2997,237000.0],["2003-11-04",18.2772,18.3761,18.1648,18.3177,214800.0],["2003-11-05",18.2727,18.4346,18.2008,18.4121,123800.0],["2003-11-06",18.3672,18.6549,18.3447,18.592,219100.0],["2003-11-07",19.3338,19.707,19.2889,19.3338,505400.0],["2003-11-10",19.3338,19.7835,19.2214,19.716,300200.0],["2003-11-11",19.4912,19.5137,19.2079,19.2259,380700.0],["2003-11-12",19.2394,19.4912,19.199,19.4463,232800.0],["2003-11-13",19.3338,19.9588,19.3159,19.761,104400.0],["2003-11-14",19.761,19.9004,19.7025,19.77,192700.0],["2003-11-17",19.788,19.788,19.4732,19.5631,470500.0],["2003-11-18",19.6531,19.689,19.5811,19.6621,326200.0],["2003-11-19",19.5946,19.8059,19.5901,19.7115,228000.0],["2003-11-20",19.5587,19.6756,19.4732,19.6756,257600.0],["2003-11-21",19.6396,19.761,19.3563,19.3968,309300.0],["2003-11-24",19.4418,19.5587,19.4013,19.4013,184800.0],["2003-11-25",19.4912,19.6486,19.4058,19.6306,483000.0],["2003-11-26",19.7205,19.8194,19.4687,19.8149,188400.0],["2003-11-28",19.8599,19.9993,19.752,19.9633,55300.0],["2003-12-01",20.0532,20.4354,20.0173,20.4354,204300.0],["2003-12-02",20.4354,20.5029,20.2826,20.3455,263900.0],["2003-12-03",20.2826,20.4084,20.2646,20.3905,252200.0],["2003-12-04",20.3455,20.386,20.2331,20.2691,204700.0],["2003-12-05",20.2691,20.296,20.0487,20.0847,132100.0],["2003-12-08",20.1207,20.5613,20.1207,20.4624,172100.0],["2003-12-09",20.5253,20.5883,20.4129,20.5703,178700.0],["2003-12-10",20.5029,20.5973,20.35,20.3994,297100.0],["2003-12-11",20.354,20.5993,20.354,20.5856,147500.0],["2003-12-12",20.5402,20.6946,20.5221,20.6356,114500.0],["2003-12-15",20.3904,20.572,20.3904,20.4131,548700.0],["2003-12-16",20.4812,20.5539,20.2087,20.5493,194100.0],["2003-12-17",20.5266,20.5493,20.4131,20.4948,96200.0],["2003-12-18",20.4131,20.4494,20.2087,20.3177,257900.0],["2003-12-19",20.3449,20.3449,20.1406,20.2587,213600.0],["2003-12-22",20.2314,20.2496,20.127,20.2042,182700.0],["2003-12-23",20.1134,20.1633,19.968,19.9817,211300.0],["2003-12-24",19.8681,20.0906,19.8681,19.9907,124100.0],["2003-12-26",19.9771,20.0225,19.9272,19.9453,83900.0],["2003-12-29",19.8318,20.1588,19.8318,20.0361,274500.0],["2003-12-30",20.0361,20.236,20.0044,20.2042,264600.0],["2003-12-31",20.295,20.4267,19.7046,19.7046,298300.0],["2004-01-02",19.8045,20.0089,19.7682,19.9817,335300.0],["2004-01-05",19.9817,20.2269,19.7682,19.9226,376000.0],["2004-01-06",19.8091,19.9635,19.741,19.9635,215500.0],["2004-01-07",19.9181,20.0044,19.8091,19.9226,300400.0],["2004-01-08",19.9362,20.0679,19.8,20.0679,299600.0],["2004-01-09",20.0679,20.2768,19.9635,20.2768,259700.0],["2004-01-12",20.2768,20.3177,20.1361,20.2496,140300.0],["2004-01-13",20.2496,20.2496,20.077,20.2042,301200.0],["2004-01-14",20.0906,20.354,20.0361,20.2859,142600.0],["2004-01-15",20.345,20.4358,20.2314,20.4312,189000.0],["2004-01-16",20.4312,20.4312,20.1678,20.1815,251500.0],["2004-01-20",20.0679,20.3223,20.0498,20.2632,158000.0],["2004-01-21",20.2541,20.4358,20.0725,20.4358,190900.0],["2004-01-22",20.3677,20.6719,20.3268,20.5584,216100.0],["2004-01-23",20.4358,20.7945,20.2496,20.7673,275900.0],["2004-01-26",20.7673,21.3304,20.6855,21.3304,343600.0],["2004-01-27",21.2396,21.4349,21.0943,21.2986,536600.0],["2004-01-28",21.2305,21.3668,21.0716,21.1624,300700.0],["2004-01-29",21.0716,21.3486,20.8854,21.3304,256700.0],["2004-01-30",21.285,21.6301,21.1624,21.5756,308400.0],["2004-02-02",21.621,21.9208,21.5756,21.9208,285900.0],["2004-02-03",21.9208,21.9208,21.4576,21.562,332300.0],["2004-02-04",21.5893,21.6165,21.0897,21.1669,207600.0],["2004-02-05",21.1442,21.344,21.0489,21.344,161400.0],["2004-02-06",21.3122,21.9117,21.1624,21.9117,232100.0],["2004-02-09",21.9117,22.0479,21.7073,21.9344,124800.0],["2004-02-10",21.9344,22.0479,21.6483,21.9208,407300.0],["2004-02-11",21.9662,22.2296,21.7528,22.1388,328800.0],["2004-02-12",22.1388,22.1388,21.5075,21.7982,246300.0],["2004-02-13",21.9117,21.9617,21.5484,21.9299,180500.0],["2004-02-17",21.9299,22.1024,21.9299,22.0389,230900.0],["2004-02-18",22.1388,22.1388,21.9798,22.0071,234300.0],["2004-02-19",21.9798,21.9934,21.7528,21.9299,840900.0],["2004-02-20",21.9798,21.9798,21.7982,21.8209,161400.0],["2004-02-23",21.7982,21.889,21.6528,21.7891,134400.0],["2004-02-24",21.7982,21.7982,21.5257,21.7664,269500.0],["2004-02-25",21.7664,21.8436,21.6392,21.7982,229100.0],["2004-02-26",21.73,21.889,21.6392,21.6756,179700.0],["2004-02-27",21.6619,21.8436,21.6211,21.6756,194300.0],["2004-03-01",21.6074,21.8663,21.4803,21.7891,287800.0],["2004-03-02",21.7891,21.9798,21.6846,21.9798,307700.0],["2004-03-03",21.9798,22.334,21.9798,22.2523,220200.0],["2004-03-04",22.2977,22.4567,22.1251,22.3567,150900.0],["2004-03-05",22.3522,22.7064,22.1796,22.7064,160200.0],["2004-03-08",22.2523,22.3885,22.1161,22.334,423000.0],["2004-03-09",22.334,22.4112,22.3068,22.4067,116400.0],["2004-03-10",22.4067,22.4794,21.9435,21.9435,250500.0],["2004-03-11",21.9939,21.9939,21.6593,21.673,169400.0],["2004-03-12",21.6914,22.0764,21.6914,22.0764,209000.0],["2004-03-15",22.0489,22.0489,21.7647,21.8151,101400.0],["2004-03-16",21.9297,22.0489,21.7372,21.7785,168400.0],["2004-03-17",21.8656,22.2919,21.8014,22.2919,244900.0],["2004-03-18",22.2873,22.4386,22.1727,22.3744,352400.0],["2004-03-19",22.4156,22.4569,22.2323,22.3881,328800.0],["2004-03-22",22.3423,22.4523,22.1956,22.2644,196300.0],["2004-03-23",22.1498,22.191,21.8426,22.0581,220900.0],["2004-03-24",21.9893,22.1406,21.8335,21.9343,279100.0],["2004-03-25",22.0031,22.3515,21.9343,22.2598,328800.0],["2004-03-26",22.2598,22.4477,22.1498,22.1864,221200.0],["2004-03-29",22.2231,22.3469,22.1406,22.2323,236800.0],["2004-03-30",22.301,22.301,22.0718,22.2185,270500.0],["2004-03-31",22.1956,22.3744,22.1406,22.3056,489900.0],["2004-04-01",22.4202,22.6632,22.2781,22.6586,581400.0],["2004-04-02",22.7136,22.8282,22.4706,22.7365,380800.0],["2004-04-05",22.6082,22.6677,21.4759,21.8564,539700.0],["2004-04-06",21.8564,21.8885,20.3437,20.3437,946100.0],["2004-04-07",20.2978,21.3567,20.1145,21.1963,1072100.0],["2004-04-08",21.1551,21.2284,20.6279,20.6967,260800.0],["2004-04-12",20.5821,20.5821,19.734,20.0778,651800.0],["2004-04-13",20.0778,20.3024,19.4086,19.7249,547300.0],["2004-04-14",19.6102,20.009,19.4819,19.5186,604200.0],["2004-04-15",19.5965,19.9174,19.4865,19.8211,565700.0],["2004-04-16",19.7524,19.9907,19.6974,19.7799,403500.0],["2004-04-19",19.7798,19.954,19.3444,19.9311,378700.0],["2004-04-20",19.7798,19.844,19.2619,19.2756,538400.0],["2004-04-21",19.271,19.6102,18.9502,19.2435,507700.0],["2004-04-22",19.2894,19.6423,19.161,19.3673,569800.0],["2004-04-23",19.4819,19.4911,19.161,19.381,373300.0],["2004-04-26",19.2894,19.6423,19.2894,19.3856,321500.0],["2004-04-27",19.4773,19.5736,19.2802,19.5048,333600.0],["2004-04-28",19.5048,19.5186,19.2619,19.4223,168000.0],["2004-04-29",19.4223,19.5507,18.7439,19.1839,409400.0],["2004-04-30",19.1793,19.3444,18.9639,19.1564,465000.0],["2004-05-03",19.1564,19.6423,18.9914,19.6194,438000.0],["2004-05-04",19.5277,20.3116,19.5277,20.0411,590800.0],["2004-05-05",20.0411,20.1007,19.8349,19.8486,263500.0],["2004-05-06",19.8486,20.0136,19.3856,19.8624,136200.0],["2004-05-07",19.7707,19.7753,19.0602,19.0602,738200.0],["2004-05-10",19.0235,19.1381,18.5009,18.8768,679800.0],["2004-05-11",18.8814,19.1977,18.6843,18.7622,276300.0],["2004-05-12",18.8539,18.8631,18.1067,18.5147,607600.0],["2004-05-13",18.4688,18.7943,18.4459,18.4963,296300.0],["2004-05-14",18.5193,18.7805,18.3817,18.6614,198000.0],["2004-05-17",18.5468,18.9547,18.2901,18.7668,279400.0],["2004-05-18",18.698,19.3581,18.698,19.3581,413900.0],["2004-05-19",19.2985,19.6194,19.2527,19.2527,546400.0],["2004-05-20",19.2527,19.6607,19.2527,19.6286,219900.0],["2004-05-21",19.6286,20.032,19.5048,19.5598,285800.0],["2004-05-24",19.6515,20.009,19.6286,19.9724,210900.0],["2004-05-25",20.087,20.4033,19.9678,20.3758,268500.0],["2004-05-26",20.3941,21.0405,20.1741,20.9534,383100.0],["2004-05-27",21.3613,21.3613,20.7929,20.8525,307900.0],["2004-05-28",20.8525,21.1871,20.8525,21.0817,1033100.0],["2004-06-01",21.0863,21.0863,20.605,20.9029,319600.0],["2004-06-02",21.0175,21.4026,20.9717,21.3659,436000.0],["2004-06-03",21.4347,21.6822,21.2009,21.5951,366300.0],["2004-06-04",21.5951,22.0214,21.5951,21.9297,541800.0],["2004-06-07",21.751,21.8197,21.5034,21.7234,268400.0],["2004-06-08",21.6822,21.7968,21.4713,21.7922,244000.0],["2004-06-09",21.728,21.7922,21.3751,21.4438,651400.0],["2004-06-10",21.5355,21.5355,21.2376,21.2971,217100.0],["2004-06-14",20.9222,20.9222,20.6676,20.8574,489400.0],["2004-06-15",20.8713,21.2694,20.8713,21.186,285900.0],["2004-06-16",21.1861,21.2138,21.0379,21.1722,298200.0],["2004-06-17",21.1259,21.3527,21.0703,21.3434,214000.0],["2004-06-18",21.3434,21.436,21.1999,21.1999,251300.0],["2004-06-21",21.4082,21.723,21.4082,21.6397,253800.0],["2004-06-22",21.6397,21.8248,21.6165,21.6813,276700.0],["2004-06-23",21.7554,21.848,21.6165,21.848,170600.0],["2004-06-24",21.7785,21.973,21.7554,21.8202,271200.0],["2004-06-25",21.7554,21.8248,21.4638,21.4638,489000.0],["2004-06-28",21.4175,21.9359,21.4175,21.8063,176000.0],["2004-06-29",21.7091,21.7554,21.1351,21.1351,344500.0],["2004-06-30",21.1351,21.4406,21.1213,21.2971,499400.0],["2004-07-01",21.3897,21.4453,21.1537,21.436,232600.0],["2004-07-02",21.5193,21.8526,21.5193,21.8387,280600.0],["2004-07-06",21.8387,21.8387,21.3758,21.7693,212200.0],["2004-07-07",21.9868,22.1998,21.848,22.1859,326200.0],["2004-07-08",22.209,22.209,21.9035,21.9637,293900.0],["2004-07-09",22.0794,22.1489,21.399,21.7508,419900.0],["2004-07-12",21.7739,21.9868,21.6397,21.9637,208800.0],["2004-07-13",21.9637,21.9961,21.7091,21.7971,186900.0],["2004-07-14",21.848,22.047,21.7554,22.047,151400.0],["2004-07-15",22.1396,22.334,22.1396,22.2553,151600.0],["2004-07-16",22.371,22.4497,22.2183,22.2414,156300.0],["2004-07-19",22.2414,22.4312,22.1026,22.4173,99400.0],["2004-07-20",22.4868,22.6812,22.2414,22.3155,259300.0],["2004-07-21",22.4081,22.4081,21.9359,22.0748,142000.0],["2004-07-22",22.0285,22.0285,21.5564,21.5564,221900.0],["2004-07-23",21.4777,21.6165,21.2462,21.2462,152900.0],["2004-07-26",21.2462,21.3434,20.9407,21.0426,186100.0],["2004-07-27",21.1305,21.3527,21.024,21.1675,227600.0],["2004-07-28",21.1861,21.6443,20.95,21.6443,274800.0],["2004-07-29",21.6443,21.8248,21.4268,21.4314,215400.0],["2004-07-30",21.5008,21.8156,21.4545,21.8156,162700.0],["2004-08-02",21.7091,21.8943,21.5702,21.8943,247400.0],["2004-08-03",21.9174,22.2183,21.8572,22.172,156100.0],["2004-08-04",22.0794,22.4034,21.9637,22.4034,196100.0],["2004-08-05",22.3479,22.3479,21.9683,22.0563,192500.0],["2004-08-06",22.01,22.4636,22.01,22.2414,246900.0],["2004-08-09",22.2877,22.2877,21.9868,22.0192,332800.0],["2004-08-10",22.1026,22.246,22.0331,22.2183,355400.0],["2004-08-11",22.2368,22.246,22.0748,22.2183,198700.0],["2004-08-12",22.172,22.1905,21.9776,22.0331,98600.0],["2004-08-13",22.0563,22.0979,21.9591,22.0609,123500.0],["2004-08-16",22.0979,22.459,22.0979,22.459,237700.0],["2004-08-17",22.5099,22.6719,22.5099,22.6534,217300.0],["2004-08-18",22.6534,23.0283,22.5793,22.9913,166400.0],["2004-08-19",22.9126,22.9682,22.6349,22.6951,237100.0],["2004-08-20",22.82,23.0283,22.7923,23.0283,490400.0],["2004-08-23",23.0283,23.3847,22.8895,23.3616,393300.0],["2004-08-24",23.3292,23.7319,23.3292,23.7134,358100.0],["2004-08-25",23.6764,23.7458,23.4681,23.5375,243100.0],["2004-08-26",23.4681,23.5514,23.3523,23.5375,246100.0],["2004-08-27",23.4681,23.6578,23.4449,23.4542,286100.0],["2004-08-30",23.5051,23.5375,23.4125,23.4727,272300.0],["2004-08-31",23.5236,23.5375,23.3894,23.5375,326300.0],["2004-09-01",23.5144,23.6671,23.2829,23.6254,219600.0],["2004-09-02",23.6486,23.9865,23.6486,23.9263,194800.0],["2004-09-03",23.8569,24.0559,23.7782,23.9819,196900.0],["2004-09-07",23.9124,24.3429,23.9124,24.3151,168500.0],["2004-09-08",24.2457,24.3799,24.0698,24.093,330100.0],["2004-09-09",24.0235,24.0235,23.5745,23.593,503600.0],["2004-09-10",23.4773,23.7134,23.3384,23.6393,278500.0],["2004-09-13",23.5833,23.7701,23.5833,23.7701,336100.0],["2004-09-14",23.7514,23.7561,23.2891,23.2891,224900.0],["2004-09-15",23.2891,23.5973,23.2611,23.5086,211900.0],["2004-09-16",23.5833,24.1624,23.5366,24.1577,260200.0],["2004-09-17",24.2044,24.2231,23.9942,23.9942,292100.0],["2004-09-20",23.9289,24.0036,23.6487,23.6487,212300.0],["2004-09-21",23.7654,23.8261,23.6253,23.7514,181100.0],["2004-09-22",23.6347,23.7,23.4198,23.4479,115800.0],["2004-09-23",23.3498,23.4432,23.0789,23.0789,229600.0],["2004-09-24",23.0276,23.2797,23.0276,23.1163,205400.0],["2004-09-27",23.233,23.2938,22.8921,22.9622,126100.0],["2004-09-28",22.8921,23.1677,22.8641,23.1116,175100.0],["2004-09-29",23.1116,23.135,22.9855,23.135,156600.0],["2004-09-30",23.1163,23.3545,23.0322,23.1396,280800.0],["2004-10-01",23.233,23.8635,23.163,23.5506,269300.0],["2004-10-04",23.5786,23.9242,23.5693,23.6627,227800.0],["2004-10-05",23.63,23.8168,23.2984,23.7281,144300.0],["2004-10-06",23.6813,23.8822,23.6813,23.8775,125900.0],["2004-10-07",23.8915,23.9102,23.5039,23.5833,165000.0],["2004-10-08",23.644,23.8682,23.588,23.7187,137600.0],["2004-10-11",23.6253,23.6907,23.5926,23.6627,146900.0],["2004-10-12",23.63,23.9802,23.5039,23.9802,222700.0],["2004-10-13",23.9335,23.9382,23.6253,23.686,122900.0],["2004-10-14",23.616,24.0456,23.5739,24.0456,185100.0],["2004-10-15",23.9289,24.2791,23.9289,24.2277,198700.0],["2004-10-18",24.2277,24.4706,24.1437,24.4332,205200.0],["2004-10-19",24.3818,24.6901,24.1857,24.1857,153500.0],["2004-10-20",24.1157,24.3305,23.8635,24.1577,203800.0],["2004-10-21",24.2511,24.4846,24.1624,24.3772,156200.0],["2004-10-22",24.3305,24.4426,23.9662,24.111,196400.0],["2004-10-25",24.181,24.181,23.9242,24.0036,120800.0],["2004-10-26",24.0503,24.0783,23.8541,24.0503,479700.0],["2004-10-27",24.0503,24.3725,24.0503,24.1437,217600.0],["2004-10-28",24.1437,24.4706,24.0643,24.4706,454100.0],["2004-10-29",24.3538,24.6107,24.3305,24.4005,169900.0],["2004-11-01",24.5173,24.7461,24.4706,24.6621,140500.0],["2004-11-02",24.606,24.7088,24.3211,24.4239,145900.0],["2004-11-03",24.7508,24.8348,24.6154,24.7975,126900.0],["2004-11-04",24.7274,25.2178,24.6901,25.1244,190900.0],["2004-11-05",25.101,25.101,24.2604,24.9142,327000.0],["2004-11-08",24.9142,25.0917,24.8675,25.0123,296500.0],["2004-11-09",25.0123,25.031,24.8208,24.8442,203800.0],["2004-11-10",24.9469,25.0543,24.8675,24.9703,197400.0],["2004-11-11",25.0543,25.498,25.0543,25.498,233500.0],["2004-11-12",25.498,26.2452,25.498,26.2452,265600.0],["2004-11-15",26.1985,26.6421,26.1611,26.6141,251000.0],["2004-11-16",26.3853,26.6234,26.3853,26.4787,594100.0],["2004-11-17",26.4086,26.5254,25.3672,25.5353,345000.0],["2004-11-18",25.5447,25.7782,24.9563,25.2318,667000.0],["2004-11-19",25.2551,25.2551,24.6854,24.6854,417700.0],["2004-11-22",24.5687,24.7601,24.5266,24.55,456800.0],["2004-11-23",24.5406,25.045,24.5313,25.031,232100.0],["2004-11-24",24.9376,25.4139,24.9376,25.2178,251200.0],["2004-11-26",25.101,25.3158,25.0356,25.1711,84500.0],["2004-11-29",25.1711,25.2645,24.7695,24.8909,255100.0],["2004-11-30",24.9049,24.9422,24.7041,24.9282,267000.0],["2004-12-01",24.9376,25.5213,24.7975,25.4746,211900.0],["2004-12-02",25.4279,25.5213,25.1477,25.2224,229800.0],["2004-12-03",25.2738,25.8996,25.2738,25.8389,209400.0],["2004-12-06",25.9183,26.2638,25.9183,26.1284,240200.0],["2004-12-07",26.3152,26.3152,25.7081,25.7408,246300.0],["2004-12-08",25.8575,26.2358,25.8482,26.2078,387400.0],["2004-12-09",26.1051,26.5767,25.9463,26.544,251000.0],["2004-12-10",26.4507,26.7776,26.4507,26.6048,187800.0],["2004-12-13",26.6048,26.7601,26.4682,26.5718,173800.0],["2004-12-14",26.5718,26.7366,26.3364,26.5577,203000.0],["2004-12-15",26.4306,26.6801,26.1811,26.5953,262300.0],["2004-12-16",26.5012,26.7883,26.2658,26.2658,188900.0],["2004-12-17",26.2705,26.5389,25.8657,26.5012,583300.0],["2004-12-20",26.5388,26.6848,26.3458,26.6141,153600.0],["2004-12-21",26.5012,26.8778,26.5012,26.7836,217600.0],["2004-12-22",26.7883,27.1319,26.7883,27.0096,190700.0],["2004-12-23",27.0425,27.0896,26.6283,26.6283,167400.0],["2004-12-27",26.6283,26.8966,26.5247,26.6424,137800.0],["2004-12-28",26.5953,26.7036,26.4635,26.5953,237900.0],["2004-12-29",26.4777,26.6518,26.4682,26.5953,137700.0],["2004-12-30",26.7083,26.8213,26.6189,26.7977,91100.0],["2004-12-31",26.7601,26.9248,26.2235,26.2423,543200.0],["2005-01-03",26.4777,26.6283,25.7716,26.0305,374300.0],["2005-01-04",25.9834,26.1011,25.5833,25.701,395700.0],["2005-01-05",25.5833,25.6492,24.2418,24.7831,699900.0],["2005-01-06",24.7595,25.2914,24.7595,24.8537,458100.0],["2005-01-07",24.9478,25.0561,24.7595,24.9714,243000.0],["2005-01-10",24.8537,24.9808,24.736,24.8772,301200.0],["2005-01-11",24.8772,25.0985,24.769,24.769,540700.0],["2005-01-12",24.736,24.9478,24.3359,24.7642,376900.0],["2005-01-13",24.736,25.3856,24.736,24.9102,340500.0],["2005-01-14",24.962,25.1361,24.7454,25.0608,334700.0],["2005-01-18",25.5598,25.9222,25.4656,25.9222,459700.0],["2005-01-19",25.701,26.1905,25.4939,25.7763,819900.0],["2005-01-20",25.7716,25.9552,25.5127,25.6774,293700.0],["2005-01-21",25.6774,25.861,25.5268,25.6539,322200.0],["2005-01-24",25.6539,25.7904,25.4939,25.5551,372300.0],["2005-01-25",25.5362,25.701,24.9478,25.0279,426800.0],["2005-01-26",25.0231,25.2114,24.9667,25.1597,425200.0],["2005-01-27",24.9949,25.1032,24.7125,24.8113,503300.0],["2005-01-28",24.929,25.089,24.8866,25.0326,374000.0],["2005-01-31",25.0184,25.2538,24.3641,24.7172,479300.0],["2005-02-01",24.8537,24.9714,24.8019,24.9384,484400.0],["2005-02-02",24.9949,25.6916,24.9949,25.6916,401000.0],["2005-02-03",25.6916,25.9363,25.6774,25.6963,263900.0],["2005-02-04",25.7951,26.054,25.7951,26.0069,321800.0],["2005-02-07",25.9834,26.1246,25.8375,25.8893,220400.0],["2005-02-08",25.9128,26.0493,25.9034,26.0258,258900.0],["2005-02-09",26.0258,26.2376,25.8893,26.2376,325500.0],["2005-02-10",26.1717,26.1858,25.9693,26.1764,224000.0],["2005-02-11",26.0822,26.3929,25.8563,26.36,204100.0],["2005-02-14",26.1905,26.4259,26.1387,26.3506,274900.0],["2005-02-15",26.3929,26.5483,26.2894,26.5483,285000.0],["2005-02-16",26.5341,26.8307,26.36,26.7883,247000.0],["2005-02-17",26.906,26.9107,26.7836,26.8307,359800.0],["2005-02-18",26.8307,26.8354,26.5247,26.6659,344900.0],["2005-02-22",26.6424,26.6471,26.1293,26.1999,476200.0],["2005-02-23",26.2423,26.3694,26.1576,26.1576,378000.0],["2005-02-24",26.1246,26.1293,25.701,25.7669,532300.0],["2005-02-25",25.7669,26.0728,25.7433,26.0164,539900.0],["2005-02-28",26.0305,26.0729,25.475,25.6822,735200.0],["2005-03-01",25.7245,26.1905,25.7057,26.1481,333800.0],["2005-03-02",26.054,26.2611,25.8281,26.1623,353900.0],["2005-03-03",26.1246,26.4965,26.054,26.4164,174200.0],["2005-03-04",26.713,27.6686,26.7036,27.2779,727300.0],["2005-03-07",27.3014,28.0028,27.3014,27.6356,395700.0],["2005-03-08",27.6356,27.6497,27.4097,27.5132,216400.0],["2005-03-09",27.5132,27.5179,26.7883,26.906,378800.0],["2005-03-10",27.0519,27.372,26.9013,27.2073,414700.0],["2005-03-11",27.3021,27.3021,27.0128,27.0222,347900.0],["2005-03-14",26.8515,27.4065,26.7091,27.4065,296600.0],["2005-03-15",27.435,27.8192,27.4018,27.6342,454300.0],["2005-03-16",27.6342,27.7339,27.5393,27.5963,394900.0],["2005-03-17",27.6579,27.99,27.6579,27.9663,653000.0],["2005-03-18",27.9426,28.0375,27.8477,27.8477,396300.0],["2005-03-21",27.7766,27.7813,27.3116,27.4445,257500.0],["2005-03-22",27.4919,27.6769,26.8135,26.8704,306100.0],["2005-03-23",26.8467,27.3211,26.5099,26.9179,489400.0],["2005-03-24",26.9368,27.4587,26.8989,26.9368,297500.0],["2005-03-28",26.9938,27.3306,26.9036,26.9131,310600.0],["2005-03-29",26.9463,27.1171,26.8325,26.8989,265000.0],["2005-03-30",26.8989,26.9938,26.804,26.9179,362700.0],["2005-03-31",26.9226,27.2879,26.804,27.0127,365000.0],["2005-04-01",27.2784,27.2974,26.5289,26.6996,368100.0],["2005-04-04",26.5194,26.7329,26.2347,26.6807,230700.0],["2005-04-05",26.581,26.8657,26.4482,26.7945,240500.0],["2005-04-06",26.842,26.9511,26.7281,26.8182,152800.0],["2005-04-07",26.8182,26.9701,26.7328,26.8989,200700.0],["2005-04-08",26.9938,26.9938,26.7661,26.785,193300.0],["2005-04-11",26.8515,26.8847,26.7234,26.8847,119600.0],["2005-04-12",26.7661,27.3496,26.657,27.3306,190300.0],["2005-04-13",27.3733,27.582,27.2642,27.3543,247400.0],["2005-04-14",27.1835,27.2784,26.8847,26.9321,170200.0],["2005-04-15",26.9368,27.1076,26.7566,26.9938,211100.0],["2005-04-18",27.0412,27.1266,26.7566,26.8704,211000.0],["2005-04-19",26.8704,27.1361,26.8704,27.0649,182400.0],["2005-04-20",27.0649,27.0649,26.7423,26.823,168000.0],["2005-04-21",26.7566,27.0697,26.6949,27.0127,284800.0],["2005-04-22",27.0317,27.0649,26.7518,26.8515,700500.0],["2005-04-25",26.8515,27.2784,26.8515,27.1835,349700.0],["2005-04-26",27.1835,27.3259,27.0175,27.3259,242700.0],["2005-04-27",27.2784,27.5488,27.1883,27.4824,155800.0],["2005-04-28",27.5014,27.5346,27.3354,27.4018,155700.0],["2005-04-29",27.3733,27.8619,27.3733,27.8477,388600.0],["2005-05-02",27.8003,27.8477,27.4207,27.7528,260300.0],["2005-05-03",27.5868,27.9426,27.4302,27.8287,325800.0],["2005-05-04",27.805,28.3696,27.7671,28.3696,204200.0],["2005-05-05",28.4644,28.844,28.3696,28.4929,245500.0],["2005-05-06",28.2272,28.5024,28.0185,28.0754,442600.0],["2005-05-09",27.99,28.8155,27.99,28.8155,226900.0],["2005-05-10",28.583,28.844,28.4502,28.825,246200.0],["2005-05-11",28.9388,29.1666,28.6589,29.1476,547300.0],["2005-05-12",29.0337,29.1523,28.9341,29.0669,343600.0],["2005-05-13",29.0812,29.1666,28.7443,28.844,342300.0],["2005-05-16",28.8677,29.2472,28.8629,29.2472,303900.0],["2005-05-17",29.176,29.4892,29.0574,29.4417,250400.0],["2005-05-18",29.4417,29.6267,29.2804,29.3658,327800.0],["2005-05-19",29.3611,30.0774,29.3373,29.7928,349600.0],["2005-05-20",29.769,29.8971,29.6172,29.8876,156100.0],["2005-05-23",29.7691,30.0632,29.7691,29.9683,141600.0],["2005-05-24",29.8877,29.9256,29.4702,29.5129,312100.0],["2005-05-25",29.3184,29.4512,28.9389,28.9389,222100.0],["2005-05-26",28.9388,29.3184,28.5593,28.6067,245000.0],["2005-05-27",28.5878,28.7823,28.5356,28.6732,288500.0],["2005-05-31",28.6495,28.844,28.5261,28.5261,934700.0],["2005-06-01",28.5736,29.0764,28.5736,29.0574,401400.0],["2005-06-02",29.0812,29.2946,28.9151,28.9958,219900.0],["2005-06-03",28.9958,29.3943,28.8677,28.8677,296200.0],["2005-06-06",28.8914,29.5081,28.8914,29.3848,226000.0],["2005-06-07",29.3848,29.9968,29.3041,29.7596,298800.0],["2005-06-08",29.8639,30.2814,29.8639,30.0774,262300.0],["2005-06-09",29.9825,29.9825,29.6125,29.7406,152000.0],["2005-06-10",29.6979,29.8212,29.418,29.6267,127500.0],["2005-06-13",29.5551,30.2049,29.5073,30.2002,250000.0],["2005-06-14",30.2002,30.7067,30.1189,30.7019,364500.0],["2005-06-15",30.7019,30.8214,30.2957,30.4534,226600.0],["2005-06-16",30.3483,30.4008,30.1858,30.2288,183900.0],["2005-06-17",30.3483,30.7353,30.181,30.3053,387000.0],["2005-06-20",30.2288,30.463,30.2288,30.3578,224700.0],["2005-06-21",30.463,30.4869,29.8943,30.0186,298500.0],["2005-06-22",30.1046,30.1763,29.9756,30.0329,209100.0],["2005-06-23",29.9851,30.2479,29.7988,29.9803,198700.0],["2005-06-24",29.8418,30.0329,29.6267,30.009,355200.0],["2005-06-27",30.0568,30.0568,29.7223,29.9039,116300.0],["2005-06-28",29.9134,30.0329,29.4547,29.9851,189500.0],["2005-06-29",29.8752,30.0855,29.8752,30.0329,288600.0],["2005-06-30",30.009,30.2241,29.7271,30.2241,468700.0],["2005-07-01",30.2001,30.3578,30.009,30.3578,239300.0],["2005-07-05",30.3435,30.6971,30.2527,30.6923,191700.0],["2005-07-06",30.5872,30.678,30.5155,30.5538,320700.0],["2005-07-07",30.1046,30.6685,30.0807,30.6589,132900.0],["2005-07-08",30.6398,31.5095,30.5538,31.4999,418500.0],["2005-07-11",31.4903,31.9682,31.4426,31.6576,197900.0],["2005-07-12",31.6576,31.9587,31.5047,31.6242,362000.0],["2005-07-13",31.6337,31.7054,31.3948,31.6576,413500.0],["2005-07-14",31.6528,31.6528,31.0077,31.0937,540900.0],["2005-07-15",31.0364,31.1272,30.8214,31.1176,367900.0],["2005-07-18",31.132,31.3422,30.9169,31.1893,124500.0],["2005-07-19",31.1797,31.4521,31.1797,31.4091,234100.0],["2005-07-20",31.2897,31.8917,31.2514,31.887,132600.0],["2005-07-21",31.801,31.8248,30.9695,31.1702,311900.0],["2005-07-22",31.1702,31.347,31.1033,31.2419,209600.0],["2005-07-25",31.1463,31.3661,31.1463,31.3613,281500.0],["2005-07-26",31.347,31.6911,31.2084,31.6719,174600.0],["2005-07-27",31.6719,31.7675,31.2036,31.5381,258500.0],["2005-07-28",31.5382,32.0638,31.4617,31.9634,186400.0],["2005-07-29",31.8726,31.9252,31.7771,31.8965,216700.0],["2005-08-01",31.1797,31.9252,30.9647,31.347,1792500.0],["2005-08-02",31.347,31.4378,31.0268,31.0555,1433100.0],["2005-08-03",31.0794,31.4712,30.8453,31.1941,740400.0],["2005-08-04",31.0603,31.2036,30.8787,30.9599,567700.0],["2005-08-05",30.8453,30.8453,29.8896,30.0807,845000.0],["2005-08-08",30.0807,30.0807,28.5277,29.125,994000.0],["2005-08-09",29.125,29.6267,29.0868,29.3161,707500.0],["2005-08-10",29.6028,29.7988,29.3591,29.4356,833400.0],["2005-08-11",29.4356,29.6506,29.4356,29.6506,339600.0],["2005-08-12",29.6363,29.8657,29.4929,29.7701,272400.0],["2005-08-15",29.6745,30.3244,29.6267,30.1189,347200.0],["2005-08-16",31.0603,31.5429,30.9886,31.3135,3141900.0],["2005-08-17",31.1941,31.6002,31.0364,31.4521,1627700.0],["2005-08-18",31.4521,31.6528,31.1463,31.6528,15560100.0],["2005-08-19",31.6242,31.648,31.4426,31.4951,2710600.0],["2005-08-22",31.5142,31.7532,31.4426,31.5381,838300.0],["2005-08-23",31.5381,31.6815,31.4808,31.5668,672600.0],["2005-08-24",31.6481,31.887,31.5716,31.7723,701000.0],["2005-08-25",31.7723,32.3218,31.7579,32.0494,784200.0],["2005-08-26",32.2071,32.2836,31.8201,31.8726,737000.0],["2005-08-29",31.7771,31.9395,31.5095,31.6433,524300.0],["2005-08-30",31.5955,31.6767,31.4091,31.5859,699600.0],["2005-08-31",31.5859,32.4269,31.5668,32.2645,871600.0],["2005-09-01",32.2549,33.1007,32.2024,32.6229,1093600.0],["2005-09-02",32.6372,32.8379,32.3744,32.4795,614300.0],["2005-09-06",32.7089,33.5451,32.6468,33.4352,653100.0],["2005-09-07",33.4734,33.4734,32.943,33.0673,742700.0],["2005-09-08",32.9239,33.2393,32.857,33.0481,568000.0],["2005-09-09",33.0673,33.6646,33.0625,33.6264,730700.0],["2005-09-12",33.4304,33.44,32.986,33.0577,794300.0],["2005-09-13",33.0096,33.0144,32.5908,32.716,806500.0],["2005-09-14",32.7882,32.9566,32.4849,32.6967,822400.0],["2005-09-15",32.6967,32.8026,32.4368,32.5283,744800.0],["2005-09-16",32.2876,32.8941,32.1673,32.6341,2206600.0],["2005-09-19",32.4079,32.5956,32.0565,32.071,813400.0],["2005-09-20",32.0565,32.1913,31.71,31.7726,560300.0],["2005-09-21",31.7196,31.7437,31.3682,31.3779,732000.0],["2005-09-22",31.4115,31.4693,30.7377,31.3201,634100.0],["2005-09-23",31.272,31.58,31.0409,31.3682,390800.0],["2005-09-26",31.4164,31.6233,31.2046,31.503,438500.0],["2005-09-27",31.5271,31.5752,31.1805,31.4067,526500.0],["2005-09-28",31.4067,31.5271,31.0506,31.3394,530300.0],["2005-09-29",31.3105,31.8881,31.0409,31.7918,691100.0],["2005-09-30",31.7726,32.5331,31.7437,32.2491,670500.0],["2005-10-03",32.2009,32.4368,31.7437,32.2635,552000.0],["2005-10-04",32.3213,32.4416,31.4789,31.4934,626800.0],["2005-10-05",31.4549,31.4597,30.9928,30.9976,418800.0],["2005-10-06",30.9976,31.2094,30.7184,30.911,610200.0],["2005-10-07",30.9591,31.1661,30.497,30.8099,617200.0],["2005-10-10",30.7329,30.7906,30.4922,30.5548,698000.0],["2005-10-11",30.5307,30.7088,30.3382,30.4681,659700.0],["2005-10-12",30.2997,30.3238,29.6884,29.8954,803200.0],["2005-10-13",29.7461,30.2034,29.5344,29.8809,627500.0],["2005-10-14",30.1794,30.4778,30.1553,30.42,513800.0],["2005-10-17",30.42,30.5981,30.2852,30.5981,372500.0],["2005-10-18",30.3719,30.7184,30.2804,30.42,400600.0],["2005-10-19",30.2997,31.0506,30.0638,31.0458,724300.0],["2005-10-20",30.9976,31.0072,30.1745,30.2371,492000.0],["2005-10-21",30.2371,30.7088,30.1553,30.6462,363100.0],["2005-10-24",30.9014,31.3153,30.858,31.3105,287500.0],["2005-10-25",31.2383,31.3971,30.935,31.3345,417500.0],["2005-10-26",31.2142,31.4549,30.9832,31.219,476800.0],["2005-10-27",31.142,31.3345,30.5163,30.5644,1013400.0],["2005-10-28",31.0458,31.6715,31.0458,31.5175,1472500.0],["2005-10-31",31.7677,32.1047,31.6859,31.864,908400.0],["2005-11-01",31.6137,31.8207,31.065,31.4067,757100.0],["2005-11-02",31.3345,31.7966,31.219,31.787,373800.0],["2005-11-03",31.7918,32.0565,31.4693,31.5078,409900.0],["2005-11-04",31.479,31.7052,31.0313,31.7052,391100.0],["2005-11-07",31.8255,32.2587,31.7485,32.0277,469000.0],["2005-11-08",31.7196,32.2058,31.4356,32.071,544200.0],["2005-11-09",32.0325,32.9181,32.0325,32.3405,488600.0],["2005-11-10",32.3935,33.1347,32.2539,32.9759,499400.0],["2005-11-11",32.9759,33.308,32.8989,33.2936,495100.0],["2005-11-14",33.2887,33.3513,32.9951,33.308,427900.0],["2005-11-15",33.3561,33.8615,33.2599,33.6353,576200.0],["2005-11-16",33.5968,33.6449,33.077,33.1925,629700.0],["2005-11-17",33.2358,33.9819,33.2358,33.8471,875000.0],["2005-11-18",33.9819,33.9819,33.5727,33.7412,534600.0],["2005-11-21",33.7171,33.8519,33.5005,33.8519,565600.0],["2005-11-22",33.6449,34.0685,33.5583,34.0348,675600.0],["2005-11-23",33.9674,34.2995,33.8856,34.0926,506000.0],["2005-11-25",34.1744,34.3043,34.0011,34.261,119900.0],["2005-11-28",34.2947,34.338,34.0492,34.1985,574000.0],["2005-11-29",33.6931,34.4921,33.6931,34.3573,501200.0],["2005-11-30",34.5113,34.6653,33.9241,33.9819,507300.0],["2005-12-01",34.0781,34.5017,34.0781,34.4103,424600.0],["2005-12-02",34.3332,34.5931,34.1359,34.4343,264400.0],["2005-12-05",34.3669,34.4488,34.0108,34.0204,487300.0],["2005-12-06",34.03,34.0589,33.7316,33.7749,475500.0],["2005-12-07",33.7893,33.7893,33.3609,33.4765,368300.0],["2005-12-08",33.6209,33.9722,33.5005,33.6305,481400.0],["2005-12-09",33.6305,33.9722,33.6209,33.8471,480800.0],["2005-12-12",33.8567,33.9289,33.308,33.5872,522100.0],["2005-12-13",33.6502,33.9847,33.5241,33.9071,324800.0],["2005-12-14",33.8877,34.3483,33.7956,34.1786,265200.0],["2005-12-15",34.1301,34.5374,33.7859,33.7908,372600.0],["2005-12-16",33.9847,34.1059,33.7423,33.7423,486800.0],["2005-12-19",33.8393,34.1544,33.6987,33.7762,482800.0],["2005-12-20",33.7859,33.849,33.5047,33.592,372900.0],["2005-12-21",33.6938,33.9605,33.655,33.815,219400.0],["2005-12-22",33.815,33.8878,33.4951,33.7762,261500.0],["2005-12-23",33.8974,34.1786,33.7714,34.0817,170600.0],["2005-12-27",34.1302,34.3095,33.6744,33.7956,256000.0],["2005-12-28",33.8102,33.8829,33.3787,33.592,282400.0],["2005-12-29",33.6066,33.6938,33.0248,33.1799,409400.0],["2005-12-30",33.1121,33.209,32.8309,32.8309,351600.0],["2006-01-03",32.9666,33.9992,32.8309,33.9168,495100.0],["2006-01-04",34.0332,34.1011,33.7908,34.0477,285800.0],["2006-01-05",34.1301,34.9931,34.1156,34.6392,608500.0],["2006-01-06",34.7846,34.8816,34.4647,34.8767,445500.0],["2006-01-09",34.8574,35.2888,34.7992,35.284,357900.0],["2006-01-10",35.2113,35.7736,35.0513,35.5555,444700.0],["2006-01-11",35.6039,35.9385,35.347,35.633,486800.0],["2006-01-12",35.5361,35.5361,35.1094,35.4682,342100.0],["2006-01-13",35.3712,35.4149,34.6101,34.7361,344600.0],["2006-01-17",33.7908,34.6877,33.7908,34.6392,325100.0],["2006-01-18",34.1544,34.4695,33.8877,34.2707,636200.0],["2006-01-19",34.1786,34.741,34.1738,34.7361,332700.0],["2006-01-20",34.7216,34.8719,34.0332,34.0768,386700.0],["2006-01-23",34.0768,34.4695,34.0768,34.3822,212300.0],["2006-01-24",34.3774,34.6392,34.3241,34.581,269100.0],["2006-01-25",34.6634,34.9737,34.581,34.6683,395300.0],["2006-01-26",34.7604,34.9204,34.5374,34.6634,554300.0],["2006-01-27",34.6634,35.444,34.6634,35.221,463600.0],["2006-01-30",35.1822,35.2064,34.8476,34.9155,190300.0],["2006-01-31",34.7992,35.2064,34.7119,35.1822,598900.0],["2006-02-01",35.1337,35.3809,35.1143,35.2549,512300.0],["2006-02-02",35.0998,35.187,34.9592,35.0173,473000.0],["2006-02-03",34.5665,34.9495,34.0671,34.4695,528200.0],["2006-02-06",34.4695,35.2113,34.4598,35.2113,592300.0],["2006-02-07",35.2743,35.7445,35.1482,35.3422,680200.0],["2006-02-08",35.3276,35.5749,35.0755,35.5118,648900.0],["2006-02-09",35.5603,36.0548,35.2888,35.8367,622300.0],["2006-02-10",36.1663,36.2487,35.633,35.9773,658600.0],["2006-02-13",36.0451,36.2827,35.9288,36.1081,317500.0],["2006-02-14",36.1081,36.4669,35.8027,36.3602,289700.0],["2006-02-15",36.2875,36.6414,36.1663,36.6171,672800.0],["2006-02-16",36.5542,36.8838,36.5057,36.8547,421400.0],["2006-02-17",36.8547,37.262,36.7238,37.2086,620500.0],["2006-02-21",37.2814,37.4462,36.816,36.9856,453000.0],["2006-02-22",37.1068,37.7225,36.845,37.548,518000.0],["2006-02-23",37.6062,37.8098,37.4365,37.708,387500.0],["2006-02-24",37.708,37.7662,37.3153,37.5286,430200.0],["2006-02-27",37.6498,37.8147,37.3541,37.7613,393200.0],["2006-02-28",37.8001,37.994,37.6692,37.8243,381000.0],["2006-03-01",37.8486,37.9601,37.4656,37.931,396400.0],["2006-03-02",37.8437,38.1152,37.6013,37.9456,397800.0],["2006-03-03",37.9455,38.1104,37.9116,37.9892,468500.0],["2006-03-06",38.0086,38.6825,37.9359,38.5225,687000.0],["2006-03-07",38.2316,38.2316,37.3444,37.4123,3283100.0],["2006-03-08",38.0571,39.0703,38.0037,39.0606,1704300.0],["2006-03-09",39.0751,40.5004,39.0751,40.0156,1565100.0],["2006-03-10",39.9963,40.229,39.6763,40.229,1166900.0],["2006-03-13",40.1509,40.3655,39.7656,39.9948,832200.0],["2006-03-14",39.9754,40.3021,39.8485,40.0241,795500.0],["2006-03-15",39.9705,40.7557,39.9656,40.7118,829800.0],["2006-03-16",40.7362,41.2727,40.4241,40.4338,1395200.0],["2006-03-17",40.4338,40.4826,40.1753,40.2143,1322600.0],["2006-03-20",40.19,40.2387,39.3998,39.8046,1007000.0],["2006-03-21",39.7266,40.3314,39.1413,39.7656,837800.0],["2006-03-22",39.8242,40.2582,39.7412,39.9461,625700.0],["2006-03-23",39.8388,40.068,39.7315,39.9461,602100.0],["2006-03-24",39.8729,39.9022,39.4779,39.4779,539600.0],["2006-03-27",39.4584,39.4584,38.5804,38.5804,848900.0],["2006-03-28",38.4877,39.2242,38.0927,39.2242,1041600.0],["2006-03-29",39.2632,40.2534,39.2632,40.1363,643300.0],["2006-03-30",40.2875,40.307,39.3071,39.6339,907300.0],["2006-03-31",39.6193,39.8973,39.2047,39.6193,906000.0],["2006-04-03",39.6047,39.7022,37.1025,38.4877,901800.0],["2006-04-04",38.4585,38.6243,38.0244,38.0683,959500.0],["2006-04-05",38.0439,38.4097,38.0244,38.2439,541000.0],["2006-04-06",37.2928,38.1902,37.2928,37.8244,578700.0],["2006-04-07",37.4586,37.6391,36.9513,36.9709,706200.0],["2006-04-10",36.8001,37.1025,36.3368,36.5807,630900.0],["2006-04-11",36.5855,37.2245,36.5221,36.9172,725400.0],["2006-04-12",36.8001,37.1952,36.8001,37.0147,592000.0],["2006-04-13",36.9123,36.9367,36.3465,36.4002,463000.0],["2006-04-17",35.8978,36.3221,35.8149,36.0734,495300.0],["2006-04-18",36.0929,37.5464,36.0441,37.3269,730500.0],["2006-04-19",37.2538,38.0536,37.1172,37.7513,561900.0],["2006-04-20",37.6878,37.8634,36.9855,37.8244,446600.0],["2006-04-21",37.9463,38.1463,37.6488,37.8683,369400.0],["2006-04-24",37.7512,37.7512,37.244,37.6098,371400.0],["2006-04-25",37.5805,37.8244,37.4537,37.6878,1108800.0],["2006-04-26",37.6342,37.8732,37.4537,37.522,491700.0],["2006-04-27",37.3123,38.1024,37.1318,37.6537,507300.0],["2006-04-28",37.6537,38.0049,37.4635,37.4976,342500.0],["2006-05-01",37.4586,37.7074,36.8538,36.9319,378300.0],["2006-05-02",36.6294,36.6587,36.1661,36.3758,541500.0],["2006-05-03",36.3758,37.0586,36.1563,37.0489,514400.0],["2006-05-04",37.2879,37.961,37.1464,37.8439,440800.0],["2006-05-05",38.2878,38.5219,37.4098,37.7171,899700.0],["2006-05-08",37.8,38.4146,37.8,38.2048,525600.0],["2006-05-09",38.1951,38.2244,37.6537,37.9122,424400.0],["2006-05-10",37.9366,38.3755,37.7073,38.1414,432900.0],["2006-05-11",37.9707,37.9707,36.766,36.8148,426300.0],["2006-05-12",36.4831,36.4831,35.7076,36.0198,857500.0],["2006-05-15",35.654,36.5612,35.3955,36.3856,820400.0],["2006-05-16",36.4587,36.4636,35.9027,35.9076,645700.0],["2006-05-17",35.6052,35.7417,35.0784,35.1857,517600.0],["2006-05-18",35.3613,35.5125,34.9516,35.093,868000.0],["2006-05-19",35.1906,35.6588,34.7077,35.4247,1300300.0],["2006-05-22",35.3418,35.3954,34.8638,35.2589,1232500.0],["2006-05-23",35.3857,35.7466,34.8492,34.9321,424100.0],["2006-05-24",34.815,35.3418,34.4931,35.1906,723500.0],["2006-05-25",35.3369,35.8881,35.2101,35.6539,1126200.0],["2006-05-26",35.6539,36.049,35.3515,35.9271,574200.0],["2006-05-30",35.9368,35.9612,35.3906,35.4247,1438200.0],["2006-05-31",35.4296,35.7832,34.5063,35.2037,768500.0],["2006-06-01",35.1988,36.186,35.189,36.1761,499500.0],["2006-06-02",36.1761,36.7557,36.1221,36.5641,513000.0],["2006-06-05",36.4413,37.4678,36.1614,36.1859,791900.0],["2006-06-06",36.7999,37.2959,35.5671,35.8029,826700.0],["2006-06-07",35.7783,36.186,35.4787,35.8913,700600.0],["2006-06-08",35.9011,36.1221,35.0858,35.7439,757800.0],["2006-06-09",35.7832,36.1565,35.6359,36.073,344100.0],["2006-06-12",36.1221,36.1221,35.2135,35.4247,844000.0],["2006-06-13",35.4591,35.7636,35.2725,35.3609,949400.0],["2006-06-14",35.3609,35.4345,35.022,35.4345,719200.0],["2006-06-15",35.4837,36.2056,35.4345,36.0976,522300.0],["2006-06-16",35.852,36.1565,35.793,36.0779,532300.0],["2006-06-19",36.1025,36.461,35.9502,36.1368,1666900.0],["2006-06-20",36.0239,36.1712,35.6212,35.6457,773200.0],["2006-06-21",35.6113,36.0288,35.5721,35.9846,522500.0],["2006-06-22",35.7292,35.8422,35.4345,35.5966,522600.0],["2006-06-23",35.4345,35.5524,35.189,35.4591,546800.0],["2006-06-26",35.4886,35.9699,35.3952,35.9699,525800.0],["2006-06-27",35.9109,36.0583,35.6015,35.7046,380500.0],["2006-06-28",35.7145,36.0042,35.6801,35.8618,493900.0],["2006-06-29",36.1712,36.9521,35.9846,36.9374,526200.0],["2006-06-30",36.9276,37.5709,36.9276,37.2763,581900.0],["2006-07-03",37.399,38.0228,37.399,37.9786,216400.0],["2006-07-05",37.8558,38.45,37.6741,38.2438,605100.0],["2006-07-06",38.2438,38.5237,38.2192,38.5139,705400.0],["2006-07-07",38.5139,38.8233,38.3076,38.4157,500100.0],["2006-07-10",38.4255,38.8233,38.288,38.7938,333000.0],["2006-07-11",38.7987,38.9412,38.4451,38.8479,532300.0],["2006-07-12",38.9068,39.2653,38.8478,39.2555,672100.0],["2006-07-13",39.0688,39.2751,38.4648,38.5875,832700.0],["2006-07-14",38.504,38.504,37.9982,38.0375,368400.0],["2006-07-17",37.9442,38.1062,37.5709,37.6888,614000.0],["2006-07-18",37.6888,37.9196,37.2468,37.5905,1179300.0],["2006-07-19",37.6249,38.1259,37.5955,38.0571,985900.0],["2006-07-20",38.2094,38.4795,37.8705,37.8705,609400.0],["2006-07-21",38.1161,38.1161,37.0503,37.1289,664200.0],["2006-07-24",37.3254,37.9393,37.1093,37.9393,373500.0],["2006-07-25",37.8558,38.1996,37.8263,38.0817,372000.0],["2006-07-26",38.0129,38.3911,37.9786,38.3665,453900.0],["2006-07-27",38.6023,38.9755,38.4402,38.6612,463000.0],["2006-07-28",38.9215,39.2751,38.8135,39.2358,519500.0],["2006-07-31",39.2014,39.6435,38.9412,39.4323,674800.0],["2006-08-01",39.2407,39.5551,38.9755,39.334,727800.0],["2006-08-02",39.4863,39.668,39.1671,39.5845,692100.0],["2006-08-03",39.5845,41.3722,39.5108,40.9597,1331000.0],["2006-08-04",41.4999,42.1285,41.2789,42.104,827800.0],["2006-08-07",41.9812,42.0647,41.2003,41.2544,583600.0],["2006-08-08",41.2592,41.3526,40.4833,40.4882,586400.0],["2006-08-09",40.8123,40.8123,40.3359,40.444,416100.0],["2006-08-10",40.444,40.8369,39.9774,40.7338,353400.0],["2006-08-11",40.7289,40.8713,40.1641,40.3752,411800.0],["2006-08-14",40.8369,41.1905,40.719,40.9646,503500.0],["2006-08-15",41.4557,41.7405,41.2249,41.6374,645500.0],["2006-08-16",42.0647,42.2955,41.8584,42.1924,800200.0],["2006-08-17",42.1875,42.5509,42.0549,42.2857,536400.0],["2006-08-18",42.3004,42.5755,42.2464,42.2857,725600.0],["2006-08-21",42.2415,43.3907,42.212,43.2679,853400.0],["2006-08-22",43.4644,43.5724,41.991,41.991,5049100.0],["2006-08-23",42.212,42.212,41.6227,41.8928,1476100.0],["2006-08-24",41.9812,42.1236,41.8486,41.9567,1111700.0],["2006-08-25",41.8928,42.0058,41.6767,41.829,489700.0],["2006-08-28",41.8388,42.212,41.8388,42.0549,1088500.0],["2006-08-29",42.0549,42.2268,41.883,42.2022,534700.0],["2006-08-30",42.3839,42.9291,42.2611,42.654,810400.0],["2006-08-31",42.3643,42.6786,42.3643,42.5558,726900.0],["2006-09-01",42.6933,42.9045,42.4969,42.5706,639000.0],["2006-09-05",42.5804,42.8014,42.3987,42.7572,826900.0],["2006-09-06",42.654,42.8407,42.4527,42.5312,1407100.0],["2006-09-07",42.2366,42.4527,42.0254,42.0991,890700.0],["2006-09-08",42.212,42.6344,41.7209,42.6,728400.0],["2006-09-11",42.2366,42.8014,42.2366,42.6049,585300.0],["2006-09-12",42.8407,43.0371,42.4478,43.0371,750800.0],["2006-09-13",42.9976,43.6546,42.9136,43.4817,532900.0],["2006-09-14",43.2199,43.536,42.9235,43.5212,605300.0],["2006-09-15",43.8274,44.0497,43.6694,43.9015,2013400.0],["2006-09-18",43.4076,43.62,43.131,43.2446,681100.0],["2006-09-19",43.3187,44.0102,43.2693,43.9805,567600.0],["2006-09-20",43.9608,44.0843,43.0618,43.131,1186700.0],["2006-09-21",43.0223,43.2347,42.4049,42.7161,601000.0],["2006-09-22",42.7358,42.9383,42.4148,42.8741,879700.0],["2006-09-25",42.8741,42.8791,42.2616,42.6568,949800.0],["2006-09-26",42.479,42.5877,42.2024,42.3259,629000.0],["2006-09-27",42.2024,42.7012,41.9999,42.6025,719600.0],["2006-09-28",42.6765,42.7259,42.3456,42.4543,446300.0],["2006-09-29",42.5778,42.8099,42.474,42.474,655800.0],["2006-10-02",42.5284,42.7852,42.069,42.3505,340900.0],["2006-10-03",42.4148,42.884,42.3357,42.8148,632200.0],["2006-10-04",42.8149,43.9855,42.7259,43.9855,690000.0],["2006-10-05",43.9213,44.2572,43.7978,44.2078,680600.0],["2006-10-06",44.188,44.188,43.4323,43.5805,453700.0],["2006-10-09",43.6101,43.9509,43.2199,43.8768,513100.0],["2006-10-10",43.8373,44.1189,43.289,43.7138,730700.0],["2006-10-11",43.7138,44.3362,43.6249,44.1189,914100.0],["2006-10-12",44.1139,44.3016,43.7681,44.2028,513100.0],["2006-10-13",44.0102,44.1287,43.6644,43.9114,850000.0],["2006-10-16",43.9114,44.3065,43.9114,44.2325,449500.0],["2006-10-17",44.0151,44.0645,43.5261,43.7731,657600.0],["2006-10-18",44.0843,44.2572,43.8176,44.1979,518100.0],["2006-10-19",44.0942,44.2078,43.7336,43.8521,379800.0],["2006-10-20",43.9509,43.9509,43.4767,43.5903,416000.0],["2006-10-23",43.4767,44.0645,43.2841,43.9608,402300.0],["2006-10-24",43.7138,44.0299,43.5656,43.7978,397700.0],["2006-10-25",43.9213,44.0546,43.5113,43.9065,392800.0],["2006-10-26",43.9509,44.2522,43.7385,44.2522,315100.0],["2006-10-27",44.0546,44.0546,43.5409,43.6446,614500.0],["2006-10-30",43.7435,44.0843,43.2742,44.0793,463200.0],["2006-10-31",44.3806,44.4547,43.7929,44.3115,472000.0],["2006-11-01",44.3757,44.6276,43.8225,44.0843,460600.0],["2006-11-02",43.8867,44.0546,42.6321,42.9433,665500.0],["2006-11-03",43.1705,43.2693,42.1332,42.6321,949900.0],["2006-11-06",42.8247,43.4372,42.7457,43.3631,546700.0],["2006-11-07",43.3681,43.5508,42.9729,42.9729,592400.0],["2006-11-08",42.9532,43.0371,42.3357,42.9779,653100.0],["2006-11-09",43.1014,43.2545,42.6815,42.7111,454300.0],["2006-11-10",42.8099,43.0668,42.5234,42.968,281600.0],["2006-11-13",42.9482,43.2643,42.9087,43.1211,362800.0],["2006-11-14",42.9976,43.5903,42.9877,43.536,749900.0],["2006-11-15",43.541,43.9114,43.4076,43.6941,676600.0],["2006-11-16",43.6644,44.0151,43.373,43.9114,749500.0],["2006-11-17",43.8373,44.0942,43.8027,44.0349,529100.0],["2006-11-20",44.9882,47.5913,44.9487,46.3811,1395700.0],["2006-11-21",46.307,47.3245,46.2675,46.959,746600.0],["2006-11-22",46.8751,47.3838,46.7121,47.1714,434100.0],["2006-11-24",46.9244,47.6209,46.9146,47.5073,146000.0],["2006-11-27",47.5024,47.7246,46.5787,46.7071,902300.0],["2006-11-28",46.7071,46.8553,46.3811,46.7219,737500.0],["2006-11-29",46.7071,47.4727,46.4552,47.1615,576300.0],["2006-11-30",47.1714,47.6604,46.9393,47.5567,549400.0],["2006-12-01",47.5122,47.7592,46.6478,47.1319,542700.0],["2006-12-04",47.5715,48.4063,47.4826,48.2729,521300.0],["2006-12-05",48.1494,48.2284,47.6061,47.616,872600.0],["2006-12-06",47.3937,47.6901,46.7318,47.1368,565300.0],["2006-12-07",47.2455,47.3196,46.6429,46.8553,519000.0],["2006-12-08",46.8257,47.2949,46.7516,47.0134,292900.0],["2006-12-11",46.8997,47.4184,46.7466,47.369,442800.0],["2006-12-12",48.3569,48.3964,47.5814,47.7197,774700.0],["2006-12-13",47.963,48.0573,47.3423,47.6899,569200.0],["2006-12-14",47.6949,48.4148,47.6949,48.2162,596400.0],["2006-12-15",48.2907,48.5191,47.4963,47.7445,895400.0],["2006-12-18",47.963,47.9779,47.5757,47.7147,750800.0],["2006-12-19",47.4913,47.6005,47.0047,47.3672,946600.0],["2006-12-20",47.4913,48.0374,47.3721,47.8438,456700.0],["2006-12-21",47.8935,48.2112,47.3026,47.4168,424900.0],["2006-12-22",47.541,47.541,46.7267,46.7366,610100.0],["2006-12-26",46.677,47.3572,46.677,47.0891,301600.0],["2006-12-27",47.3374,48.102,47.2728,48.102,1135600.0],["2006-12-28",48.2013,48.4843,47.8736,48.4098,432300.0],["2006-12-29",48.4992,48.6829,48.3254,48.4098,442000.0],["2007-01-03",48.8219,49.3433,48.678,49.244,948300.0],["2007-01-04",48.9808,49.1546,48.5836,48.8766,834400.0],["2007-01-05",48.7077,48.7077,47.9431,48.1864,742300.0],["2007-01-08",47.6899,48.4843,47.675,48.3602,583600.0],["2007-01-09",48.6333,49.3135,48.3701,49.0553,737800.0],["2007-01-10",49.0056,50.3065,48.7921,50.1725,1130300.0],["2007-01-11",49.8745,51.2449,49.8745,50.803,966500.0],["2007-01-12",50.7633,51.3144,50.5597,51.1307,644500.0],["2007-01-16",51.2151,52.3472,51.2151,52.0642,640600.0],["2007-01-17",51.9053,52.2478,51.374,51.8556,589100.0],["2007-01-18",51.9599,52.0244,51.4386,51.5528,421200.0],["2007-01-19",51.2548,52.3869,51.1456,51.6967,751900.0],["2007-01-22",51.6024,51.6769,50.808,50.942,800600.0],["2007-01-23",51.0165,51.3442,50.6789,51.1605,763600.0],["2007-01-24",51.2201,51.7563,51.0463,51.7365,672900.0],["2007-01-25",51.9897,52.6997,51.5627,52.0791,1004200.0],["2007-01-26",52.079,52.6153,51.7017,52.516,875700.0],["2007-01-29",52.5061,52.9182,52.0691,52.6352,638700.0],["2007-01-30",52.9976,53.4246,52.5359,53.4246,591200.0],["2007-01-31",53.4742,54.3233,53.1714,54.0005,697000.0],["2007-02-01",53.9956,54.3332,53.6232,54.3332,620700.0],["2007-02-02",54.5169,54.5666,54.1048,54.4275,725000.0],["2007-02-05",54.3928,54.785,54.3928,54.7304,551700.0],["2007-02-06",54.9141,55.5546,54.6609,55.4603,956800.0],["2007-02-07",55.5099,57.7691,55.1723,57.2279,1643700.0],["2007-02-08",57.0988,58.1713,57.0194,57.2428,1355900.0],["2007-02-09",57.1236,57.3917,54.2438,55.8078,2222300.0],["2007-02-12",55.9717,55.9717,53.8715,54.3283,1504800.0],["2007-02-13",54.4673,55.1971,53.7722,55.0482,1226800.0],["2007-02-14",55.8823,55.8823,54.4921,54.7701,899700.0],["2007-02-15",54.9836,55.8029,54.7205,55.4206,566600.0],["2007-02-16",55.2617,55.8575,54.7801,55.5844,856100.0],["2007-02-20",55.5844,56.1058,54.8645,55.9965,790700.0],["2007-02-21",55.7731,55.9518,55.0829,55.2865,619500.0],["2007-02-22",55.3362,55.361,54.4623,54.5864,1009800.0],["2007-02-23",54.2389,54.4077,52.4117,52.8139,1884200.0],["2007-02-26",52.9033,54.0701,51.8904,52.804,1413500.0],["2007-02-27",52.5954,53.0075,50.6441,50.6441,1345000.0],["2007-02-28",51.6272,52.1734,50.1129,50.2817,2939600.0],["2007-03-01",49.3036,50.6739,48.2758,49.9093,1686900.0],["2007-03-02",49.6511,49.8795,48.4942,48.4992,1606600.0],["2007-03-05",47.9233,48.5042,46.8955,46.97,1212000.0],["2007-03-06",47.4168,48.7475,47.4168,48.5787,1328100.0],["2007-03-07",48.4942,48.5637,47.3622,47.8041,1191100.0],["2007-03-08",48.2063,49.2092,48.2063,48.4942,981700.0],["2007-03-09",48.6283,49.2887,48.534,49.244,829100.0],["2007-03-12",49.1447,49.4525,48.5191,49.0056,1329700.0],["2007-03-13",48.4817,48.7511,47.3089,47.3588,1367300.0],["2007-03-14",47.4586,47.9876,46.6901,47.778,1461100.0],["2007-03-15",47.6483,48.7112,47.6483,48.6414,1202900.0],["2007-03-16",48.6364,48.7611,47.7082,47.803,1334000.0],["2007-03-19",48.287,48.4567,47.8828,48.2321,803900.0],["2007-03-20",47.3538,47.8579,47.1293,47.793,1440300.0],["2007-03-21",47.9078,48.9857,47.4337,48.801,1324900.0],["2007-03-22",48.8011,48.9857,48.3519,48.5466,683700.0],["2007-03-23",48.6064,49.1404,48.4817,48.6464,637700.0],["2007-03-26",48.6963,48.6963,47.3688,47.8179,957300.0],["2007-03-27",47.5085,47.6982,46.7849,47.0394,859600.0],["2007-03-28",46.76,47.4137,46.1262,46.7899,1176900.0],["2007-03-29",47.2241,47.5335,46.6851,46.8498,821300.0],["2007-03-30",46.8498,47.4686,46.745,47.244,1245800.0],["2007-04-02",47.3688,48.0475,46.9845,47.9477,770600.0],["2007-04-03",48.2072,48.6963,48.0625,48.6863,1113700.0],["2007-04-04",48.6863,48.7312,48.0824,48.5765,1092000.0],["2007-04-05",48.5066,48.6862,48.1323,48.2221,557700.0],["2007-04-09",48.1573,48.2072,47.8229,47.9926,566600.0],["2007-04-10",48.1573,48.4018,47.8978,48.2072,589900.0],["2007-04-11",47.3638,48.1772,46.9795,47.0943,730000.0],["2007-04-12",46.9097,46.9646,46.3059,46.6103,831400.0],["2007-04-13",46.5104,46.9746,46.3308,46.8947,745800.0],["2007-04-16",47.2091,47.4037,46.5454,46.6602,933100.0],["2007-04-17",46.6602,48.1922,46.5853,48.0724,1825100.0],["2007-04-18",47.2191,48.297,47.2141,47.9976,1078500.0],["2007-04-19",47.9078,47.9876,47.4387,47.7181,734700.0],["2007-04-20",48.2072,48.2621,47.6183,47.763,728200.0],["2007-04-23",47.7581,48.6962,47.7381,48.4567,527700.0],["2007-04-24",48.6463,48.6713,47.7081,47.9277,451600.0],["2007-04-25",48.2671,49.5846,47.6134,48.0325,533900.0],["2007-04-26",47.9327,48.2022,47.6133,47.8229,384800.0],["2007-04-27",47.6832,47.798,47.4586,47.5634,493100.0],["2007-04-30",46.7201,47.6583,46.5703,46.5703,758000.0],["2007-05-01",46.6851,46.73,45.3078,45.707,1103400.0],["2007-05-02",45.7569,45.9116,45.2729,45.737,1003600.0],["2007-05-03",45.9865,46.1861,45.4575,45.7519,676400.0],["2007-05-04",45.712,45.727,44.5592,44.8586,1185000.0],["2007-05-07",44.8586,45.2379,44.8586,45.0932,863300.0],["2007-05-08",44.8636,45.2429,44.8536,44.9435,732500.0],["2007-05-09",44.7888,45.0133,44.2947,44.8237,1205600.0],["2007-05-10",44.694,44.7788,43.8456,43.8655,966200.0],["2007-05-11",44.3596,44.3596,43.7158,43.9055,1291900.0],["2007-05-14",43.9155,44.6241,43.9155,44.3896,1130700.0],["2007-05-15",44.4893,44.8736,43.7508,43.7757,1238500.0],["2007-05-16",43.9903,44.0103,42.8575,43.0072,929500.0],["2007-05-17",42.7826,42.7926,41.3953,41.7895,1499100.0],["2007-05-18",41.7846,41.8444,41.051,41.5101,1288700.0],["2007-05-21",41.3704,42.8026,41.3704,42.2237,1558600.0],["2007-05-22",42.3485,42.603,41.8594,42.4433,1927900.0],["2007-05-23",42.7527,42.9274,41.9942,42.069,1240800.0],["2007-05-24",42.3185,42.3185,40.5769,40.9661,1413500.0],["2007-05-25",41.8195,41.8195,40.8563,41.2057,1232700.0],["2007-05-29",41.9542,42.7377,41.5151,42.4582,1055500.0],["2007-05-30",43.2068,44.664,42.2137,44.6141,1973800.0],["2007-05-31",44.7788,45.9865,44.4594,44.664,1542700.0],["2007-06-01",44.5892,44.9485,43.9654,44.5392,785500.0],["2007-06-04",44.654,45.2429,44.4494,44.7538,710600.0],["2007-06-05",44.7888,45.2529,43.9454,44.0202,1542200.0],["2007-06-06",43.5661,43.8107,42.8625,43.4414,1695200.0],["2007-06-07",43.4414,43.4414,40.8962,41.8494,1405700.0],["2007-06-08",41.9093,42.2586,41.4901,42.0441,895700.0],["2007-06-11",41.7097,41.9193,41.1608,41.1757,890900.0],["2007-06-12",40.8713,41.2905,40.507,40.5819,990800.0],["2007-06-13",40.7375,41.7317,40.5819,41.4857,1334200.0],["2007-06-14",41.4857,41.7217,40.9685,41.089,772900.0],["2007-06-15",41.5008,41.9778,41.4757,41.7016,1146500.0],["2007-06-18",41.5058,41.8271,41.4204,41.5007,1166300.0],["2007-06-19",41.5008,41.6062,40.9384,41.5208,940000.0],["2007-06-20",41.5208,41.5208,40.3408,40.3408,1202300.0],["2007-06-21",40.1249,40.1701,39.0353,39.909,1574400.0],["2007-06-22",39.7182,39.9994,39.2362,39.6931,1359400.0],["2007-06-25",39.3818,39.9442,38.719,38.97,1821000.0],["2007-06-26",39.0906,39.2512,38.6135,38.9399,1044000.0],["2007-06-27",38.9399,40.145,37.298,39.9743,1606500.0],["2007-06-28",39.9542,40.3659,39.2261,39.2261,1121200.0],["2007-06-29",39.3466,39.7484,38.3223,38.5734,1564100.0],["2007-07-02",38.6637,39.7533,38.1415,39.7533,1320600.0],["2007-07-03",39.6329,40.0195,39.4923,39.7935,826100.0],["2007-07-05",40.2705,41.2296,40.1701,40.3258,1001700.0],["2007-07-06",40.3258,40.5769,39.9693,40.4112,716100.0],["2007-07-09",40.4965,40.602,39.9743,40.5066,789700.0],["2007-07-10",39.8036,40.0044,38.5483,38.6186,1233700.0],["2007-07-11",38.3826,38.5583,37.8152,38.4378,831400.0],["2007-07-12",38.3374,38.9751,38.0763,38.9751,936600.0],["2007-07-13",38.9148,39.5626,38.4227,39.5425,869900.0],["2007-07-16",39.4923,40.0898,39.427,39.5425,990600.0],["2007-07-17",39.668,39.7684,38.7993,39.1408,1009800.0],["2007-07-18",38.4529,38.6889,37.785,38.6186,1104100.0],["2007-07-19",38.8445,39.3818,38.714,39.2211,720400.0],["2007-07-20",38.6637,39.0152,37.9106,38.2319,1137200.0],["2007-07-23",38.5031,38.6587,37.5591,37.5591,656700.0],["2007-07-24",37.534,38.262,36.7557,36.9615,1392800.0],["2007-07-25",36.9565,37.3984,35.8117,36.369,1206300.0],["2007-07-26",35.5305,36.2234,34.5614,35.5355,2019700.0],["2007-07-27",34.6869,36.133,34.6869,34.9982,1782400.0],["2007-07-30",35.0735,35.8769,34.938,35.5656,1120400.0],["2007-07-31",35.9523,36.6803,35.1489,35.194,1222900.0],["2007-08-01",35.179,36.6703,34.9781,36.2535,1615600.0],["2007-08-02",36.3941,37.5088,36.1581,37.2728,1432700.0],["2007-08-03",36.9816,37.8503,35.9824,36.1129,1839800.0],["2007-08-06",36.4042,36.8812,35.2443,36.8561,1564400.0],["2007-08-07",37.3934,37.6093,35.8769,37.0118,1528800.0],["2007-08-08",37.0067,39.1207,37.0067,38.6637,1535500.0],["2007-08-09",36.3339,39.8387,35.9573,38.0763,1751500.0],["2007-08-10",37.6846,37.775,35.8167,35.9422,1629600.0],["2007-08-13",36.4042,36.605,35.42,35.4552,1018400.0],["2007-08-14",35.2844,35.7263,34.7321,34.948,1472100.0],["2007-08-15",34.6919,36.2134,34.6668,34.7673,1431200.0],["2007-08-16",35.0334,36.8661,34.1898,36.5598,1989700.0],["2007-08-17",39.1609,39.7935,37.303,37.7449,2387200.0],["2007-08-20",37.6344,38.488,37.2628,38.0863,1132900.0],["2007-08-21",37.9708,38.3474,37.5842,38.3323,939200.0],["2007-08-22",38.6637,39.5625,38.493,38.8797,994600.0],["2007-08-23",38.9299,39.0253,37.6846,38.016,812800.0],["2007-08-24",37.8503,38.1516,37.313,37.8453,622700.0],["2007-08-27",37.7448,37.9005,36.9615,36.9615,550000.0],["2007-08-28",36.826,36.8812,35.3397,35.3397,854700.0],["2007-08-29",35.5506,36.8461,35.4301,36.8461,782400.0],["2007-08-30",36.4745,37.1473,36.2033,36.9565,600600.0],["2007-08-31",37.4436,38.5884,37.2879,38.0511,875500.0],["2007-09-04",38.1114,39.4872,37.8403,39.0102,996600.0],["2007-09-05",38.5834,38.6537,37.6193,37.8654,797400.0],["2007-09-06",37.9859,38.6487,37.3683,38.5583,660600.0],["2007-09-07",37.9608,37.9708,37.2226,37.2728,939300.0],["2007-09-10",37.3891,37.5509,36.3831,36.7522,634500.0],["2007-09-11",36.8431,37.3285,36.6864,37.0049,809000.0],["2007-09-12",36.9695,37.4093,36.4842,37.2678,792600.0],["2007-09-13",37.5458,38.9967,37.4599,38.6479,960000.0],["2007-09-14",38.3193,38.8451,37.8087,38.7187,778500.0],["2007-09-17",38.6226,39.1332,38.2536,38.9007,595800.0],["2007-09-18",39.1787,40.1746,38.8097,39.9117,1124700.0],["2007-09-19",40.2403,40.9986,40.028,40.3263,1113600.0],["2007-09-20",40.4021,40.4173,39.4163,39.4163,818800.0],["2007-09-21",39.8966,40.0887,39.2394,39.2646,1151200.0],["2007-09-24",39.3809,40.5992,39.3809,40.3718,891700.0],["2007-09-25",40.0331,40.1645,39.5174,39.6034,782500.0],["2007-09-26",39.7803,39.9977,39.2495,39.5174,824400.0],["2007-09-27",39.6842,40.2504,39.4365,39.7702,437600.0],["2007-09-28",39.7702,39.8308,38.9866,39.7601,817200.0],["2007-10-01",39.7601,40.9026,39.7601,40.8975,759600.0],["2007-10-02",40.8571,41.9591,40.8571,41.9339,771900.0],["2007-10-03",41.7468,42.1765,41.4536,41.8226,784100.0],["2007-10-04",42.1563,42.3889,41.6255,42.2675,907600.0],["2007-10-05",42.4141,43.2634,42.3433,43.1977,1011700.0],["2007-10-08",42.3433,42.5304,41.8378,42.0248,487400.0],["2007-10-09",42.313,42.5152,41.3525,42.5152,708300.0],["2007-10-10",42.5152,42.5961,41.9237,42.404,553300.0],["2007-10-11",42.4444,42.8994,41.6962,41.8327,664900.0],["2007-10-12",42.035,42.0855,41.4182,41.7822,717000.0],["2007-10-15",41.9338,41.9743,40.6751,40.7964,555900.0],["2007-10-16",40.8015,40.8015,39.7146,39.755,739500.0],["2007-10-17",40.0735,40.119,38.5114,39.5932,612900.0],["2007-10-18",39.3304,40.0685,38.5771,39.4921,463000.0],["2007-10-19",39.3304,39.3455,38.1575,38.2536,1205000.0],["2007-10-22",37.9705,38.7794,37.6419,38.6985,1127700.0],["2007-10-23",38.8602,39.391,38.6125,39.1635,640500.0],["2007-10-24",38.9108,39.3759,37.9503,39.2849,821200.0],["2007-10-25",39.2141,39.7904,38.6277,39.4416,863000.0],["2007-10-26",39.7702,40.2049,39.0574,39.6741,655800.0],["2007-10-29",39.7854,40.1493,39.1585,39.6236,923800.0],["2007-10-30",39.9572,40.4779,39.6337,40.0129,553400.0],["2007-10-31",40.1139,40.9329,39.7499,40.9329,1156900.0],["2007-11-01",40.4425,40.4931,38.5417,38.8855,1356700.0],["2007-11-02",38.7389,38.9259,37.5054,38.3041,1466600.0],["2007-11-05",37.5357,38.294,37.4599,37.6773,1077800.0],["2007-11-06",37.7076,37.8795,36.7825,37.5458,839900.0],["2007-11-07",37.3689,37.3689,35.8321,35.8321,1131300.0],["2007-11-08",36.1455,36.7825,35.7108,36.373,1165200.0],["2007-11-09",35.5338,38.7844,35.5338,37.9553,2106800.0],["2007-11-12",38.0969,39.391,37.9907,38.5215,1512200.0],["2007-11-13",38.9411,39.9572,38.7692,39.841,1258100.0],["2007-11-14",39.8814,40.3667,38.8147,38.9866,1011200.0],["2007-11-15",38.476,39.4011,38.1019,38.6883,1179400.0],["2007-11-16",39.027,39.1079,37.6318,38.0109,1318100.0],["2007-11-19",37.8593,38.38,37.4751,37.6368,1071200.0],["2007-11-20",37.566,38.6024,36.6359,37.3891,1761900.0],["2007-11-21",36.9038,37.8896,36.6561,37.7733,1346600.0],["2007-11-23",37.9907,38.7996,37.9755,38.5468,467100.0],["2007-11-26",37.4751,38.1424,36.1657,36.3174,1356400.0],["2007-11-27",36.4337,37.4397,36.2618,37.4397,2132800.0],["2007-11-28",37.5307,38.7086,37.5307,38.5165,1630800.0],["2007-11-29",38.3143,38.9361,37.5762,38.4204,1090800.0],["2007-11-30",38.8046,39.8309,38.8046,39.0978,1662800.0],["2007-12-03",38.7895,39.0473,38.2688,38.5417,1001400.0],["2007-12-04",38.3901,38.8046,37.561,37.561,877300.0],["2007-12-05",37.8441,39.209,37.8441,39.204,1050500.0],["2007-12-06",39.1433,40.6043,38.8248,40.5335,950100.0],["2007-12-07",40.2808,40.943,39.9117,40.0482,947900.0],["2007-12-10",40.0482,41.3576,39.9977,41.3576,721400.0],["2007-12-11",41.7085,42.2172,39.0178,39.0178,1378600.0],["2007-12-12",39.9741,41.1745,38.5855,39.1399,1370000.0],["2007-12-13",38.9466,39.3891,38.0616,38.9313,919800.0],["2007-12-14",38.5346,38.8805,37.1307,37.1358,1055300.0],["2007-12-17",36.9019,37.6648,36.4644,37.1308,1313400.0],["2007-12-18",37.5275,38.2549,36.8408,37.8988,1155200.0],["2007-12-19",37.9802,38.438,37.5122,38.2549,927700.0],["2007-12-20",38.4634,38.56,37.5377,38.4024,709000.0],["2007-12-21",38.6567,39.3586,38.6211,39.1551,964300.0],["2007-12-24",39.1653,40.5895,39.1653,40.5488,374100.0],["2007-12-26",40.1826,40.2487,39.3993,39.4654,719900.0],["2007-12-27",39.2314,39.501,37.9954,38.1328,858500.0],["2007-12-28",38.5855,38.7737,36.8663,37.2121,1149900.0],["2007-12-31",37.0188,37.7411,37.0188,37.3393,923400.0],["2008-01-02",37.4156,38.204,37.1307,37.6597,1067100.0],["2008-01-03",37.9598,38.0921,36.6984,36.912,1348700.0],["2008-01-04",36.6374,36.6374,35.5591,35.5591,1579100.0],["2008-01-07",35.8083,35.9711,34.852,35.5641,1258400.0],["2008-01-08",35.5997,36.6882,33.8144,33.967,1516500.0],["2008-01-09",34.0993,35.4675,33.3973,35.3353,2517200.0],["2008-01-10",34.9996,37.0697,34.8571,36.4848,1785900.0],["2008-01-11",36.2101,37.1104,35.142,36.5509,1638700.0],["2008-01-14",36.7747,37.2833,35.7472,37.1562,1392700.0],["2008-01-15",36.4441,37.1663,35.9609,36.5051,1550800.0],["2008-01-16",36.4441,37.5631,36.3678,36.7188,1747400.0],["2008-01-17",36.968,37.4868,36.3271,36.6374,1846500.0],["2008-01-18",36.7086,37.4461,35.9304,36.6323,2126900.0],["2008-01-22",35.1114,38.1073,34.6994,37.8632,2485400.0],["2008-01-23",37.2172,41.4135,36.9171,40.9201,2756600.0],["2008-01-24",41.0117,41.0117,38.972,40.0707,1818400.0],["2008-01-25",40.381,40.6149,38.8703,39.1246,1923600.0],["2008-01-28",39.5722,40.6556,38.438,40.6404,1055800.0],["2008-01-29",40.7421,40.7777,39.8418,39.9944,1101700.0],["2008-01-30",40.1368,40.9099,39.0178,39.1857,1324900.0],["2008-01-31",39.1857,40.3199,37.8225,39.7553,2037700.0],["2008-02-01",39.9486,41.3779,39.4196,41.2355,2513900.0],["2008-02-04",41.1083,41.2202,40.0809,40.9099,937100.0],["2008-02-05",39.9995,40.793,39.206,39.206,1256200.0],["2008-02-06",39.3942,39.852,38.6872,38.7533,1636700.0],["2008-02-07",38.6211,39.262,38.1226,39.2365,1387500.0],["2008-02-08",38.8347,39.1704,37.0799,37.5071,1641000.0],["2008-02-11",37.5631,37.7971,36.7543,36.9476,1392200.0],["2008-02-12",37.2783,38.1582,37.2274,37.9395,1583100.0],["2008-02-13",38.3515,38.6363,37.5224,38.2701,1108900.0],["2008-02-14",38.1887,38.4939,37.4156,37.4207,885600.0],["2008-02-15",37.3342,37.7513,36.8103,37.6445,1241000.0],["2008-02-19",38.0361,38.2904,36.8815,37.1155,1064400.0],["2008-02-20",36.7645,38.5906,36.7391,38.5906,1417200.0],["2008-02-21",38.6465,39.1602,38.0514,38.1735,1239800.0],["2008-02-22",38.3362,39.145,37.5224,39.145,1116700.0],["2008-02-25",39.0941,40.737,38.5346,40.737,1439000.0],["2008-02-26",40.4268,41.1287,40.0809,40.9456,1485500.0],["2008-02-27",40.6963,41.2508,40.4013,40.9354,1095400.0],["2008-02-28",41.2456,42.2477,41.2304,41.6017,1436300.0],["2008-02-29",41.3169,42.09,41.0473,41.383,1434600.0],["2008-03-03",40.7065,42.1663,40.7065,42.029,1810900.0],["2008-03-04",41.5763,41.6678,40.503,41.3321,1534500.0],["2008-03-05",41.5051,42.1053,40.7574,41.2914,1613400.0],["2008-03-06",41.0727,41.149,39.4908,39.5722,1756600.0],["2008-03-07",39.4196,40.6658,39.145,40.1419,2213900.0],["2008-03-10",40.1012,40.6658,39.9384,40.2843,2012700.0],["2008-03-11",41.1592,43.3972,41.0574,43.2039,2204900.0],["2008-03-12",43.1681,43.9207,42.866,42.9019,2050300.0],["2008-03-13",42.2261,44.535,41.2534,44.1203,2642600.0],["2008-03-14",44.1203,44.7193,42.4206,43.5316,2752900.0],["2008-03-17",42.3182,43.634,42.221,43.291,2508400.0],["2008-03-18",44.2022,46.035,43.977,45.733,2733500.0],["2008-03-19",46.1169,46.5112,45.564,45.82,2225400.0],["2008-03-20",45.8763,47.2535,45.5384,47.0948,2105500.0],["2008-03-24",47.5299,48.6255,46.7006,48.3798,1767300.0],["2008-03-25",46.8286,46.8286,45.4053,46.1835,2481000.0],["2008-03-26",45.9224,46.419,45.4668,45.605,1626400.0],["2008-03-27",45.7688,46.2398,45.2312,45.2824,1639700.0],["2008-03-28",45.5384,45.8507,45.0521,45.1545,1276700.0],["2008-03-31",45.1186,46.7364,45.1186,45.3695,1340700.0],["2008-04-01",46.4344,48.431,45.5743,48.39,2012400.0],["2008-04-02",48.39,48.39,46.6903,47.0436,1706500.0],["2008-04-03",46.5931,47.5095,46.4395,47.5095,1723000.0],["2008-04-04",47.489,47.5095,46.2142,46.4651,1419700.0],["2008-04-07",46.9566,47.6119,46.5111,47.2228,1057400.0],["2008-04-08",46.9617,47.0436,46.2705,46.3422,1120200.0],["2008-04-09",46.4702,46.7927,45.7176,45.8251,972100.0],["2008-04-10",45.7739,47.3149,45.6101,46.9719,1248000.0],["2008-04-11",46.3576,46.6545,45.8866,45.9685,909000.0],["2008-04-14",45.8354,47.0129,45.6511,46.1784,814500.0],["2008-04-15",46.6647,47.5658,46.6647,47.5658,1168200.0],["2008-04-16",48.0112,49.1887,47.6528,49.1682,1500000.0],["2008-04-17",48.7894,48.9532,48.3491,48.7126,1278900.0],["2008-04-18",49.4344,49.5317,47.9088,48.3593,1558900.0],["2008-04-21",48.0214,48.2313,47.5043,47.8678,1118500.0],["2008-04-22",47.8166,48.3235,47.3507,48.175,799800.0],["2008-04-23",48.5334,48.861,47.8986,48.3491,758300.0],["2008-04-24",48.1494,49.7365,47.8883,49.7211,1065200.0],["2008-04-25",49.9566,50.1768,49.2808,49.5522,906100.0],["2008-04-28",49.3679,49.6187,48.7689,48.8918,926400.0],["2008-04-29",48.8969,48.9532,47.4992,47.5095,1107600.0],["2008-04-30",47.8678,48.0726,46.4139,46.4344,1668500.0],["2008-05-01",46.6801,47.8064,46.4753,47.8064,1098100.0],["2008-05-02",48.7586,48.861,47.0129,47.1511,1182500.0],["2008-05-05",46.8235,48.0266,46.6904,47.7757,1184600.0],["2008-05-06",47.0385,48.3695,47.0129,47.9805,1257300.0],["2008-05-07",47.7757,48.2979,46.7108,46.7723,1386400.0],["2008-05-08",47.0026,47.3354,46.6647,47.0026,853200.0],["2008-05-09",46.076,46.076,43.9565,44.1613,1865100.0],["2008-05-12",43.0043,44.5452,42.4974,44.5452,1324300.0],["2008-05-13",45.0163,45.8456,45.0163,45.8354,1387200.0],["2008-05-14",45.9736,46.0248,44.6272,44.9753,1387100.0],["2008-05-15",44.9958,45.8405,44.8166,45.8251,922900.0],["2008-05-16",45.6767,46.0811,45.4309,45.8302,1004400.0],["2008-05-19",45.7023,45.8917,45.0367,45.3848,917600.0],["2008-05-20",45.1545,45.2825,44.3865,44.6425,1016200.0],["2008-05-21",44.5145,45.308,43.721,43.721,1057700.0],["2008-05-22",43.5776,44.3353,43.4087,44.0435,952700.0],["2008-05-23",43.9258,44.1561,43.6032,43.8182,697100.0],["2008-05-27",44.0384,44.5401,43.7671,44.535,797200.0],["2008-05-28",44.8627,44.8627,43.6954,44.0845,869900.0],["2008-05-29",43.8592,44.9292,43.7415,44.8882,831600.0],["2008-05-30",44.791,45.5436,44.448,45.1187,975000.0],["2008-06-02",44.8524,44.9445,43.6903,43.7312,1059000.0],["2008-06-03",44.0435,44.7193,43.8285,44.5094,1348100.0],["2008-06-04",44.5555,45.4053,44.3251,44.9753,1132600.0],["2008-06-05",45.0521,46.1118,44.8729,46.1067,791300.0],["2008-06-06",45.6511,45.7279,43.6596,43.8899,1452600.0],["2008-06-09",43.9616,44.6169,43.5674,43.7671,1431200.0],["2008-06-10",43.2602,43.9719,42.7995,43.7466,1475100.0],["2008-06-11",43.5817,43.8806,43.0561,43.2468,1152800.0],["2008-06-12",43.7517,43.8754,42.345,42.6851,2343300.0],["2008-06-13",43.1076,44.2464,42.6542,44.2361,992400.0],["2008-06-16",42.0256,44.0661,41.5206,44.0661,994100.0],["2008-06-17",44.2567,44.2825,42.1595,42.1595,1121200.0],["2008-06-18",42.0668,42.1905,41.0775,41.4073,1099600.0],["2008-06-19",41.2218,42.8346,41.0929,42.7109,1290900.0],["2008-06-20",42.242,42.8088,41.3609,42.3244,1896100.0],["2008-06-23",42.5151,42.5975,41.3403,41.3815,1185600.0],["2008-06-24",41.3609,42.376,40.7426,42.0204,1290400.0],["2008-06-25",42.0513,43.4735,42.0204,42.8552,1116900.0],["2008-06-26",42.3554,42.9479,41.6701,41.7164,1608400.0],["2008-06-27",41.4794,41.6958,40.9281,41.0105,1589700.0],["2008-06-30",41.871,42.1853,40.6292,41.6288,1126600.0],["2008-07-01",40.959,41.9071,40.6962,41.9071,1871800.0],["2008-07-02",41.9431,42.5563,41.2115,41.397,1654100.0],["2008-07-03",41.8916,42.0771,40.9744,41.2527,724700.0],["2008-07-07",41.4382,41.6855,39.8769,39.8872,1921300.0],["2008-07-08",40.0418,43.4065,39.4956,42.5048,2277200.0],["2008-07-09",42.4017,42.6903,39.2843,39.3616,2157100.0],["2008-07-10",39.4183,40.6962,39.2637,40.1912,1887800.0],["2008-07-11",39.1658,41.804,39.1658,40.3922,2012100.0],["2008-07-14",41.0311,41.4073,38.903,39.0782,2181200.0],["2008-07-15",38.9185,41.0981,38.6454,39.5162,2492400.0],["2008-07-16",39.6502,42.4533,38.6815,42.072,2247100.0],["2008-07-17",42.3141,43.525,41.2269,43.2159,2198800.0],["2008-07-18",43.2313,43.6332,42.613,43.4838,1566600.0],["2008-07-21",42.2523,42.613,41.1239,42.3554,1862800.0],["2008-07-22",41.8607,43.7878,40.9693,43.6435,1800400.0],["2008-07-23",43.7208,44.8235,43.0458,44.0506,1906700.0],["2008-07-24",44.2773,44.5247,40.8559,41.1136,1770400.0],["2008-07-25",41.5206,42.4687,40.6292,42.2368,1514200.0],["2008-07-28",42.2729,42.4481,40.6395,41.0672,1610800.0],["2008-07-29",41.2681,43.9476,41.2269,43.556,2081600.0],["2008-07-30",43.829,43.829,41.5567,43.1282,1706700.0],["2008-07-31",42.5099,42.9943,41.7679,42.1956,1529600.0],["2008-08-01",42.2729,42.3708,41.1136,41.9019,1166800.0],["2008-08-04",41.6958,42.5718,41.0569,42.0307,1406100.0],["2008-08-05",42.6491,44.334,42.1441,44.1846,1650800.0],["2008-08-06",43.9269,43.9991,43.1798,43.4374,1675600.0],["2008-08-07",42.1647,43.0407,40.6395,41.2784,2737100.0],["2008-08-08",41.4176,45.9571,41.3506,44.8287,3993900.0],["2008-08-11",44.6122,46.0189,42.7727,45.483,2018000.0],["2008-08-12",45.3697,45.7459,44.0558,44.5453,1790300.0],["2008-08-13",44.5195,44.8287,43.2313,43.9424,1210000.0],["2008-08-14",43.0716,45.7562,43.0716,45.2615,1457000.0],["2008-08-15",45.2564,46.0035,44.6896,45.5707,1205600.0],["2008-08-18",45.6222,46.0344,44.8081,45.3439,2131700.0],["2008-08-19",44.5092,44.6432,43.4117,43.7363,1909900.0],["2008-08-20",43.8496,44.4989,43.1798,44.3752,1611200.0],["2008-08-21",43.7569,44.03,43.2932,43.5508,1669600.0],["2008-08-22",44.0661,45.8334,43.9269,45.4418,1906200.0],["2008-08-25",45.0039,45.1378,43.7775,43.9733,1215500.0],["2008-08-26",44.2206,44.8802,43.3653,44.6071,1318700.0],["2008-08-27",44.8286,45.4315,44.1794,44.9575,864600.0],["2008-08-28",45.1172,46.4363,45.1172,46.2405,1141200.0],["2008-08-29",45.751,46.189,45.2666,45.5088,1033600.0],["2008-09-02",46.8382,47.2865,46.3127,46.9207,2216200.0],["2008-09-03",46.6836,47.2917,46.3642,47.2041,1489800.0],["2008-09-04",46.4414,47.2092,45.7613,45.8592,1614700.0],["2008-09-05",45.6016,45.751,44.5556,45.6119,1384600.0],["2008-09-08",47.3999,48.1985,46.4827,47.9718,2466000.0],["2008-09-09",47.8636,47.9203,44.9162,45.5552,2833300.0],["2008-09-10",46.0499,46.1323,43.6693,44.4371,2312900.0],["2008-09-11",43.8148,46.1224,43.5347,46.0654,2028300.0],["2008-09-12",45.3861,46.4492,45.1008,46.418,1413900.0],["2008-09-15",44.9867,46.4802,42.3679,42.3679,2848100.0],["2008-09-16",42.7257,47.533,42.5235,47.3463,3402900.0],["2008-09-17",46.1328,47.5848,44.6134,45.0334,2599800.0],["2008-09-18",46.4232,51.8527,45.2357,51.8527,4629400.0],["2008-09-19",52.1846,53.144,49.8251,52.2572,4296600.0],["2008-09-22",51.915,52.1224,47.1544,48.1242,2312200.0],["2008-09-23",48.2382,49.3376,47.004,47.5485,2467000.0],["2008-09-24",47.7249,48.1449,46.5529,47.1752,1422400.0],["2008-09-25",46.7396,48.7724,46.361,48.399,1533400.0],["2008-09-26",47.3359,51.023,47.0922,50.6496,1467900.0],["2008-09-29",49.4932,50.38,47.0611,47.9686,2320100.0],["2008-09-30",49.0732,52.1172,47.2633,51.3445,2643300.0],["2008-10-01",50.7948,51.6246,49.8821,51.2408,2634700.0],["2008-10-02",50.9919,50.9919,47.5382,48.093,2327300.0],["2008-10-03",49.0057,49.7732,45.4431,45.6453,2151900.0],["2008-10-06",44.6393,44.6549,42.6428,43.5451,2812600.0],["2008-10-07",43.7111,44.0326,39.8217,40.2625,3424100.0],["2008-10-08",39.4587,41.8286,39.1268,40.6825,3473700.0],["2008-10-09",41.3619,42.3265,36.5599,36.5599,4153100.0],["2008-10-10",35.1752,56.9141,34.4388,43.9755,7178300.0],["2008-10-13",45.0957,45.9409,42.3679,45.5935,3878700.0],["2008-10-14",45.5831,45.9357,39.412,42.9384,2941300.0],["2008-10-15",41.8338,41.8338,37.0162,38.6445,3896700.0],["2008-10-16",39.0905,40.4647,36.5598,39.9461,3367700.0],["2008-10-17",39.4483,41.5849,37.9963,39.9669,2064200.0],["2008-10-20",40.2677,41.1544,38.9349,41.0248,1507400.0],["2008-10-21",41.2271,41.3723,38.9609,39.132,1755800.0],["2008-10-22",38.3749,39.4691,35.7612,36.871,2628100.0],["2008-10-23",37.7059,38.3541,34.0447,38.2037,3265200.0],["2008-10-24",34.9782,38.1882,34.8745,36.368,2063200.0],["2008-10-27",36.3628,38.0222,34.221,34.4803,1748000.0],["2008-10-28",35.4034,41.4293,34.247,41.3308,3212700.0],["2008-10-29",40.9315,42.0257,38.2815,39.5417,2422700.0],["2008-10-30",40.5788,41.3826,39.2046,41.1181,1934800.0],["2008-10-31",40.501,44.0222,39.858,42.2642,3127800.0],["2008-11-03",42.4094,42.8709,40.667,41.2893,1475400.0],["2008-11-04",41.9531,43.7785,41.6264,43.4621,1997900.0],["2008-11-05",42.6013,42.6635,38.852,39.495,2641800.0],["2008-11-06",39.6039,39.6246,36.6376,37.1406,2408700.0],["2008-11-07",38.266,40.2625,37.4103,39.412,3550500.0],["2008-11-10",39.9773,40.7603,37.0006,37.4881,2148100.0],["2008-11-11",36.7828,36.9021,35.3204,36.5546,2915000.0],["2008-11-12",35.839,36.0412,33.9099,34.0966,4710000.0],["2008-11-13",34.1277,37.8096,33.215,36.9903,4408700.0],["2008-11-14",35.6005,36.8191,33.0646,33.4276,3172100.0],["2008-11-17",33.1839,34.8019,32.183,33.1631,3228100.0],["2008-11-18",33.215,35.2426,31.2859,33.495,3311500.0],["2008-11-19",33.1372,33.5365,29.1286,29.8028,4534700.0],["2008-11-20",29.2012,31.3118,27.2358,27.9099,6174500.0],["2008-11-21",28.6411,32.0326,28.2626,31.1148,8135200.0],["2008-11-24",31.6748,36.7258,31.1199,35.8079,6239100.0],["2008-11-25",36.8502,38.2556,34.3507,36.6739,5566600.0],["2008-11-26",36.1865,37.8874,35.0456,37.8096,3534200.0],["2008-11-28",37.6748,37.7785,36.0776,36.2435,1686700.0],["2008-12-01",35.1545,35.3878,29.0197,29.476,4977100.0],["2008-12-02",30.2643,34.2055,30.1658,33.5936,8146400.0],["2008-12-03",32.043,35.1182,31.6333,34.75,5435800.0],["2008-12-04",33.858,36.145,33.1943,33.8217,4717600.0],["2008-12-05",32.9402,36.4613,32.6964,36.0464,5155700.0],["2008-12-08",36.8347,39.9254,35.9531,39.9254,4284400.0],["2008-12-09",39.2824,39.5002,36.3835,36.7517,4263000.0],["2008-12-10",37.1355,39.3342,36.7258,39.1994,3197000.0],["2008-12-11",38.5728,39.0256,33.5649,33.9914,6443000.0],["2008-12-12",33.191,36.6665,32.3643,36.2189,5265700.0],["2008-12-15",36.6244,36.6244,34.3653,35.5133,3657400.0],["2008-12-16",35.7976,40.2789,35.4553,40.2789,5119900.0],["2008-12-17",39.7839,42.4274,38.736,40.5422,4317500.0],["2008-12-18",40.4211,41.0741,37.3827,37.9303,3301900.0],["2008-12-19",38.1094,39.7418,37.3669,39.6576,2977500.0],["2008-12-22",39.0204,39.6576,37.588,39.0678,2769600.0],["2008-12-23",39.5943,40.2157,38.5622,38.8413,2008100.0],["2008-12-24",39.0204,39.3363,38.478,38.7781,596300.0],["2008-12-26",38.6201,39.5364,38.3147,39.3626,647900.0],["2008-12-29",38.6623,38.7149,36.993,37.8145,1710400.0],["2008-12-30",37.4037,39.7207,37.4037,39.5312,1764500.0],["2008-12-31",39.468,42.0799,39.468,41.8639,2410500.0],["2009-01-02",41.8639,42.064,39.7734,39.7997,1928000.0],["2009-01-05",39.31,39.8998,37.7566,37.9619,3061600.0],["2009-01-06",38.4727,39.2099,37.3985,39.0098,3653500.0],["2009-01-07",38.0515,38.3305,36.3348,36.4717,2763800.0],["2009-01-08",36.3506,36.3506,35.0709,35.6239,2759000.0],["2009-01-09",35.9609,36.3242,34.3074,34.5496,2643000.0],["2009-01-12",34.9919,35.1341,33.2805,33.5649,2890500.0],["2009-01-13",32.8013,34.6181,32.2063,34.1336,2925400.0],["2009-01-14",33.1225,33.7492,32.6907,33.1383,2871600.0],["2009-01-15",33.0594,34.7813,31.7797,34.0125,3122000.0],["2009-01-16",34.9235,35.6081,33.3121,35.4606,2935100.0],["2009-01-20",34.2547,35.6239,31.4533,31.5533,4319300.0],["2009-01-21",32.9909,35.1552,31.3006,35.0657,4277600.0],["2009-01-22",33.923,34.7445,32.3537,32.538,4120800.0],["2009-01-23",31.627,33.8334,31.5954,33.6333,3067200.0],["2009-01-26",33.9967,34.8814,32.9698,33.7597,3165100.0],["2009-01-27",34.3179,34.5285,33.2963,34.4285,2366500.0],["2009-01-28",35.4132,37.0615,34.497,36.8561,4574100.0],["2009-01-29",36.3295,36.3295,33.3595,33.528,5094300.0],["2009-01-30",34.0915,34.6233,31.9219,32.5802,4851100.0],["2009-02-02",31.9114,33.6597,31.3321,33.4806,3641700.0],["2009-02-03",33.3332,33.4596,31.9641,32.8856,3446300.0],["2009-02-04",33.1805,34.1441,32.6223,32.9593,3075700.0],["2009-02-05",32.438,33.6913,31.2532,32.5064,3959000.0],["2009-02-06",32.9909,34.4917,32.4854,34.2337,3910000.0],["2009-02-09",34.181,34.7234,33.4438,34.6233,1928400.0],["2009-02-10",34.0915,34.6233,31.5902,31.8008,3541600.0],["2009-02-11",31.9114,32.7645,31.1478,32.6644,2917400.0],["2009-02-12",32.043,32.933,30.5422,32.6065,3952900.0],["2009-02-13",32.3643,32.4906,30.2158,30.2895,3409000.0],["2009-02-17",28.9783,29.468,28.2042,28.4359,4841100.0],["2009-02-18",29.0046,29.4259,27.8935,29.0362,2838000.0],["2009-02-19",29.389,29.5839,26.8614,27.151,4663300.0],["2009-02-20",26.3874,29.0625,26.0926,28.9993,6098400.0],["2009-02-23",28.8519,29.3996,26.8561,27.051,4017200.0],["2009-02-24",27.3669,29.647,27.1089,29.3996,5107300.0],["2009-02-25",29.0678,29.8208,27.6249,28.4517,4270200.0],["2009-02-26",29.0783,29.5891,27.5249,27.6091,4096300.0],["2009-02-27",27.0931,30.2842,26.8877,29.2153,6486200.0],["2009-03-02",28.3042,28.6149,26.2137,26.4875,7092000.0],["2009-03-03",27.13,27.1721,25.6976,26.3611,5876000.0],["2009-03-04",27.1457,27.1457,25.8556,26.3032,5144300.0],["2009-03-05",24.834,26.2242,24.834,25.3027,5696000.0],["2009-03-06",25.3975,26.0978,23.8809,25.7134,6527600.0],["2009-03-09",24.9815,26.577,24.8393,26.4875,4683000.0],["2009-03-10",27.2985,30.2368,26.5033,30.2368,8631800.0],["2009-03-11",30.5107,30.5107,28.3727,28.9151,6028900.0],["2009-03-12",28.9789,31.197,28.8938,30.8885,6439800.0],["2009-03-13",30.6757,30.7821,28.9204,30.197,4310200.0],["2009-03-16",30.5374,30.7928,27.9789,28.0959,4867800.0],["2009-03-17",27.931,30.4045,27.7661,30.3725,5208700.0],["2009-03-18",29.9523,31.5055,29.0747,31.2077,6041400.0],["2009-03-19",31.6758,31.6758,29.3353,29.6226,4693100.0],["2009-03-20",29.6225,29.6225,27.4151,27.4151,5499500.0],["2009-03-23",28.9789,31.5268,28.3672,31.4843,6808700.0],["2009-03-24",30.8194,31.4736,28.4736,28.947,5457100.0],["2009-03-25",29.0534,29.6757,27.1278,29.2768,5425900.0],["2009-03-26",30.1119,30.5321,28.1332,30.5321,4969300.0],["2009-03-27",29.8247,29.8725,28.7076,28.7981,2853700.0],["2009-03-30",27.9098,28.447,27.33,27.5215,3929600.0],["2009-03-31",27.6917,29.4523,27.6917,29.3885,5064900.0],["2009-04-01",28.6119,29.4842,28.3619,29.1225,3973500.0],["2009-04-02",29.6013,31.5215,29.1811,31.0534,5115800.0],["2009-04-03",30.7289,33.2981,29.9949,33.0375,5391700.0],["2009-04-06",32.3885,33.6811,31.9843,33.1226,4825800.0],["2009-04-07",32.2981,32.4045,30.197,30.2768,4855200.0],["2009-04-08",30.6119,31.6332,30.33,31.2715,4020400.0],["2009-04-09",32.4311,34.7077,31.9577,34.5907,6240300.0],["2009-04-13",33.9843,34.9045,33.1066,34.2821,4881800.0],["2009-04-14",33.4523,33.7662,31.1279,31.3566,5677900.0],["2009-04-15",30.6811,34.1864,30.4736,33.947,5432000.0],["2009-04-16",34.2556,36.0641,32.6598,34.3566,4994400.0],["2009-04-17",34.0375,35.197,33.3992,34.4843,5153800.0],["2009-04-20",33.8034,34.2502,31.3885,31.5374,4889600.0],["2009-04-21",31.2183,34.7183,30.6651,34.7183,6554800.0],["2009-04-22",33.7449,34.2928,32.1758,32.1758,7175100.0],["2009-04-23",32.2981,34.2609,32.1279,33.9949,3897800.0],["2009-04-24",34.1279,36.3566,33.6811,35.6705,5303100.0],["2009-04-27",34.9524,35.3939,33.4364,34.3141,4622300.0],["2009-04-28",33.963,34.3885,33.1811,33.564,3053400.0],["2009-04-29",34.3194,35.4311,33.8407,35.3194,3678500.0],["2009-04-30",35.4364,36.0694,34.9204,35.5641,3948100.0],["2009-05-01",35.4311,35.6758,34.0109,34.3938,3024600.0],["2009-05-04",35.2715,36.6279,34.0587,36.5694,4628300.0],["2009-05-05",35.8673,35.8673,33.3247,34.0428,4606700.0],["2009-05-06",33.9417,34.8566,32.8353,34.6651,4426000.0],["2009-05-07",35.6492,35.6545,32.6704,33.4045,3839600.0],["2009-05-08",33.9258,35.3513,32.3832,35.2768,5218500.0],["2009-05-11",34.5162,34.6811,33.3566,33.4736,3676000.0],["2009-05-12",33.7662,34.8407,32.9524,34.2024,3628600.0],["2009-05-13",33.5002,33.9151,32.6811,32.7715,3667700.0],["2009-05-14",32.8673,34.0694,32.4949,33.7396,3444700.0],["2009-05-15",33.197,33.6917,32.1598,32.6598,3432900.0],["2009-05-18",33.1651,35.479,32.8619,35.1173,4337800.0],["2009-05-19",34.7555,35.3673,34.0853,34.4098,2695700.0],["2009-05-20",34.8726,35.7662,34.0694,34.2343,2618500.0],["2009-05-21",33.5375,34.7183,33.2662,34.2343,2444400.0],["2009-05-22",34.3353,34.9577,34.0162,34.0694,2280100.0],["2009-05-26",34.2024,36.0268,33.8247,35.8247,3783300.0],["2009-05-27",35.8992,35.9843,34.3353,34.479,4284500.0],["2009-05-28",34.8726,35.1119,33.6492,34.8673,3141200.0],["2009-05-29",34.9683,35.4524,34.1864,35.4311,2887500.0],["2009-06-01",35.5747,36.6864,34.9524,35.6758,4086700.0],["2009-06-02",35.33,35.6332,34.6385,34.8407,2994700.0],["2009-06-03",34.5747,35.3141,34.5002,35.1864,2618100.0],["2009-06-04",35.8513,36.4151,35.0215,36.2343,3212400.0],["2009-06-05",36.6279,36.6279,35.1066,35.362,2195200.0],["2009-06-08",34.8726,35.6492,34.5215,35.2502,2184900.0],["2009-06-09",35.4843,35.5587,34.8619,35.4098,1650800.0],["2009-06-10",35.7077,35.7715,34.6545,35.2875,3047100.0],["2009-06-11",35.5127,35.8453,35.1695,35.1909,2424000.0],["2009-06-12",35.1963,36.3656,34.971,36.2905,2282000.0],["2009-06-15",35.8507,36.0062,34.558,34.8262,2933500.0],["2009-06-16",35.0729,35.4162,34.2738,34.6599,1676700.0],["2009-06-17",34.6009,34.9442,33.8232,34.1075,2076600.0],["2009-06-18",34.2523,34.7296,34.0538,34.4883,2066700.0],["2009-06-19",34.9603,34.9603,34.1075,34.7082,2472700.0],["2009-06-22",34.3542,34.4454,33.142,33.1688,2615900.0],["2009-06-23",32.5466,34.0324,32.5466,33.3673,1990800.0],["2009-06-24",33.6194,34.4132,33.6194,34.2845,1938500.0],["2009-06-25",34.1504,34.7082,33.7588,34.6975,1631300.0],["2009-06-26",34.6385,34.9549,33.9948,34.6814,3760100.0],["2009-06-29",34.7618,34.7618,34.1611,34.6277,1663900.0],["2009-06-30",34.5527,35.4323,34.3059,35.1212,1927500.0],["2009-07-01",35.4752,35.9043,35.2231,35.6737,1835900.0],["2009-07-02",35.0837,35.5181,33.909,34.0646,2468500.0],["2009-07-06",33.8339,35.443,33.6945,35.3894,2628300.0],["2009-07-07",35.2392,35.2392,33.8876,33.9948,2274600.0],["2009-07-08",34.3918,34.6438,33.3566,34.0163,2693200.0],["2009-07-09",34.0592,34.3971,33.5389,33.6623,1880100.0],["2009-07-10",33.5228,33.9412,32.906,33.4799,1539400.0],["2009-07-13",33.8071,34.8369,33.2976,34.7296,2629900.0],["2009-07-14",34.7404,35.1158,34.0807,34.8477,1308400.0],["2009-07-15",35.1963,36.1135,34.9335,35.7005,2643800.0],["2009-07-16",35.5771,36.1027,34.9657,35.8828,1546800.0],["2009-07-17",35.5128,35.7756,34.9657,35.4323,1970100.0],["2009-07-20",35.7434,36.2261,35.6415,36.1564,1696800.0],["2009-07-21",36.2368,36.3388,35.4269,36.0974,1179500.0],["2009-07-22",35.8614,36.5587,35.4001,36.21,1020400.0],["2009-07-23",36.0062,38.0498,35.9579,37.6314,2204700.0],["2009-07-24",37.2989,37.5188,36.9288,37.3954,830000.0],["2009-07-27",37.1379,37.862,37.0843,37.685,1162800.0],["2009-07-28",37.3203,37.8513,37.154,37.7118,1315100.0],["2009-07-29",37.2559,37.98,37.1809,37.6207,1094200.0],["2009-07-30",37.9371,39.1815,37.8084,38.5378,1796600.0],["2009-07-31",38.5003,39.1815,38.4574,38.924,1354700.0],["2009-08-03",39.2298,39.5838,38.8007,39.4711,1244100.0],["2009-08-04",39.1386,40.6565,38.4896,40.3079,2318500.0],["2009-08-05",40.3508,41.8741,40.0987,41.7775,2296500.0],["2009-08-06",41.9009,42.5606,40.2918,40.2971,2692800.0],["2009-08-07",40.7959,42.1369,40.281,41.5039,2449500.0],["2009-08-10",40.9837,41.225,40.2274,40.5439,1994300.0],["2009-08-11",40.4044,40.5546,38.6719,38.983,2301600.0],["2009-08-12",39.16,39.691,38.747,39.042,2036800.0],["2009-08-13",39.0688,39.5677,38.2965,38.924,1571200.0],["2009-08-14",38.6773,38.8865,37.744,38.3448,2374600.0],["2009-08-17",37.3632,37.3739,36.1349,36.2529,3096600.0],["2009-08-18",36.3978,36.6123,35.8399,36.3388,2266600.0],["2009-08-19",35.8292,36.2261,35.6576,36.1242,1731800.0],["2009-08-20",36.2047,37.1862,35.9043,36.9985,2430500.0],["2009-08-21",37.2881,38.0551,36.9288,37.7226,2528900.0],["2009-08-24",38.1195,38.3179,37.6743,37.8406,1905200.0],["2009-08-25",38.2697,38.2804,37.4705,38.0766,2371700.0],["2009-08-26",37.7118,38.0766,37.6099,37.9747,3020900.0],["2009-08-27",37.7708,38.5325,37.3793,38.4842,1979800.0],["2009-08-28",38.6022,38.8329,37.98,38.3287,1706300.0],["2009-08-31",37.9264,38.3072,37.5724,37.8406,2398500.0],["2009-09-01",37.6046,37.7118,36.1886,36.2208,3162700.0],["2009-09-02",36.1886,36.6927,36.0384,36.3119,2524200.0],["2009-09-03",36.7249,37.0092,36.1028,36.9717,1465300.0],["2009-09-04",36.977,37.4168,36.4621,37.3578,1373500.0],["2009-09-08",37.5938,37.8728,37.3578,37.7816,2663400.0],["2009-09-09",37.567,37.9693,37.3954,37.9371,1801800.0],["2009-09-10",37.6689,38.216,37.331,38.2053,1413800.0],["2009-09-11",38.5513,38.9675,37.6702,37.7783,2525800.0],["2009-09-14",37.535,39.4053,37.4377,39.3945,2029200.0],["2009-09-15",39.2702,40.6756,38.9675,40.3134,2627400.0],["2009-09-16",40.3837,41.7729,40.3134,41.7404,2137600.0],["2009-09-17",41.5945,42.8593,41.0918,41.6431,1603900.0],["2009-09-18",41.7242,42.535,41.4053,42.0053,3060100.0],["2009-09-21",41.7404,41.9242,41.108,41.5026,1272200.0],["2009-09-22",41.7999,42.9566,41.6323,42.8972,1627700.0],["2009-09-23",42.8053,42.8701,41.4702,41.4972,2031200.0],["2009-09-24",41.935,42.0431,40.2918,40.3242,1961200.0],["2009-09-25",40.3837,40.8972,40.0053,40.0972,1360100.0],["2009-09-28",40.2107,42.3026,40.2107,42.1837,2087500.0],["2009-09-29",42.2431,42.5188,41.2702,41.308,1247100.0],["2009-09-30",41.1891,41.6053,40.2648,40.6702,1747000.0],["2009-10-01",40.6161,41.2431,39.3188,39.3567,2816900.0],["2009-10-02",38.762,39.7837,38.3026,38.7458,1871600.0],["2009-10-05",39.1837,39.5134,38.6972,39.0485,1506900.0],["2009-10-06",39.3999,39.9026,38.5296,39.0864,1114700.0],["2009-10-07",38.9188,39.308,38.6702,39.1729,931500.0],["2009-10-08",39.2432,39.6702,38.908,39.0161,1599900.0],["2009-10-09",38.9675,39.3242,38.4539,39.1783,1108100.0],["2009-10-12",39.3188,39.5242,38.9675,39.108,663000.0],["2009-10-13",39.0431,39.1837,38.2485,38.681,1087800.0],["2009-10-14",39.3458,39.8864,39.0594,39.7891,1646600.0],["2009-10-15",40.0107,40.4323,39.8972,40.1891,1441500.0],["2009-10-16",39.335,39.9188,39.335,39.5837,1683500.0],["2009-10-19",39.8702,40.481,39.4648,40.1675,1633900.0],["2009-10-20",40.081,40.3512,39.4377,40.1567,1763400.0],["2009-10-21",39.9729,40.5242,39.2594,39.3512,1773600.0],["2009-10-22",39.3729,40.4161,38.7945,40.3674,1364400.0],["2009-10-23",40.3458,40.6701,40.1242,40.4053,1818700.0],["2009-10-26",40.5242,41.1296,40.0918,40.1999,1945400.0],["2009-10-27",40.1458,40.4377,39.8323,39.9945,1691500.0],["2009-10-28",39.8269,40.3188,38.5567,38.5891,2013000.0],["2009-10-29",39.054,40.4161,38.8918,40.3621,1841200.0],["2009-10-30",40.0431,40.2269,38.881,39.7837,2763600.0],["2009-11-02",39.7945,40.5242,38.9296,39.9891,2025700.0],["2009-11-03",39.5783,40.6702,39.4107,40.654,2225400.0],["2009-11-04",40.9675,41.8702,40.308,40.3729,2269000.0],["2009-11-05",40.6918,41.5404,40.6702,41.4539,1366800.0],["2009-11-06",41.4431,41.7999,40.7513,41.0702,1711500.0],["2009-11-09",41.3891,42.8648,41.3837,42.7837,1897100.0],["2009-11-10",42.6161,42.7783,42.0972,42.5404,1342900.0],["2009-11-11",43.0594,43.5567,42.535,42.9999,1856300.0],["2009-11-12",42.9188,43.3567,42.4377,42.5891,1282700.0],["2009-11-13",42.7621,43.4972,42.7134,43.2107,1301700.0],["2009-11-16",43.6215,44.335,43.4647,43.8756,1790700.0],["2009-11-17",43.6539,44.0377,43.1837,43.1945,2086800.0],["2009-11-18",43.3188,43.7134,42.8756,43.6161,1568500.0],["2009-11-19",43.2107,43.2864,42.6702,42.6864,2529700.0],["2009-11-20",42.5675,42.681,42.4323,42.4864,2249600.0],["2009-11-23",43.1621,43.5512,42.7837,43.0485,1442600.0],["2009-11-24",43.1134,43.1134,42.4972,42.5945,1385400.0],["2009-11-25",42.9675,42.9675,42.4431,42.5999,1058200.0],["2009-11-27",41.8593,42.0161,41.2647,41.3188,780000.0],["2009-11-30",41.454,43.2215,41.1783,43.0161,2122700.0],["2009-12-01",43.4107,43.4107,42.9729,43.1945,1530100.0],["2009-12-02",43.1404,43.6053,42.9458,43.2323,1909100.0],["2009-12-03",43.4647,43.8323,42.0107,42.1674,1845800.0],["2009-12-04",42.7026,43.4161,42.3783,43.1404,2063500.0],["2009-12-07",43.0594,43.1512,41.8485,42.1999,1277200.0],["2009-12-08",42.0647,42.3242,41.6107,41.7891,1314200.0],["2009-12-09",41.735,41.9674,41.5134,41.6053,1226200.0],["2009-12-10",41.6972,41.8918,41.2053,41.5188,1146100.0],["2009-12-11",41.6658,42.3246,41.5841,42.3028,1120500.0],["2009-12-14",43.3536,43.3536,42.2429,43.0432,1063400.0],["2009-12-15",42.6295,43.0759,42.5587,42.624,920100.0],["2009-12-16",43.0106,43.4842,42.575,43.1685,1196500.0],["2009-12-17",42.9398,43.4135,42.7873,43.2066,926200.0],["2009-12-18",43.3209,43.3372,42.5532,43.2066,1338500.0],["2009-12-21",43.3971,43.8708,43.2392,43.8272,962100.0],["2009-12-22",43.7728,44.682,43.6149,44.6058,1280900.0],["2009-12-23",44.7364,45.4605,44.5023,45.1067,1054500.0],["2009-12-24",45.4497,45.8199,45.2863,45.8035,431500.0],["2009-12-28",45.7709,46.3316,45.4714,45.6565,628300.0],["2009-12-29",45.9124,45.9778,44.8617,44.9815,644100.0],["2009-12-30",44.976,45.1121,44.6439,45.1067,793200.0],["2009-12-31",45.1393,45.7382,44.3063,44.3444,1081200.0],["2010-01-04",44.5132,44.7147,43.2882,43.6258,1579100.0],["2010-01-05",43.4842,44.0613,43.1358,43.9851,1131000.0],["2010-01-06",43.9524,44.3281,43.5659,43.7183,832400.0],["2010-01-07",43.4897,43.9688,42.9725,43.6585,1284100.0],["2010-01-08",43.359,43.555,42.575,42.8636,1281100.0],["2010-01-11",43.1412,43.6203,42.624,43.1576,1356700.0],["2010-01-12",42.7166,43.0922,42.1993,42.4552,1694800.0],["2010-01-13",42.5151,43.3644,42.33,43.2937,1346400.0],["2010-01-14",43.2011,43.31,42.7656,43.0759,785100.0],["2010-01-15",42.9507,43.1467,42.6023,42.9943,1438600.0],["2010-01-19",42.9561,43.947,42.9289,43.9035,1330800.0],["2010-01-20",43.6693,43.751,43.0705,43.4189,1262300.0],["2010-01-21",43.5169,43.6911,42.7002,42.869,1944300.0],["2010-01-22",42.8581,43.2447,42.1939,42.2865,2070100.0],["2010-01-25",42.7765,43.1685,41.9598,42.8799,1502600.0],["2010-01-26",42.5423,43.3154,42.4934,42.6458,1222900.0],["2010-01-27",42.7547,43.555,42.2048,43.5332,1669900.0],["2010-01-28",43.702,43.8871,42.2375,42.7656,1664300.0],["2010-01-29",42.8853,43.7401,42.7601,43.1086,1834300.0],["2010-02-01",43.2882,44.1321,43.2556,43.8109,1303200.0],["2010-02-02",43.9361,44.3172,43.506,44.1757,1392000.0],["2010-02-03",43.9416,43.9742,43.4135,43.4516,1056900.0],["2010-02-04",43.163,43.457,41.6876,41.7475,2768200.0],["2010-02-05",41.8564,42.5042,41.2575,42.2647,2080000.0],["2010-02-08",42.2266,42.526,41.3065,41.3881,1531600.0],["2010-02-09",41.7965,41.9108,41.0179,41.2738,1472800.0],["2010-02-10",41.2194,41.8673,40.6913,41.4045,1105000.0],["2010-02-11",41.3446,41.8128,40.9744,41.7801,1133900.0],["2010-02-12",41.2629,41.7366,41.0397,41.6767,1325000.0],["2010-02-16",41.9652,42.5968,41.8182,42.5097,1662100.0],["2010-02-17",42.7492,43.0704,42.5696,42.8745,1244300.0],["2010-02-18",42.7384,43.7075,42.7329,43.5278,1244600.0],["2010-02-19",43.6367,44.7146,43.5114,44.4805,1650700.0],["2010-02-22",44.5894,44.7637,44.0886,44.2845,1215600.0],["2010-02-23",44.1757,44.5513,43.653,43.7347,1645700.0],["2010-02-24",43.9525,44.4152,43.7238,44.388,1282600.0],["2010-02-25",43.9742,44.6384,43.7401,44.5949,1091800.0],["2010-02-26",44.6929,45.3135,44.4533,44.7473,1707600.0],["2010-03-01",45.4224,46.3861,45.221,46.0703,1846800.0],["2010-03-02",46.3425,47.0721,46.2228,46.3534,1310000.0],["2010-03-03",46.2772,46.6256,46.1411,46.1628,1071400.0],["2010-03-04",46.1302,46.8108,46.1302,46.7345,1099300.0],["2010-03-05",47.0285,47.66,46.9142,47.5947,1430700.0],["2010-03-08",47.6655,48.0412,47.4586,47.6819,1161100.0],["2010-03-09",47.5784,48.0684,47.3661,47.7417,1242500.0],["2010-03-10",47.7744,47.9595,47.377,47.8071,1106400.0],["2010-03-11",47.9771,48.3556,47.5219,48.3501,1339200.0],["2010-03-12",48.5475,48.9754,48.4049,48.8108,1129300.0],["2010-03-15",48.8437,49.0028,48.3062,48.7614,698600.0],["2010-03-16",48.8712,49.8969,48.7066,49.7762,1122100.0],["2010-03-17",49.8584,50.4673,49.6555,50.3192,1175100.0],["2010-03-18",50.0559,50.4563,49.9572,50.3631,890000.0],["2010-03-19",49.8639,50.588,49.8255,49.8639,1352200.0],["2010-03-22",49.639,50.5112,49.5787,50.3466,1188800.0],["2010-03-23",50.1162,50.6263,49.6939,50.5331,1072700.0],["2010-03-24",50.5166,51.29,50.374,50.9719,1541000.0],["2010-03-25",51.1474,51.6685,50.4344,50.5166,1660400.0],["2010-03-26",50.6263,50.8403,50.1546,50.5386,1428800.0],["2010-03-29",50.7361,50.9171,50.4618,50.8128,1015800.0],["2010-03-30",50.8732,51.3065,50.7635,51.098,1271600.0],["2010-03-31",50.8183,51.109,50.4179,50.4563,1493800.0],["2010-04-01",50.7086,50.8238,50.3247,50.6812,1014500.0],["2010-04-05",50.9061,51.6411,50.769,51.4381,1050700.0],["2010-04-06",51.12,52.2005,50.9993,51.9428,1199400.0],["2010-04-07",51.7892,52.0744,50.9774,51.109,1316700.0],["2010-04-08",51.0542,51.2681,50.8074,51.0377,974700.0],["2010-04-09",51.1529,51.9647,50.9938,51.9043,951900.0],["2010-04-12",51.8001,51.9811,51.4217,51.5204,886100.0],["2010-04-13",51.5643,52.3651,51.4326,52.206,1177900.0],["2010-04-14",52.2938,52.4035,51.833,52.2005,1055300.0],["2010-04-15",51.9921,52.2773,51.1255,51.1584,1160300.0],["2010-04-16",51.1584,51.674,50.3411,50.385,1690500.0],["2010-04-19",50.0504,51.0926,50.0394,50.7141,1123200.0],["2010-04-20",50.9664,51.4162,50.5715,51.4107,932500.0],["2010-04-21",51.2023,52.0963,51.1584,51.7672,1235600.0],["2010-04-22",51.3559,52.7545,51.0706,52.6064,1134500.0],["2010-04-23",52.5351,53.0178,52.1676,52.7326,1088200.0],["2010-04-26",52.6778,53.698,52.5242,53.3195,1394900.0],["2010-04-27",52.93,53.1384,51.9811,52.0305,1501600.0],["2010-04-28",52.1786,52.6832,51.9866,52.1731,1272900.0],["2010-04-29",52.749,54.4494,52.5022,54.422,1469200.0],["2010-04-30",54.1641,54.6633,53.0726,53.1549,1639500.0],["2010-05-03",53.3633,55.1679,53.3633,54.9101,1581100.0],["2010-05-04",54.422,54.6359,53.325,53.9009,2011900.0],["2010-05-05",53.495,54.1312,52.8532,53.1933,1228600.0],["2010-05-06",52.941,53.4676,48.8383,51.6959,2581900.0],["2010-05-07",51.5094,52.0469,48.8492,50.9883,2680100.0],["2010-05-10",52.3706,54.0215,52.0305,53.9776,2071900.0],["2010-05-11",53.3469,54.2903,53.1878,53.676,2068600.0],["2010-05-12",54.0599,54.4494,53.5444,54.0819,1782100.0],["2010-05-13",53.8296,54.2793,53.303,53.484,1519900.0],["2010-05-14",53.1549,53.1988,50.9006,51.471,2159000.0],["2010-05-17",51.7727,52.3212,50.4398,51.6027,1401400.0],["2010-05-18",52.0524,52.0963,49.8639,50.012,1862200.0],["2010-05-19",49.7926,50.747,48.9315,49.8036,1911200.0],["2010-05-20",48.9041,49.1728,47.6425,47.7358,2254800.0],["2010-05-21",47.1379,49.7268,46.9514,49.6226,2707800.0],["2010-05-24",49.661,49.9626,48.745,48.7614,1709200.0],["2010-05-25",47.7632,49.3867,47.0501,49.3209,2146600.0],["2010-05-26",49.4416,50.3192,49.0357,49.9023,3905400.0],["2010-05-27",50.8128,51.7014,50.0888,51.6246,2117200.0],["2010-05-28",51.4656,51.6411,50.7196,50.8403,1506500.0],["2010-06-01",50.204,51.0706,49.3593,50.0175,1442000.0],["2010-06-02",50.2534,50.9719,49.5239,50.939,1897300.0],["2010-06-03",51.1803,51.1803,50.1766,50.4014,993600.0],["2010-06-04",49.1289,50.0833,47.8893,48.1142,1854800.0],["2010-06-07",48.3281,49.0247,47.456,47.4999,1866500.0],["2010-06-08",47.5493,48.564,46.6442,48.383,1980300.0],["2010-06-09",48.734,49.5622,47.9661,48.1855,1547200.0],["2010-06-10",48.8108,49.9627,48.4378,49.9133,1596800.0],["2010-06-11",49.4374,50.5884,48.9449,50.5054,1325700.0],["2010-06-14",50.7544,51.1805,50.3007,50.6382,1857000.0],["2010-06-15",50.926,51.8611,50.5773,51.8113,1645600.0],["2010-06-16",51.673,52.2208,51.2912,51.8501,1381600.0],["2010-06-17",51.7892,52.1102,51.5457,51.9275,1418300.0],["2010-06-18",52.1766,52.1766,51.59,51.9165,1702000.0],["2010-06-21",52.4975,52.5694,51.1584,51.3686,1005800.0],["2010-06-22",51.3852,51.8445,50.7212,50.8208,2148000.0],["2010-06-23",50.8263,52.0216,50.6437,51.5623,2010300.0],["2010-06-24",51.2248,51.4959,50.3837,50.4501,1291900.0],["2010-06-25",50.7267,51.7947,50.4058,51.6176,2301200.0],["2010-06-28",51.8888,51.8888,50.5829,50.7489,910100.0],["2010-06-29",50.1789,50.3283,49.0943,49.5093,1885600.0],["2010-06-30",49.4872,49.8856,48.469,48.6461,1772300.0],["2010-07-01",49.1552,49.1607,47.7607,48.7512,1480100.0],["2010-07-02",48.8509,49.0667,47.7995,47.9655,1101500.0],["2010-07-06",48.8785,49.0777,47.0579,47.4674,1444100.0],["2010-07-07",47.5726,49.8137,47.5726,49.8026,1923300.0],["2010-07-08",50.2619,50.5165,49.6753,50.5109,1595900.0],["2010-07-09",50.4002,51.1639,50.284,51.1196,1022400.0],["2010-07-12",51.0754,51.518,50.6825,51.4074,886400.0],["2010-07-13",51.7671,53.0232,51.7671,52.8295,1424600.0],["2010-07-14",52.5086,53.2445,52.2264,52.8461,1266900.0],["2010-07-15",52.8683,52.9623,51.7449,52.409,1126400.0],["2010-07-16",51.9386,52.1765,50.3172,50.5663,1886700.0],["2010-07-19",50.5663,51.2469,49.9133,51.0587,976400.0],["2010-07-20",50.2841,52.3094,50.0848,52.2706,1321900.0],["2010-07-21",52.7686,52.7686,51.1528,51.424,1298400.0],["2010-07-22",52.0161,53.5323,51.9331,53.1671,1464200.0],["2010-07-23",52.8793,53.5157,52.2596,53.488,1026800.0],["2010-07-26",53.3109,54.6777,53.156,54.6058,974800.0],["2010-07-27",54.7497,55.1979,53.737,54.6611,759900.0],["2010-07-28",54.5837,55.0872,54.1742,54.6003,950100.0],["2010-07-29",55.0762,55.5576,54.3513,54.6058,1168200.0],["2010-07-30",54.0967,55.0042,53.8311,54.2959,1441300.0],["2010-08-02",54.9489,56.3544,54.9489,56.288,1081500.0],["2010-08-03",55.9062,56.537,55.635,56.0943,1110800.0],["2010-08-04",56.3655,56.6643,55.6849,56.4319,821600.0],["2010-08-05",56.0612,56.6311,55.7125,55.9284,891200.0],["2010-08-06",55.4746,55.8066,54.0801,54.971,1069700.0],["2010-08-09",55.1094,56.1054,54.9655,56.0058,881100.0],["2010-08-10",55.6074,56.2438,55.1038,55.6351,734000.0],["2010-08-11",54.6943,55.3418,54.2461,54.4785,1025000.0],["2010-08-12",53.8809,54.5062,53.6761,54.1354,888000.0],["2010-08-13",54.0414,54.8438,53.8532,54.3181,958000.0],["2010-08-16",54.0801,54.7884,53.8864,54.4841,603400.0],["2010-08-17",54.9821,56.6809,54.6445,56.6256,1393400.0],["2010-08-18",56.6754,56.6754,56.0667,56.1497,851500.0],["2010-08-19",55.9062,56.0113,54.0746,54.5449,1305300.0],["2010-08-20",54.0691,54.4841,53.5655,54.0912,900700.0],["2010-08-23",54.3125,54.5726,53.6872,53.6928,569100.0],["2010-08-24",52.9789,53.6762,52.7133,53.1726,1097600.0],["2010-08-25",53.0509,54.4675,52.9789,54.2074,963800.0],["2010-08-26",54.4176,54.6445,53.4769,53.6872,1255800.0],["2010-08-27",53.8865,54.2406,52.8406,54.1908,1008300.0],["2010-08-30",53.7868,54.639,53.7868,53.8698,833600.0],["2010-08-31",53.8145,54.4453,53.4438,54.2406,1067300.0],["2010-09-01",54.9046,55.79,54.6114,55.6849,1629300.0],["2010-09-02",55.8841,56.7141,55.5908,56.7141,1480900.0],["2010-09-03",57.013,57.3394,56.6865,57.3394,1089400.0],["2010-09-07",56.858,57.6991,56.7473,56.8193,1193500.0],["2010-09-08",57.0462,57.3616,56.4485,56.6643,1184000.0],["2010-09-09",57.2121,57.6382,55.7789,56.0445,695600.0],["2010-09-10",56.2382,56.7916,55.873,56.5315,609900.0],["2010-09-13",57.5131,57.8087,56.5371,57.7864,937400.0],["2010-09-14",57.6916,58.0764,57.2008,57.7251,804200.0],["2010-09-15",57.4071,58.1991,57.1952,58.0764,841100.0],["2010-09-16",57.8143,57.9928,57.3346,57.5856,667700.0],["2010-09-17",57.6135,57.9481,57.106,57.2844,1145200.0],["2010-09-20",57.1339,58.0374,56.8104,57.9091,1165800.0],["2010-09-21",57.9258,58.0709,56.3028,56.353,1490400.0],["2010-09-22",56.2471,56.894,56.2024,56.4032,1914800.0],["2010-09-23",55.9292,56.2806,54.5014,54.5181,1658000.0],["2010-09-24",55.2041,56.42,55.0535,56.314,1223900.0],["2010-09-27",56.3251,56.3307,55.087,55.2264,933100.0],["2010-09-28",55.7507,55.7507,54.0608,54.8583,1695000.0],["2010-09-29",54.4623,54.6519,53.86,54.1109,1073600.0],["2010-09-30",54.6352,54.9866,53.9492,54.1221,1713000.0],["2010-10-01",54.5181,54.6575,53.7429,54.6464,1130000.0],["2010-10-04",54.4512,54.73,54.15,54.3619,1221200.0],["2010-10-05",54.8695,55.2934,54.4177,54.6464,1886200.0],["2010-10-06",54.3508,54.4567,53.609,53.7373,1622800.0],["2010-10-07",54.0664,54.3452,53.7931,54.1723,1185600.0],["2010-10-08",54.3006,54.5906,53.9659,54.4735,1060400.0],["2010-10-11",54.5739,54.8193,54.3117,54.8193,699700.0],["2010-10-12",54.691,55.6559,54.5125,55.5666,897600.0],["2010-10-13",55.8176,56.9386,55.5499,56.4925,1025800.0],["2010-10-14",56.4757,57.4071,56.3698,56.9777,1053500.0],["2010-10-15",57.3514,57.5187,56.208,56.3084,887300.0],["2010-10-18",56.1021,56.8438,56.1021,56.8438,819700.0],["2010-10-19",56.1913,56.8327,55.8343,56.2192,932700.0],["2010-10-20",56.3028,57.5577,56.0742,57.2343,894000.0],["2010-10-21",57.5689,57.7864,57.0,57.3681,467300.0],["2010-10-22",57.4629,58.0039,57.0725,57.4908,743300.0],["2010-10-25",57.831,57.9314,56.9108,57.0502,822600.0],["2010-10-26",56.5092,56.8048,56.2192,56.6598,681300.0],["2010-10-27",56.208,56.6431,55.6336,55.7897,1202500.0],["2010-10-28",56.0853,56.3419,55.1149,55.7061,866400.0],["2010-10-29",55.6949,55.8734,55.3212,55.338,1124300.0],["2010-11-01",55.773,57.4406,55.7395,57.2677,1072500.0],["2010-11-02",57.6135,57.8589,57.4685,57.6247,635000.0],["2010-11-03",57.9314,57.9314,56.749,56.9442,812700.0],["2010-11-04",57.5633,58.5338,57.1896,58.5059,1189200.0],["2010-11-05",58.5784,59.1863,57.7864,58.4166,663900.0],["2010-11-08",58.3776,58.4947,57.9091,58.082,795900.0],["2010-11-09",58.3274,58.3274,56.0853,56.4646,1702500.0],["2010-11-10",56.5204,57.5466,56.5204,57.4406,1213700.0],["2010-11-11",56.9777,57.4685,56.7156,57.1506,713000.0],["2010-11-12",56.7769,57.29,56.3419,56.42,863700.0],["2010-11-15",56.6152,57.145,55.4886,55.5443,972800.0],["2010-11-16",54.981,55.1539,52.8672,53.0401,1997400.0],["2010-11-17",53.1628,53.8209,52.7612,53.2799,789300.0],["2010-11-18",53.9436,54.0775,53.5477,53.6425,902000.0],["2010-11-19",53.7038,54.2058,53.3413,54.1333,945000.0],["2010-11-22",54.3954,54.7802,53.9213,54.6631,1041500.0],["2010-11-23",53.899,54.3564,53.7094,53.9883,877100.0],["2010-11-24",54.2783,54.9029,54.2002,54.8974,867600.0],["2010-11-26",54.3675,54.9977,54.3675,54.6631,415400.0],["2010-11-29",54.2894,54.4735,53.6034,54.3564,849000.0],["2010-11-30",53.6648,54.1779,53.5421,53.8767,1574800.0],["2010-12-01",54.6352,54.8193,53.9381,54.7747,1062900.0],["2010-12-02",54.7468,55.4216,54.1388,55.377,1366600.0],["2010-12-03",55.1539,55.3714,54.5348,55.3156,785000.0],["2010-12-06",55.1037,55.3435,54.6018,55.1818,1195200.0],["2010-12-07",55.773,55.879,55.338,55.6392,1180700.0],["2010-12-08",55.6168,55.7451,54.6631,54.9866,1195700.0],["2010-12-09",55.3658,55.5164,55.0702,55.2041,1259500.0],["2010-12-10",55.377,56.1076,55.271,55.9961,859500.0],["2010-12-13",55.6531,56.3109,55.462,55.8443,1089100.0],["2010-12-14",55.8443,56.6033,55.5407,55.7825,813100.0],["2010-12-15",55.6363,56.2435,55.1753,55.2259,868400.0],["2010-12-16",55.3833,55.5351,54.5568,54.7648,866600.0],["2010-12-17",54.8604,55.5238,54.658,55.209,1597500.0],["2010-12-20",55.3608,56.7607,55.3383,56.3559,823400.0],["2010-12-21",56.6651,56.6876,56.1198,56.4796,589300.0],["2010-12-22",56.4627,57.0249,56.3784,56.7213,566200.0],["2010-12-23",56.5752,56.9631,56.3165,56.3671,407900.0],["2010-12-27",56.3447,57.0362,56.1816,57.0137,364900.0],["2010-12-28",57.0193,57.2498,56.5977,57.188,390400.0],["2010-12-29",57.351,57.5422,57.0474,57.2049,393200.0],["2010-12-30",57.2386,57.4297,57.0306,57.0362,364000.0],["2010-12-31",57.0305,57.5028,56.9181,57.0193,353600.0],["2011-01-03",57.4522,58.2899,57.4353,58.2056,923300.0],["2011-01-04",58.2056,58.4305,56.6258,56.7776,1004600.0],["2011-01-05",56.7045,57.351,56.7045,57.3398,853500.0],["2011-01-06",57.2723,57.5703,56.8338,57.2161,586400.0],["2011-01-07",57.5197,57.6153,56.8675,57.1992,567200.0],["2011-01-10",56.9519,57.1205,56.1985,56.8507,552600.0],["2011-01-11",57.1317,57.2273,56.2997,56.6426,465400.0],["2011-01-12",57.0362,57.1318,56.5583,56.9518,596200.0],["2011-01-13",57.0249,57.857,56.9237,57.5478,453000.0],["2011-01-14",57.4016,58.3124,57.2723,58.3124,559900.0],["2011-01-18",58.2618,58.9477,58.0931,58.9421,601500.0],["2011-01-19",58.4473,58.5823,58.0313,58.2562,796200.0],["2011-01-20",58.0538,58.8409,58.0538,58.4473,652300.0],["2011-01-21",58.779,59.3243,58.2899,59.3243,756500.0],["2011-01-24",59.1445,59.3694,58.616,59.0995,825600.0],["2011-01-25",58.8409,60.0103,58.779,60.0103,607100.0],["2011-01-26",60.1621,60.5331,59.7067,60.1564,646000.0],["2011-01-27",60.3982,61.174,60.1564,61.011,770900.0],["2011-01-28",61.0728,61.2134,59.791,59.8585,832300.0],["2011-01-31",60.0328,61.2977,59.9484,61.2696,769400.0],["2011-02-01",61.5732,61.7812,60.7917,61.219,794600.0],["2011-02-02",60.8536,61.427,60.8536,61.354,765800.0],["2011-02-03",61.1403,61.8487,60.9829,61.7306,653300.0],["2011-02-04",61.8656,61.8656,61.1178,61.3427,896300.0],["2011-02-07",61.6126,62.3491,61.3315,62.0005,466400.0],["2011-02-08",62.0398,62.4559,61.8431,61.9611,536500.0],["2011-02-09",61.7981,62.2704,61.7138,62.1804,483900.0],["2011-02-10",61.9387,62.6245,61.8768,62.4222,623900.0],["2011-02-11",62.2816,62.7932,62.2197,62.6077,765500.0],["2011-02-14",62.6639,62.9394,62.2254,62.4053,476300.0],["2011-02-15",62.1973,62.3041,60.9267,61.9555,1052900.0],["2011-02-16",62.1186,62.6414,61.7869,62.3322,645200.0],["2011-02-17",62.0905,62.5627,62.0286,62.0623,495100.0],["2011-02-18",62.1466,62.8044,61.9443,62.7707,657400.0],["2011-02-22",62.1017,63.2823,62.0961,62.3266,942600.0],["2011-02-23",62.2197,62.4671,61.1797,61.2752,1468300.0],["2011-02-24",61.1234,61.815,60.7917,61.2584,1058500.0],["2011-02-25",61.4608,62.3097,61.4327,62.1635,817200.0],["2011-02-28",62.2929,63.5578,61.9274,63.1081,1207400.0],["2011-03-01",63.4229,63.5241,61.7138,61.7419,1117100.0],["2011-03-02",61.5901,62.2816,61.2808,61.3202,1166100.0],["2011-03-03",61.7869,62.6021,61.7869,62.1242,1185500.0],["2011-03-04",62.1635,62.3884,61.0616,61.3427,837200.0],["2011-03-07",61.5507,61.9555,61.1516,61.4158,790500.0],["2011-03-08",61.5282,63.5634,61.5282,63.2936,1037500.0],["2011-03-09",63.0237,63.7321,62.7819,63.1417,821900.0],["2011-03-10",62.6583,62.8776,61.9162,62.0905,861600.0],["2011-03-11",62.0621,62.8946,61.8639,62.736,596500.0],["2011-03-14",62.317,62.5548,61.8639,62.1018,564100.0],["2011-03-15",60.601,62.2037,60.601,61.7223,615400.0],["2011-03-16",61.5751,61.7846,59.9555,60.4651,939900.0],["2011-03-17",61.2693,61.3656,60.5557,61.1107,730000.0],["2011-03-18",61.8526,61.9828,60.8955,60.9465,1078300.0],["2011-03-21",61.5525,62.2887,61.19,61.8526,952000.0],["2011-03-22",61.8356,61.9659,60.9012,61.2127,441500.0],["2011-03-23",60.9465,61.156,60.4368,60.6803,669500.0],["2011-03-24",60.8785,60.9748,60.2499,60.8162,569500.0],["2011-03-25",60.8785,61.2919,60.7993,61.19,657600.0],["2011-03-28",61.4618,61.5694,61.0314,61.0824,360200.0],["2011-03-29",60.9465,61.8016,60.8106,61.762,587100.0],["2011-03-30",61.9602,62.5775,61.6827,62.4642,651700.0],["2011-03-31",62.2377,62.9116,62.2094,62.8097,646800.0],["2011-04-01",63.1778,63.2401,62.6398,62.8606,700100.0],["2011-04-04",62.8889,63.5855,62.838,63.274,606400.0],["2011-04-05",63.0135,63.3986,62.6001,62.9682,668900.0],["2011-04-06",63.1438,63.359,62.6228,62.7304,485600.0],["2011-04-07",62.6624,62.8436,61.762,62.2943,837200.0],["2011-04-08",62.5095,62.5265,61.3316,61.4449,600300.0],["2011-04-11",61.6431,62.1074,61.4505,61.5751,551800.0],["2011-04-12",61.3259,61.5355,61.19,61.2636,629100.0],["2011-04-13",61.4448,61.4958,60.8728,61.0314,469200.0],["2011-04-14",60.8162,62.2094,60.7143,62.0961,736400.0],["2011-04-15",62.2094,63.308,62.0848,63.1268,819900.0],["2011-04-18",62.4585,62.787,62.2377,62.6228,448000.0],["2011-04-19",62.8097,63.308,62.7304,63.308,475700.0],["2011-04-20",64.0046,64.0046,63.4213,63.6252,660800.0],["2011-04-21",63.9083,63.9083,63.3023,63.5968,750000.0],["2011-04-25",63.7157,64.8427,63.6081,64.4916,731600.0],["2011-04-26",64.8087,65.5506,64.3727,65.3807,665900.0],["2011-04-27",65.4883,66.0943,65.2335,66.0207,603200.0],["2011-04-28",65.9357,67.3232,65.7601,67.1986,704500.0],["2011-04-29",67.1193,67.1816,65.7715,66.4341,686000.0],["2011-05-02",66.6549,66.9211,65.7602,66.2019,617900.0],["2011-05-03",66.1339,66.5926,65.3354,65.8677,674400.0],["2011-05-04",65.6469,66.049,65.392,65.8904,691100.0],["2011-05-05",65.7149,66.5417,65.2448,65.6695,701700.0],["2011-05-06",65.6922,66.8248,65.3637,65.7092,774100.0],["2011-05-09",65.9697,66.7512,65.5733,66.6209,697100.0],["2011-05-10",66.7285,67.9574,66.6379,67.8781,721200.0],["2011-05-11",67.6856,67.8045,67.108,67.4761,874400.0],["2011-05-12",67.2495,67.5893,66.4397,66.5586,845000.0],["2011-05-13",66.7795,66.7795,65.8168,65.8791,544700.0],["2011-05-16",65.8338,66.3888,65.5393,66.2189,572400.0],["2011-05-17",66.083,66.4964,65.9131,66.2812,618400.0],["2011-05-18",66.4454,66.7682,65.8961,66.6493,548000.0],["2011-05-19",66.8248,66.9947,65.9923,66.4341,558800.0],["2011-05-20",66.4114,66.4114,65.7035,65.7375,754100.0],["2011-05-23",65.2448,65.2561,64.3953,64.4067,885200.0],["2011-05-24",64.6389,64.9447,64.452,64.4633,701000.0],["2011-05-25",64.2764,65.2674,63.8686,64.7691,622800.0],["2011-05-26",64.5709,65.8564,64.3331,65.46,537400.0],["2011-05-27",65.6356,65.7998,65.3864,65.6752,476300.0],["2011-05-31",65.8904,67.04,65.8338,67.0173,1241700.0],["2011-06-01",66.8135,66.8135,65.1259,65.2505,777900.0],["2011-06-02",65.2562,65.8621,64.99,65.1599,702600.0],["2011-06-03",64.4293,65.9131,64.4293,65.6469,786800.0],["2011-06-06",65.6299,65.8621,64.7634,64.8031,614000.0],["2011-06-07",65.0806,66.2302,65.0013,65.511,619500.0],["2011-06-08",65.3354,66.1736,65.3354,65.8225,580800.0],["2011-06-09",65.9017,65.9017,64.9786,65.1202,682000.0],["2011-06-10",64.8371,64.939,63.4779,63.5515,1053500.0],["2011-06-13",63.4659,64.2769,63.0946,63.3231,765400.0],["2011-06-14",64.0484,64.1227,63.4602,63.9171,931300.0],["2011-06-15",63.4601,63.6258,62.4663,62.6605,985900.0],["2011-06-16",62.8205,63.6658,62.5463,63.226,841100.0],["2011-06-17",63.6943,64.1855,63.2374,63.8371,1103500.0],["2011-06-20",63.5629,64.4425,63.5629,64.077,623900.0],["2011-06-21",64.1912,64.4083,63.8942,64.1627,587300.0],["2011-06-22",64.0541,64.4539,63.7457,63.7914,511300.0],["2011-06-23",62.8719,62.9347,61.5925,62.1236,1309000.0],["2011-06-24",62.7691,63.523,62.6948,63.2431,1258300.0],["2011-06-27",63.4316,63.78,63.2203,63.4487,744000.0],["2011-06-28",63.7057,64.0256,63.3002,63.8828,599600.0],["2011-06-29",64.2541,64.9109,64.0199,64.8481,817500.0],["2011-06-30",64.7852,65.3164,64.4083,65.1165,658800.0],["2011-07-01",65.225,66.2873,65.0822,66.1445,696200.0],["2011-07-05",66.076,67.1497,65.6533,67.0926,801000.0],["2011-07-06",66.8984,67.5724,66.55,67.4582,530800.0],["2011-07-07",68.0293,68.1036,67.6181,67.9151,464300.0],["2011-07-08",67.047,68.2521,67.0412,68.195,650100.0],["2011-07-11",67.2526,68.1378,67.1783,67.6181,789700.0],["2011-07-12",67.5667,69.2116,67.5039,68.3834,795500.0],["2011-07-13",68.5834,68.6462,67.4982,67.5496,1019600.0],["2011-07-14",67.858,68.0408,66.9556,67.304,763700.0],["2011-07-15",67.5039,68.2464,67.0812,68.075,669300.0],["2011-07-18",67.9094,67.995,66.9441,67.4467,746200.0],["2011-07-19",67.6238,68.6404,67.3839,68.6176,561600.0],["2011-07-20",68.4805,69.263,68.035,69.1316,522000.0],["2011-07-21",69.6228,70.5252,69.4515,70.2168,750300.0],["2011-07-22",70.3939,70.6395,70.0112,70.3824,423500.0],["2011-07-25",69.6514,70.5595,69.4972,69.9826,473200.0],["2011-07-26",69.9541,70.2911,69.3258,70.0455,591600.0],["2011-07-27",69.9484,69.9484,68.0293,68.075,1120400.0],["2011-07-28",68.2464,68.9946,67.481,68.1721,602400.0],["2011-07-29",67.6466,68.5605,67.1554,68.3263,736000.0],["2011-08-01",68.8918,69.223,67.2069,67.8523,1177400.0],["2011-08-02",67.3953,68.0236,66.4073,66.4815,1089400.0],["2011-08-03",66.5958,67.0641,64.6996,66.8699,1143700.0],["2011-08-04",66.0817,66.6928,63.2888,63.2945,1333800.0],["2011-08-05",64.3797,64.3797,61.958,63.0032,1685400.0],["2011-08-08",61.7981,62.118,58.2627,58.297,2105400.0],["2011-08-09",58.4512,64.7281,58.1256,64.4082,2745000.0],["2011-08-10",62.8376,65.7961,62.3064,62.6091,1962600.0],["2011-08-11",62.9119,68.3092,62.8319,67.1155,1816700.0],["2011-08-12",67.5381,68.8232,66.4758,66.807,1061800.0],["2011-08-15",67.3439,68.5091,67.1269,68.4348,1734100.0],["2011-08-16",67.7837,69.5543,67.1498,68.6918,1507600.0],["2011-08-17",69.0517,70.2854,68.5262,68.7433,1351600.0],["2011-08-18",67.0984,67.9379,65.4592,66.1503,1415100.0],["2011-08-19",64.9451,67.0013,64.9394,65.0822,1209300.0],["2011-08-22",66.2702,66.4815,65.0137,65.8533,1320100.0],["2011-08-23",66.293,68.252,65.8818,68.2463,1237100.0],["2011-08-24",67.6809,68.8518,66.8528,68.5605,1120300.0],["2011-08-25",68.789,69.3772,66.6072,67.264,880800.0],["2011-08-26",66.9898,68.6576,65.5105,68.6005,1045000.0],["2011-08-29",69.6856,70.411,68.4462,69.9369,971800.0],["2011-08-30",69.8627,70.9707,68.9432,70.4453,880400.0],["2011-08-31",70.7194,70.9307,69.9598,70.668,1044900.0],["2011-09-01",70.7537,71.045,69.0517,69.2459,1156200.0],["2011-09-02",67.9779,69.3887,67.6067,67.7323,1051800.0],["2011-09-06",65.6591,68.0351,65.6591,67.9037,839700.0],["2011-09-07",68.9831,70.6623,67.858,70.6109,968900.0],["2011-09-08",70.0169,71.2849,69.7828,70.7366,1031500.0],["2011-09-09",70.1426,70.5138,68.452,68.9146,1193900.0],["2011-09-12",68.1489,69.5018,67.8438,69.4442,706000.0],["2011-09-13",69.5709,69.6169,68.4828,69.1103,909000.0],["2011-09-14",69.5651,70.5265,68.1432,70.1811,1149800.0],["2011-09-15",70.8776,70.9467,70.0544,70.7625,789100.0],["2011-09-16",70.941,71.2058,69.6457,70.774,1439200.0],["2011-09-19",69.5018,70.1466,69.3003,69.3867,1008500.0],["2011-09-20",69.8472,70.3826,69.4155,69.4557,893300.0],["2011-09-21",69.3406,70.1984,67.0724,67.2739,1211600.0],["2011-09-22",66.4449,67.0609,65.0575,66.0304,1558000.0],["2011-09-23",65.8174,66.0304,64.5106,65.4548,1345900.0],["2011-09-26",65.8923,66.1111,65.0115,66.0362,1127900.0],["2011-09-27",67.2567,67.5906,66.0017,66.3298,1449300.0],["2011-09-28",66.491,67.0034,64.9482,65.0633,1004300.0],["2011-09-29",66.3356,66.3989,64.6431,65.4145,1060400.0],["2011-09-30",64.7755,65.4951,64.0098,64.1019,1130800.0],["2011-10-03",63.4399,64.4243,60.8551,60.8954,1514800.0],["2011-10-04",60.1585,63.4514,59.5368,63.2729,1800000.0],["2011-10-05",63.1751,63.6644,60.4751,63.3017,1418300.0],["2011-10-06",62.9851,64.4934,62.5015,64.3322,1110300.0],["2011-10-07",64.7179,64.7179,62.2195,62.3058,1444100.0],["2011-10-10",63.6817,66.0017,63.4802,65.9671,1058000.0],["2011-10-11",65.5124,65.7311,64.3034,64.5222,731500.0],["2011-10-12",64.8676,66.4795,64.3494,65.8347,878800.0],["2011-10-13",65.2648,65.9211,64.2919,65.3397,691300.0],["2011-10-14",66.0765,66.3413,65.3914,66.1513,692100.0],["2011-10-17",65.8923,66.537,65.3281,65.5469,1056400.0],["2011-10-18",65.5872,67.8496,65.3799,67.5215,883800.0],["2011-10-19",67.3603,67.6826,66.2032,66.3989,980400.0],["2011-10-20",66.5658,66.9918,65.3454,66.7903,845700.0],["2011-10-21",67.6193,68.9261,67.4812,68.8858,947300.0],["2011-10-24",68.9146,70.9468,68.5519,70.8834,909000.0],["2011-10-25",70.5553,71.367,69.709,70.492,1364900.0],["2011-10-26",71.2519,72.029,70.6877,71.7815,1035400.0],["2011-10-27",74.3087,76.1048,73.0019,75.3046,1514800.0],["2011-10-28",74.4411,75.7767,74.4411,75.7133,1026600.0],["2011-10-31",74.562,75.7652,74.2051,74.2915,1063700.0],["2011-11-01",72.9731,74.4699,72.6047,72.6911,1411900.0],["2011-11-02",73.8539,74.0842,72.6738,73.3243,1160800.0],["2011-11-03",73.9345,73.9345,71.8794,73.261,1144500.0],["2011-11-04",72.5586,72.5586,70.4574,71.8563,1248600.0],["2011-11-07",72.0117,72.4493,70.9237,72.2478,798300.0],["2011-11-08",72.4032,73.094,71.39,72.9616,1061900.0],["2011-11-09",71.4994,72.0923,69.899,70.1638,1183000.0],["2011-11-10",71.1194,71.8678,70.5323,71.4303,916100.0],["2011-11-11",72.3572,72.9098,71.6721,72.3399,792600.0],["2011-11-14",71.8218,72.0866,70.4286,70.8201,901400.0],["2011-11-15",70.515,72.5702,70.3653,72.0002,949400.0],["2011-11-16",71.2231,72.668,71.0331,71.4591,714200.0],["2011-11-17",71.2634,72.0808,70.7165,71.0676,1123900.0],["2011-11-18",71.5282,72.2017,71.0043,72.0233,916900.0],["2011-11-21",71.0791,71.39,70.1465,70.9122,893000.0],["2011-11-22",70.8949,72.1384,70.7798,71.3382,850600.0],["2011-11-23",70.7107,71.2404,69.8818,70.1754,1230500.0],["2011-11-25",70.1926,71.6606,70.0487,70.4056,321400.0],["2011-11-28",72.7429,72.7429,71.4073,72.4723,1050900.0],["2011-11-29",72.8638,73.1113,72.1845,72.8868,873900.0],["2011-11-30",74.2914,76.0242,74.0497,75.9321,1639600.0],["2011-12-01",75.6616,75.7364,73.9806,74.5505,806000.0],["2011-12-02",75.2701,75.8343,74.4123,74.5793,745700.0],["2011-12-05",75.5407,75.6674,73.641,73.9691,1026600.0],["2011-12-06",73.9576,74.6599,73.687,74.3317,630900.0],["2011-12-07",74.136,75.1665,73.3991,74.9074,581200.0],["2011-12-08",74.5448,74.6369,73.1804,73.4107,645700.0],["2011-12-09",73.8539,75.201,73.4797,74.9362,626800.0],["2011-12-12",74.3273,74.4897,73.0225,73.7648,790300.0],["2011-12-13",73.9794,74.6521,72.4252,72.7442,834900.0],["2011-12-14",72.5412,74.1127,72.2918,73.6488,946900.0],["2011-12-15",74.3041,74.4143,73.3936,73.6894,782100.0],["2011-12-16",74.1301,75.116,73.9851,74.4549,1026800.0],["2011-12-19",74.739,75.2667,74.0953,74.1301,802100.0],["2011-12-20",75.1682,76.0554,74.7564,75.8873,977600.0],["2011-12-21",75.9685,76.3802,75.5857,76.2758,709000.0],["2011-12-22",76.4034,77.5864,76.2584,77.2442,916300.0],["2011-12-23",77.6212,78.0736,77.4357,78.004,485000.0],["2011-12-27",77.9981,79.2565,77.8242,78.6998,599900.0],["2011-12-28",78.6998,78.6998,77.6444,77.6734,665700.0],["2011-12-29",78.0619,78.7172,77.569,78.4041,490000.0],["2011-12-30",78.6419,78.9666,77.9692,77.975,592300.0],["2012-01-03",79.2739,80.2946,77.8126,78.3983,889000.0],["2012-01-04",77.9981,78.2881,76.1134,76.1772,1052400.0],["2012-01-05",75.8119,77.2327,75.7597,77.1457,959900.0],["2012-01-06",77.1921,77.8648,76.6875,76.7107,789300.0],["2012-01-09",76.8499,77.2616,76.3222,76.6179,472000.0],["2012-01-10",77.3139,78.0967,77.1167,77.4936,550100.0],["2012-01-11",77.2559,77.9401,76.8615,77.8358,596400.0],["2012-01-12",77.6154,77.714,76.8731,77.569,836000.0],["2012-01-13",76.8905,78.2649,76.7339,78.2533,737200.0],["2012-01-17",79.2508,79.2856,78.1083,78.2127,668700.0],["2012-01-18",78.0388,79.1348,77.7894,78.6071,657700.0],["2012-01-19",78.781,79.0072,78.2881,78.6708,789700.0],["2012-01-20",78.7636,78.9898,77.6154,78.7694,1196100.0],["2012-01-23",78.7056,79.0536,78.1025,78.8564,616800.0],["2012-01-24",78.1721,78.9028,78.1721,78.636,835400.0],["2012-01-25",78.3751,78.9956,78.2301,78.8158,930800.0],["2012-01-26",78.8622,79.7495,78.6882,79.2449,831100.0],["2012-01-27",79.0884,80.0046,78.7926,79.7495,808400.0],["2012-01-30",78.9666,79.5755,78.5838,79.5407,764500.0],["2012-01-31",79.7205,80.5961,79.5581,80.5265,1081400.0],["2012-02-01",80.9383,81.2689,80.1148,80.3294,868400.0],["2012-02-02",80.544,81.0543,80.399,80.7527,655800.0],["2012-02-03",81.5182,82.0459,80.4454,81.9648,1128800.0],["2012-02-06",81.6226,81.7501,80.1496,80.5555,858400.0],["2012-02-07",80.3062,80.9441,80.0336,80.8281,491800.0],["2012-02-08",80.6483,81.147,80.2424,80.9151,510400.0],["2012-02-09",80.8281,81.3094,79.8307,80.138,572000.0],["2012-02-10",79.6045,80.2308,79.4131,79.8596,515900.0],["2012-02-13",80.4222,81.4022,80.0916,81.2399,531300.0],["2012-02-14",80.9383,81.0601,79.9814,80.3294,606300.0],["2012-02-15",80.5556,80.6658,79.0942,79.3725,615200.0],["2012-02-16",79.4943,81.0543,79.4943,80.9209,745800.0],["2012-02-17",80.9035,81.0601,80.0336,80.457,955600.0],["2012-02-21",80.6542,80.6542,79.2508,79.4421,1044400.0],["2012-02-22",79.7379,79.8191,78.7984,78.9956,767900.0],["2012-02-23",78.8158,80.2656,78.3867,80.254,876500.0],["2012-02-24",80.1844,81.0485,78.868,79.5175,839000.0],["2012-02-27",79.2043,79.2565,78.4621,78.6534,1005300.0],["2012-02-28",78.7868,79.303,78.1257,78.3055,715200.0],["2012-02-29",78.3693,78.7984,77.5806,77.7488,1440000.0],["2012-03-01",77.7082,77.9749,77.4878,77.7952,1145300.0],["2012-03-02",77.7082,77.7082,76.6644,77.3603,1144200.0],["2012-03-05",76.8441,77.5168,76.0091,77.4182,1121200.0],["2012-03-06",76.6238,77.0703,75.9916,76.1656,1125500.0],["2012-03-07",76.2816,76.5484,75.2378,75.9917,1303500.0],["2012-03-08",76.1076,76.2236,74.8318,75.0058,1631800.0],["2012-03-09",75.174,76.2004,74.8608,75.8061,1069200.0],["2012-03-12",75.847,76.9056,75.5605,76.1219,882000.0],["2012-03-13",76.2973,77.8296,76.2973,77.5079,911200.0],["2012-03-14",77.3793,77.9349,77.0342,77.467,746200.0],["2012-03-15",78.0869,78.3676,77.2155,78.2624,1003400.0],["2012-03-16",78.97,79.8648,78.5899,79.8414,1758300.0],["2012-03-19",79.7713,80.4965,79.4788,80.0754,1077400.0],["2012-03-20",79.7888,80.3912,79.5958,80.204,663400.0],["2012-03-21",80.204,80.6076,79.8531,80.0812,863100.0],["2012-03-22",79.5315,79.5958,78.97,79.2449,861700.0],["2012-03-23",79.4847,80.4321,79.1689,80.1631,796200.0],["2012-03-26",80.9175,81.2217,80.3152,80.6427,900500.0],["2012-03-27",80.6426,80.8298,80.0052,80.2859,694100.0],["2012-03-28",80.0987,80.5081,79.4203,80.1455,839600.0],["2012-03-29",79.6016,80.5081,79.4613,80.4555,593000.0],["2012-03-30",80.859,81.0169,80.473,80.8064,939500.0],["2012-04-02",80.59,81.2509,80.3795,81.1865,723700.0],["2012-04-03",80.8941,81.169,80.473,80.9175,709100.0],["2012-04-04",80.3385,80.6134,79.6894,79.8999,557300.0],["2012-04-05",79.6601,80.0052,79.4671,79.7478,410600.0],["2012-04-09",78.7946,79.7362,78.4378,79.2975,509500.0],["2012-04-10",79.3385,79.5374,78.5081,78.5607,1012900.0],["2012-04-11",79.2975,80.087,78.9876,80.0169,739300.0],["2012-04-12",80.0227,80.707,79.5724,80.6894,651900.0],["2012-04-13",80.6543,80.8239,79.9935,79.9935,527500.0],["2012-04-16",80.3678,81.2392,80.3385,80.6602,562400.0],["2012-04-17",80.9351,81.4205,80.3444,81.0696,493500.0],["2012-04-18",80.7128,81.3211,80.3678,80.4789,513900.0],["2012-04-19",80.6485,81.1982,80.245,80.5783,646500.0],["2012-04-20",80.707,82.0521,80.6427,81.7129,681300.0],["2012-04-23",81.1514,81.4088,80.4497,81.0696,741500.0],["2012-04-24",81.2333,82.8475,81.0637,82.8475,916700.0],["2012-04-25",83.4323,83.4323,82.7831,83.3329,638100.0],["2012-04-26",83.0697,83.6429,82.7773,83.4382,480700.0],["2012-04-27",83.8709,84.5142,83.561,84.1633,450300.0],["2012-04-30",83.8885,83.8885,83.0873,83.7832,524700.0],["2012-05-01",83.7715,85.2395,83.3563,84.8242,523300.0],["2012-05-02",84.4674,85.3154,83.9235,85.0932,641800.0],["2012-05-03",85.1985,85.6722,84.5084,84.7833,586600.0],["2012-05-04",83.6311,84.0756,81.7538,82.1632,721400.0],["2012-05-07",82.0229,82.6662,81.9293,82.2919,604600.0],["2012-05-08",81.8766,82.5317,81.5433,82.2568,764000.0],["2012-05-09",81.6252,82.134,81.3971,81.4556,776200.0],["2012-05-10",82.0579,82.0579,81.0228,81.3444,488800.0],["2012-05-11",81.0169,82.0404,80.7655,81.5374,718700.0],["2012-05-14",80.7479,81.6603,80.0461,80.0988,676800.0],["2012-05-15",80.2098,80.3853,79.1104,79.4028,852900.0],["2012-05-16",79.7186,79.7186,78.2156,78.3384,802700.0],["2012-05-17",78.4963,78.6717,76.3558,76.385,890400.0],["2012-05-18",76.8295,77.5723,76.0985,76.3266,1185700.0],["2012-05-21",76.3675,77.9699,76.3383,77.8881,1022300.0],["2012-05-22",77.9115,78.0401,76.9699,77.3032,771300.0],["2012-05-23",76.9699,77.3617,75.8938,77.2623,632000.0],["2012-05-24",77.1921,77.9992,75.9698,77.7302,568500.0],["2012-05-25",77.5138,78.0928,77.4611,77.9524,631400.0],["2012-05-29",78.1805,78.9115,77.853,78.8355,726600.0],["2012-05-30",78.1746,78.3676,77.2565,77.4787,948200.0],["2012-05-31",77.6366,78.7536,76.8003,78.0577,985100.0],["2012-06-01",76.7944,77.7594,76.7652,77.198,923100.0],["2012-06-04",77.3851,77.9056,76.9933,77.584,807100.0],["2012-06-05",77.2389,78.6308,76.9757,78.1746,608300.0],["2012-06-06",78.9116,79.8473,78.356,79.8473,687500.0],["2012-06-07",80.5082,80.6017,79.6543,79.8648,468000.0],["2012-06-08",79.5022,81.1982,79.5022,81.1222,535300.0],["2012-06-11",82.1421,82.1421,79.9727,80.008,944600.0],["2012-06-12",80.0081,81.2401,79.6426,80.5032,464700.0],["2012-06-13",79.8724,81.0456,79.6366,79.9903,562700.0],["2012-06-14",80.1908,81.246,79.8784,80.9218,520100.0],["2012-06-15",81.3462,81.4111,80.3146,81.2224,842600.0],["2012-06-18",80.9041,82.4014,80.7921,82.0772,669500.0],["2012-06-19",82.3661,83.1147,81.8237,82.3248,445700.0],["2012-06-20",82.5135,82.5842,81.6587,82.1185,520600.0],["2012-06-21",82.3779,82.5311,81.2932,81.4464,602600.0],["2012-06-22",81.7117,81.9416,80.8039,81.3462,763800.0],["2012-06-25",80.627,81.3993,80.3618,81.2047,569400.0],["2012-06-26",81.2578,82.7846,81.1989,82.5606,878100.0],["2012-06-27",82.7788,82.7788,82.1303,82.655,592500.0],["2012-06-28",81.9829,83.1206,81.4759,83.1029,442900.0],["2012-06-29",84.3704,85.1368,83.4508,85.1309,851000.0],["2012-07-02",85.0483,85.5965,84.7418,85.5612,623200.0],["2012-07-03",85.8206,86.0682,85.29,85.5435,466500.0],["2012-07-05",85.4905,85.7439,84.6062,84.9894,776500.0],["2012-07-06",84.3114,85.4197,84.1464,85.2487,714900.0],["2012-07-09",84.6533,85.461,84.3291,85.3902,529300.0],["2012-07-10",85.6437,86.0328,84.671,84.9776,670100.0],["2012-07-11",85.125,85.2252,84.0108,84.9245,1101300.0],["2012-07-12",84.6416,85.9031,84.1759,85.3667,787400.0],["2012-07-13",85.573,86.699,85.573,86.4632,591700.0],["2012-07-16",86.4396,86.9702,86.0741,86.8876,656300.0],["2012-07-17",87.1116,87.9723,86.5693,87.8249,770800.0],["2012-07-18",87.5478,87.5478,86.8699,87.1765,548000.0],["2012-07-19",87.1824,87.1883,85.2842,86.1566,805000.0],["2012-07-20",85.6437,86.0564,85.2665,85.9267,700000.0],["2012-07-23",85.0483,85.9974,85.0483,85.7557,500000.0],["2012-07-24",85.7027,85.9739,84.9128,85.5553,658200.0],["2012-07-25",85.8972,85.8972,85.066,85.4669,670500.0],["2012-07-26",86.6282,87.0586,86.2392,86.6872,544600.0],["2012-07-27",87.035,88.4086,86.8228,88.0549,809100.0],["2012-07-30",88.0489,88.6325,87.9369,88.3732,586600.0],["2012-07-31",88.1433,88.3673,87.1411,87.8073,894800.0],["2012-08-01",88.043,89.0393,87.5655,87.6127,693100.0],["2012-08-02",87.2472,87.7895,86.8404,87.7247,537900.0],["2012-08-03",89.7762,90.0061,86.7933,87.1882,731100.0],["2012-08-06",87.6953,88.049,86.1802,86.251,860300.0],["2012-08-07",86.4808,86.64,85.6202,85.7911,595500.0],["2012-08-08",85.7911,85.9444,84.9304,85.5317,536100.0],["2012-08-09",85.4138,85.7734,84.5826,84.7359,435900.0],["2012-08-10",84.6533,85.3902,84.335,85.2193,533900.0],["2012-08-13",84.9953,85.1309,84.559,84.7595,485300.0],["2012-08-14",84.8302,85.2075,84.2466,84.3645,389700.0],["2012-08-15",84.4706,85.3018,84.4294,84.789,418500.0],["2012-08-16",84.789,85.5494,84.2997,85.4551,416300.0],["2012-08-17",85.5376,86.0328,85.3608,85.7086,528200.0],["2012-08-20",85.178,85.178,83.5687,84.0521,919500.0],["2012-08-21",84.1169,84.5826,83.9695,83.9872,488400.0],["2012-08-22",83.9165,84.1582,83.2503,83.9872,348500.0],["2012-08-23",83.9519,84.1818,83.1383,83.2975,406600.0],["2012-08-24",83.2975,84.335,83.2209,84.111,588900.0],["2012-08-27",84.1876,84.5354,83.8575,83.9931,388700.0],["2012-08-28",83.7102,84.677,83.6453,84.6593,501700.0],["2012-08-29",84.5531,85.0012,84.2879,84.6887,403000.0],["2012-08-30",84.4411,85.3843,84.2289,85.2487,600900.0],["2012-08-31",85.402,85.909,85.1544,85.8088,1097400.0],["2012-09-04",85.573,86.4749,85.2488,86.4455,636800.0],["2012-09-05",86.5221,86.7343,86.0387,86.3335,762000.0],["2012-09-06",86.6223,86.9937,86.4042,86.9406,722000.0],["2012-09-07",87.0821,87.2354,86.2509,86.5516,572600.0],["2012-09-10",86.5219,86.7476,85.53,85.6547,852200.0],["2012-09-11",85.7854,86.6763,85.3518,85.5478,532400.0],["2012-09-12",85.5656,86.5041,85.1736,86.4981,578900.0],["2012-09-13",86.2605,87.787,86.0527,87.6563,732400.0],["2012-09-14",87.9949,88.7789,87.49,88.3632,639900.0],["2012-09-17",88.3572,88.9987,87.5672,87.7217,677200.0],["2012-09-18",87.7217,87.7217,86.4209,86.516,552900.0],["2012-09-19",86.6644,87.0149,85.53,85.5418,718000.0],["2012-09-20",84.9836,85.4706,84.0213,84.3718,1096900.0],["2012-09-21",84.4905,84.6271,83.9975,84.051,1376800.0],["2012-09-24",83.8431,84.2589,83.5699,83.7065,647500.0],["2012-09-25",83.7184,84.2054,82.9522,83.0116,854800.0],["2012-09-26",82.477,83.3858,82.2276,82.7681,721300.0],["2012-09-27",83.0413,83.6115,82.4295,82.5602,695700.0],["2012-09-28",82.2454,83.1126,81.8831,82.6611,729100.0],["2012-10-01",83.0057,83.1304,81.699,82.5364,601900.0],["2012-10-02",82.5602,82.875,82.0494,82.6968,441800.0],["2012-10-03",82.8512,83.7718,82.7146,82.97,433500.0],["2012-10-04",83.3323,83.4274,82.3166,82.5721,463000.0],["2012-10-05",82.7681,83.1719,82.4592,82.673,372800.0],["2012-10-08",82.6077,82.9581,82.1266,82.673,337700.0],["2012-10-09",82.7978,83.1542,82.1325,82.3761,514100.0],["2012-10-10",82.578,82.6671,81.8118,82.3226,378400.0],["2012-10-11",82.9284,83.0057,81.6752,81.6871,443700.0],["2012-10-12",81.7346,82.2692,80.9921,81.0991,455100.0],["2012-10-15",81.2475,81.7524,80.903,81.5267,536900.0],["2012-10-16",81.503,82.3523,81.503,81.8534,269900.0],["2012-10-17",81.6692,81.8118,80.8496,81.4911,601500.0],["2012-10-18",81.4554,82.1266,81.301,81.7999,605200.0],["2012-10-19",81.2594,82.5483,81.2594,81.9781,746600.0],["2012-10-22",81.6039,81.8534,80.7724,81.301,482800.0],["2012-10-23",80.2259,81.6633,80.2259,81.4376,538800.0],["2012-10-24",81.6752,82.1563,81.3544,81.9306,609000.0],["2012-10-25",82.2394,82.477,80.9684,81.4732,585000.0],["2012-10-26",81.4911,81.7465,80.5526,81.1109,453400.0],["2012-10-31",81.3723,82.6493,81.0515,82.3404,899900.0],["2012-11-01",82.6849,83.4689,82.6849,83.0829,841600.0],["2012-11-02",82.8809,84.3658,82.8809,83.3323,522500.0],["2012-11-05",83.2314,83.6293,82.3523,83.1779,413900.0],["2012-11-06",83.2492,84.0867,83.1898,83.7659,1117400.0],["2012-11-07",83.5343,86.023,83.3383,85.138,1410800.0],["2012-11-08",84.645,85.239,84.1164,84.2946,1013300.0],["2012-11-09",84.1223,87.49,83.8075,86.5397,1155400.0],["2012-11-12",86.5694,86.8367,85.8982,86.2903,523800.0],["2012-11-13",85.9101,88.0068,85.8567,87.2228,958800.0],["2012-11-14",87.2821,87.5494,85.815,86.1239,816600.0],["2012-11-15",86.2368,86.8011,85.2152,85.6785,840700.0],["2012-11-16",85.7675,85.9754,84.6509,85.4468,1383400.0],["2012-11-19",86.1477,87.1514,85.7913,86.0883,678300.0],["2012-11-20",85.7794,85.8982,84.9657,85.8448,934500.0],["2012-11-21",86.0467,86.1061,85.328,85.7022,432200.0],["2012-11-23",86.0586,86.4981,85.5894,86.2843,183500.0],["2012-11-26",85.9398,86.706,85.3459,86.3021,477000.0],["2012-11-27",85.4409,85.4409,84.0986,84.7697,985800.0],["2012-11-28",84.6865,84.9182,83.8788,84.5381,650700.0],["2012-11-29",85.2924,85.3755,83.362,83.9144,1116500.0],["2012-11-30",84.0332,84.7638,83.5283,83.5343,1583200.0],["2012-12-03",83.8016,84.9657,83.76,84.6509,800100.0],["2012-12-04",84.9836,85.5953,84.55,84.6391,766200.0],["2012-12-05",84.6925,84.6925,83.9085,84.0748,609700.0],["2012-12-06",84.1104,84.5677,83.8966,84.1401,614500.0],["2012-12-07",84.1163,84.7578,83.9203,84.5321,674300.0],["2012-12-10",84.2508,85.0888,84.0952,84.4064,515400.0],["2012-12-11",84.598,84.987,84.2867,84.6159,630600.0],["2012-12-12",84.7955,84.8254,83.742,84.3286,532800.0],["2012-12-13",84.3047,84.3286,82.9938,83.5205,806800.0],["2012-12-14",84.167,84.167,83.3889,83.8617,585300.0],["2012-12-17",84.179,85.2504,83.9335,85.2384,801000.0],["2012-12-18",85.011,86.0705,84.8254,86.0645,1145000.0],["2012-12-19",85.873,86.6272,85.7772,86.1423,840800.0],["2012-12-20",86.1782,87.531,85.9807,87.4772,761500.0],["2012-12-21",87.525,87.7585,86.8367,86.9324,1067900.0],["2012-12-24",86.8965,87.8423,86.5015,87.3155,258500.0],["2012-12-26",87.4053,87.4532,86.1723,86.4237,543800.0],["2012-12-27",86.292,86.7409,85.4719,86.4177,460400.0],["2012-12-28",86.0525,86.6751,85.6874,85.873,346900.0],["2012-12-31",85.6934,86.8187,85.5377,86.7708,407600.0],["2013-01-02",87.7406,87.7406,86.6751,87.4473,636300.0],["2013-01-03",87.3874,87.968,86.9744,87.124,568600.0],["2013-01-04",87.0402,87.6388,86.8965,87.525,444100.0],["2013-01-07",87.3035,87.7704,87.2018,87.3634,442300.0],["2013-01-08",87.3215,87.4053,86.4057,86.7708,446000.0],["2013-01-09",87.0043,87.106,86.6092,87.0881,411400.0],["2013-01-10",87.2856,87.5669,86.8187,87.561,561200.0],["2013-01-11",87.8423,88.0279,87.2557,88.0219,515100.0],["2013-01-14",88.0279,88.2733,87.4233,87.5789,731900.0],["2013-01-15",87.8124,88.5127,87.2677,88.393,572300.0],["2013-01-16",88.1296,88.6504,87.8004,88.5666,585800.0],["2013-01-17",88.8419,89.0275,88.4588,88.6444,596400.0],["2013-01-18",89.243,90.0331,88.824,89.9433,899700.0],["2013-01-22",89.7159,90.3623,89.668,90.3384,725100.0],["2013-01-23",90.063,90.488,89.9254,90.2785,579300.0],["2013-01-24",90.3863,90.9071,90.1708,90.8233,631200.0],["2013-01-25",90.9849,91.5296,90.6257,91.4039,703500.0],["2013-01-28",91.5835,92.1342,91.0926,91.8468,651200.0],["2013-01-29",91.6134,92.4095,91.3979,92.3137,608400.0],["2013-01-30",92.0084,92.4334,91.5355,92.0743,703200.0],["2013-01-31",92.0623,92.3017,91.5056,92.1401,925000.0],["2013-02-01",92.3017,93.3014,92.1401,93.0799,864200.0],["2013-02-04",92.6908,93.9718,92.6729,93.6126,1088800.0],["2013-02-05",94.0795,94.2232,93.5169,93.9419,764500.0],["2013-02-06",93.5887,94.3908,93.3672,93.9898,1115200.0],["2013-02-07",94.1334,94.3669,93.1278,93.4031,638200.0],["2013-02-08",93.0799,94.3309,93.0799,94.2172,379700.0],["2013-02-11",94.2532,94.5465,93.7982,93.888,421400.0],["2013-02-12",94.0017,94.3848,93.6067,94.0556,794500.0],["2013-02-13",94.1095,94.1753,93.1038,93.4271,737000.0],["2013-02-14",93.1757,93.3134,92.2419,92.3018,889800.0],["2013-02-15",91.4817,91.4817,89.7877,90.5419,1676000.0],["2013-02-19",90.3025,91.4338,90.3025,91.4158,694200.0],["2013-02-20",91.2183,92.3975,91.2183,91.2602,634800.0],["2013-02-21",91.3201,91.4278,90.512,90.9908,642600.0],["2013-02-22",91.3261,92.0922,90.9968,91.2303,531000.0],["2013-02-25",91.5176,91.6553,89.7757,89.7757,461600.0],["2013-02-26",90.2426,90.6257,89.662,90.4701,562800.0],["2013-02-27",90.3324,91.6074,90.1528,90.8891,514000.0],["2013-02-28",91.0926,91.4278,90.3803,90.512,1259100.0],["2013-03-01",90.3504,91.1704,90.0451,90.955,428700.0],["2013-03-04",90.8053,91.8169,90.8053,91.4338,579400.0],["2013-03-05",91.6732,92.2898,91.374,92.1701,494900.0],["2013-03-06",92.3736,92.5532,91.0866,91.338,434300.0],["2013-03-07",91.2841,91.4458,89.9373,90.063,899900.0],["2013-03-08",90.1229,90.2187,89.0515,90.0691,749800.0],["2013-03-11",90.0147,90.3467,89.7853,89.8819,602900.0],["2013-03-12",89.8699,90.057,88.6868,88.7291,975100.0],["2013-03-13",88.7471,88.8558,88.1979,88.5359,767100.0],["2013-03-14",88.6264,89.0852,88.6023,88.8799,776900.0],["2013-03-15",88.7954,89.5258,88.397,89.4835,1713000.0],["2013-03-18",89.1697,89.7853,89.0308,89.568,860400.0],["2013-03-19",89.731,90.8416,89.5016,90.4493,960400.0],["2013-03-20",90.5881,91.2521,90.2682,91.1978,529200.0],["2013-03-21",90.9261,92.0609,90.739,91.0046,653800.0],["2013-03-22",91.1434,91.4452,90.5821,90.9684,593200.0],["2013-03-25",91.2279,91.5841,90.5036,90.6907,490000.0],["2013-03-26",91.0469,91.741,90.9261,91.415,375400.0],["2013-03-27",90.8537,91.3728,90.7269,91.2641,366400.0],["2013-03-28",91.4271,92.0126,91.0831,91.9402,484400.0],["2013-04-01",91.8557,92.0247,91.2098,91.9825,400500.0],["2013-04-02",92.2782,92.6102,91.9644,92.3024,579700.0],["2013-04-03",92.58,92.7853,91.6444,91.8799,595000.0],["2013-04-04",92.0428,93.2802,91.7108,93.1836,611200.0],["2013-04-05",92.3869,93.8174,92.2963,93.6182,500500.0],["2013-04-08",93.5337,94.6805,93.2077,94.6021,646500.0],["2013-04-09",94.2761,94.9823,93.9864,94.8556,541100.0],["2013-04-10",95.1393,95.7006,94.6262,94.8194,394100.0],["2013-04-11",95.0306,96.3404,94.759,95.7066,708700.0],["2013-04-12",95.6221,95.7549,95.0547,95.6765,354300.0],["2013-04-15",95.26,95.5678,93.5638,93.588,726300.0],["2013-04-16",93.8838,95.3083,93.4673,94.3365,772800.0],["2013-04-17",93.7691,94.7711,93.1776,94.3365,598400.0],["2013-04-18",94.4753,94.6866,93.9502,94.4693,397700.0],["2013-04-19",94.7711,95.9964,94.6202,95.8515,551300.0],["2013-04-22",95.8757,96.105,95.0065,95.1815,367300.0],["2013-04-23",95.429,96.1654,95.1332,95.761,324100.0],["2013-04-24",95.942,96.3947,95.6644,96.2257,327100.0],["2013-04-25",96.0749,96.3344,95.0488,96.0326,380200.0],["2013-04-26",96.1714,96.944,96.0024,96.5577,375800.0],["2013-04-29",96.8414,97.8072,96.4672,97.777,387800.0],["2013-04-30",97.5778,99.793,97.5416,99.5938,872700.0],["2013-05-01",98.8756,99.95,98.8756,99.5335,555200.0],["2013-05-02",99.8051,100.6199,99.4007,100.125,399300.0],["2013-05-03",100.6199,100.9942,100.1974,100.4872,509700.0],["2013-05-06",100.457,101.2115,100.1974,100.6561,471100.0],["2013-05-07",100.8131,100.9338,100.5052,100.7346,504200.0],["2013-05-08",100.7467,100.801,99.6723,99.9137,673900.0],["2013-05-09",99.7327,100.2578,99.1954,99.3645,494200.0],["2013-05-10",100.801,100.8674,98.8695,99.1532,502000.0],["2013-05-13",99.0325,99.8896,98.6945,99.8051,445100.0],["2013-05-14",99.7447,100.2457,99.2437,99.3765,460400.0],["2013-05-15",99.2437,100.964,99.0325,100.9036,773900.0],["2013-05-16",100.5536,101.3503,99.2739,99.7146,804700.0],["2013-05-17",99.7447,101.1934,99.7447,101.0726,779300.0],["2013-05-20",100.9217,101.1934,100.1733,100.7588,486900.0],["2013-05-21",101.0304,101.3503,100.4751,101.2356,677500.0],["2013-05-22",100.9217,101.803,97.8374,98.3806,688600.0],["2013-05-23",97.3485,97.7891,95.9662,96.6121,1033500.0],["2013-05-24",96.4672,98.2357,96.0205,98.1391,875800.0],["2013-05-28",98.9721,99.2618,96.0145,97.0708,678300.0],["2013-05-29",96.4612,96.6785,94.4391,94.928,889400.0],["2013-05-30",94.928,95.0729,92.7852,92.9482,1075000.0],["2013-05-31",92.749,93.757,91.4935,91.6263,1503700.0],["2013-06-03",91.8859,94.0226,91.2943,93.8536,1114400.0],["2013-06-04",93.8657,94.1011,91.4332,91.4694,715200.0],["2013-06-05",91.1857,91.747,90.6726,91.077,699300.0],["2013-06-06",91.1193,92.9422,90.5157,92.8999,570700.0],["2013-06-07",93.1474,93.419,91.5479,92.8215,743400.0],["2013-06-10",92.8154,92.8154,91.2088,91.5618,460800.0],["2013-06-11",91.1175,91.7443,90.2655,90.6672,573700.0],["2013-06-12",91.2575,91.2575,89.584,89.8883,713700.0],["2013-06-13",89.6874,92.9188,89.4866,92.7119,632500.0],["2013-06-14",92.645,93.8681,91.6348,92.3772,499600.0],["2013-06-17",93.2596,94.3185,92.4746,93.3144,654300.0],["2013-06-18",93.363,93.5639,92.6571,92.7423,483400.0],["2013-06-19",92.8214,93.2839,90.7098,90.795,1137500.0],["2013-06-20",90.3812,90.4603,88.2634,88.7868,1012100.0],["2013-06-21",89.4927,91.9025,89.2432,91.1175,1777200.0],["2013-06-24",90.3447,93.0162,89.2493,90.795,1137200.0],["2013-06-25",91.3974,92.4624,90.1438,91.7687,836300.0],["2013-06-26",92.4137,92.8032,91.8356,92.2251,789700.0],["2013-06-27",92.7971,93.929,92.1764,93.7769,702100.0],["2013-06-28",93.1987,94.2029,92.2616,93.3083,955200.0],["2013-07-01",93.4908,93.7708,92.0547,92.3589,685100.0],["2013-07-02",92.2373,94.4524,92.2068,94.1298,770400.0],["2013-07-03",93.5943,93.8377,91.6043,93.2657,675600.0],["2013-07-05",93.2718,93.6065,90.9532,93.0284,802000.0],["2013-07-08",93.1014,94.0568,92.8823,93.0223,573300.0],["2013-07-09",93.5456,94.8844,93.144,94.4706,474000.0],["2013-07-10",94.3185,95.0852,93.576,94.4828,460700.0],["2013-07-11",95.4564,97.1847,95.3956,96.9839,490900.0],["2013-07-12",97.0387,97.5133,95.8946,96.8074,485300.0],["2013-07-15",96.7587,97.4951,96.418,97.1908,255000.0],["2013-07-16",97.2821,98.1584,97.1665,97.5742,477700.0],["2013-07-17",97.8663,99.0773,97.635,98.4018,516700.0],["2013-07-18",98.4018,99.272,98.2193,99.1625,515900.0],["2013-07-19",99.0895,99.3329,98.2375,98.913,487800.0],["2013-07-22",98.9738,99.6432,98.487,99.4181,344700.0],["2013-07-23",99.6067,99.6067,98.6513,99.1564,307600.0],["2013-07-24",99.1016,99.6372,96.1745,96.8318,803000.0],["2013-07-25",96.5579,97.6715,95.8155,97.3368,696100.0],["2013-07-26",97.136,97.9941,96.3693,97.9758,252600.0],["2013-07-29",97.6411,97.7141,96.7587,97.1178,232800.0],["2013-07-30",97.7689,98.1097,96.6431,97.0874,363300.0],["2013-07-31",97.0447,98.0671,96.211,96.8926,916000.0],["2013-08-01",97.2639,98.6209,96.6431,98.1462,868000.0],["2013-08-02",98.0184,98.8217,97.3673,97.8115,691000.0],["2013-08-05",97.5255,98.9008,97.5194,98.6939,461800.0],["2013-08-06",98.56,99.0286,98.1949,98.6878,338200.0],["2013-08-07",98.5235,99.1868,97.9211,98.9921,611600.0],["2013-08-08",99.1747,99.4607,97.6837,98.2618,491400.0],["2013-08-09",98.1462,99.9597,98.1036,99.2842,545200.0],["2013-08-12",98.986,99.2112,97.7568,98.5114,293100.0],["2013-08-13",98.9069,98.9069,96.9778,97.4707,422000.0],["2013-08-14",97.5925,97.7933,96.8622,97.1056,279500.0],["2013-08-15",96.1502,96.7283,95.0183,95.8033,450000.0],["2013-08-16",95.4077,95.7607,93.6186,93.6856,681500.0],["2013-08-19",94.1968,94.5132,93.2231,93.3144,777500.0],["2013-08-20",93.3205,95.5295,93.3205,95.1826,682700.0],["2013-08-21",94.9635,97.1664,94.2393,95.6025,759600.0],["2013-08-22",95.8398,96.0224,94.5071,95.7364,520500.0],["2013-08-23",95.785,96.3936,95.3834,95.9554,504200.0],["2013-08-26",96.0163,96.3754,94.3854,94.5862,516100.0],["2013-08-27",93.7951,94.0203,92.3772,93.6004,720700.0],["2013-08-28",93.57,93.6491,92.4077,92.8945,589700.0],["2013-08-29",92.7423,93.1805,91.9999,92.9918,452300.0],["2013-08-30",93.2535,93.5639,92.5658,92.9066,633100.0],["2013-09-03",93.6673,94.2089,91.5617,92.7423,712500.0],["2013-09-04",92.7545,93.5699,92.292,92.8336,854700.0],["2013-09-05",92.6754,92.9857,91.9208,92.0486,343200.0],["2013-09-06",93.1439,94.215,92.5719,93.1196,538100.0],["2013-09-09",93.1379,95.4929,92.9188,95.4808,668700.0],["2013-09-10",95.8155,96.1502,95.067,96.0711,494500.0],["2013-09-11",96.5066,96.5066,95.5558,96.3839,404800.0],["2013-09-12",96.3962,96.9421,95.2859,95.654,529900.0],["2013-09-13",95.5006,95.8502,95.2614,95.7092,264700.0],["2013-09-16",97.3592,97.4758,96.1753,96.6722,492700.0],["2013-09-17",96.8072,97.5923,96.7335,97.2488,353200.0],["2013-09-18",97.4083,101.6591,96.4882,101.5978,957400.0],["2013-09-19",101.4567,103.2356,101.1562,101.8248,767500.0],["2013-09-20",102.2542,102.6958,100.4937,100.4937,962500.0],["2013-09-23",100.5121,100.5121,99.273,99.5184,753600.0],["2013-09-24",99.5184,99.6226,98.3161,98.4326,762200.0],["2013-09-25",98.5983,100.0091,98.4695,99.5368,559300.0],["2013-09-26",99.8374,100.1993,99.3282,99.9907,335700.0],["2013-09-27",99.7269,100.5244,99.2546,99.7331,418500.0],["2013-09-30",99.3405,99.9539,98.1812,98.4817,658200.0],["2013-10-01",98.7517,101.0212,98.3775,99.8312,609100.0],["2013-10-02",99.4938,100.4569,99.1197,100.4201,489500.0],["2013-10-03",100.052,100.5182,98.3222,99.365,558900.0],["2013-10-04",99.4019,100.4876,98.9357,99.8374,527000.0],["2013-10-07",99.2485,100.9844,98.2977,100.2361,512500.0],["2013-10-08",100.1809,100.6103,99.1565,99.273,380900.0],["2013-10-09",99.3589,100.3894,98.9786,99.3957,348400.0],["2013-10-10",100.4937,102.064,99.8803,102.0211,375800.0],["2013-10-11",101.6346,103.3399,101.4445,103.3031,300800.0],["2013-10-14",103.0209,103.1988,102.1806,102.7878,451700.0],["2013-10-15",102.2725,103.3889,102.1499,102.6345,400600.0],["2013-10-16",103.3031,104.8796,103.0209,104.7507,664400.0],["2013-10-17",104.0882,106.1002,103.8122,105.8487,525100.0],["2013-10-18",106.505,106.505,105.1249,105.6033,578100.0],["2013-10-21",105.4807,105.5911,103.9472,104.7323,587400.0],["2013-10-22",104.671,105.1985,103.8122,105.1556,685800.0],["2013-10-23",104.7446,105.2046,103.9349,105.1801,381800.0],["2013-10-24",105.174,105.7138,104.9286,105.4316,421800.0],["2013-10-25",105.6402,106.8915,105.0574,106.8915,651200.0],["2013-10-28",106.6523,106.6523,104.4195,105.7322,650300.0],["2013-10-29",105.8058,105.8058,103.6037,104.0453,547400.0],["2013-10-30",104.0453,104.3766,102.5364,102.8247,735100.0],["2013-10-31",102.8246,103.1313,101.5917,102.4198,935000.0],["2013-11-01",103.0577,108.3759,102.2174,103.6589,634400.0],["2013-11-04",103.53,104.1864,101.9107,103.4503,546700.0],["2013-11-05",102.5179,102.8921,101.058,101.3524,625400.0],["2013-11-06",101.7634,102.3216,100.8617,101.0089,743200.0],["2013-11-07",101.0274,101.285,98.2241,98.8743,1160700.0],["2013-11-08",98.402,98.4695,96.4452,98.0892,995600.0],["2013-11-11",97.9297,98.8559,97.8438,98.0769,609100.0],["2013-11-12",97.7886,98.0033,96.6354,97.6046,671500.0],["2013-11-13",97.0832,98.3529,96.9053,98.3038,685200.0],["2013-11-14",98.5983,100.1257,98.3836,99.7822,961400.0],["2013-11-15",99.7883,99.9968,98.7026,99.6227,633500.0],["2013-11-18",99.4816,99.5491,97.6107,97.8377,623700.0],["2013-11-19",97.3469,97.9726,96.0894,96.2735,878300.0],["2013-11-20",96.2551,96.6967,94.4333,94.8013,743200.0],["2013-11-21",95.3534,95.7214,94.4946,94.9117,755100.0],["2013-11-22",94.967,95.151,94.1818,94.9915,496100.0],["2013-11-25",95.2246,95.4822,94.1695,94.2861,517500.0],["2013-11-26",94.3781,94.6787,93.6052,93.6359,620300.0],["2013-11-27",93.9855,94.7216,93.4825,94.5805,399900.0],["2013-11-29",94.8197,95.0958,93.6236,93.6665,289800.0],["2013-12-02",93.8261,94.1818,92.8078,93.7279,649500.0],["2013-12-03",93.0163,93.8751,92.1514,92.268,807300.0],["2013-12-04",91.4092,93.918,91.0963,93.1942,1058000.0],["2013-12-05",93.2004,93.5623,92.36,92.7158,600700.0],["2013-12-06",93.4887,94.5989,93.2065,94.464,859500.0],["2013-12-09",94.464,95.2921,94.0775,95.2001,910500.0],["2013-12-10",95.1878,95.6294,94.5437,94.8934,1107600.0],["2013-12-11",95.0852,95.1038,93.1416,93.1911,1186500.0],["2013-12-12",93.0549,93.5501,92.6464,92.6711,835200.0],["2013-12-13",92.9063,94.132,92.4669,92.5659,749700.0],["2013-12-16",93.2468,93.8349,92.5288,93.4758,917200.0],["2013-12-17",92.7516,93.0301,91.7674,92.5535,867600.0],["2013-12-18",92.4235,94.3362,91.0803,94.1815,1036300.0],["2013-12-19",93.7605,93.8596,93.0796,93.5686,652600.0],["2013-12-20",93.5687,94.0391,93.4696,93.9772,806000.0],["2013-12-23",94.2929,94.8995,93.7172,93.8101,619400.0],["2013-12-24",93.7606,93.9277,93.4696,93.841,291500.0],["2013-12-26",93.903,94.361,93.3087,93.5625,311100.0],["2013-12-27",93.8658,94.2496,93.1849,93.5439,361800.0],["2013-12-30",93.6987,94.5034,93.4139,93.8225,403500.0],["2013-12-31",93.9277,94.0515,92.9002,93.1725,794400.0],["2014-01-02",93.1539,93.1539,91.6374,92.2007,665500.0],["2014-01-03",92.3059,93.2901,91.8231,92.9187,517900.0],["2014-01-06",93.2839,93.4697,92.2997,92.8692,398100.0],["2014-01-07",92.8692,93.7729,92.5721,92.764,633100.0],["2014-01-08",92.8631,93.2592,92.0769,92.9311,655900.0],["2014-01-09",93.773,94.7757,93.0425,94.7386,978800.0],["2014-01-10",94.7324,95.6981,94.7324,95.4876,644400.0],["2014-01-13",95.0295,96.0075,95.0295,95.3019,594700.0],["2014-01-14",96.0818,97.0041,95.4628,96.3975,713500.0],["2014-01-15",96.3604,96.6266,95.7414,95.9704,854900.0],["2014-01-16",96.0633,96.7256,95.9766,96.5708,487600.0],["2014-01-17",96.707,96.7751,95.8095,95.9271,541400.0],["2014-01-21",96.4965,97.4374,95.6423,95.9642,843900.0],["2014-01-22",96.0076,96.7689,95.3452,96.1437,649300.0],["2014-01-23",95.5,96.1685,95.0852,95.6114,640500.0],["2014-01-24",95.3204,95.3204,94.1815,94.3486,663100.0],["2014-01-27",94.4477,95.0976,93.9896,94.4786,693200.0],["2014-01-28",94.7634,96.088,94.7634,95.7785,754000.0],["2014-01-29",94.8872,96.1685,94.7138,95.6423,715000.0],["2014-01-30",96.1499,97.7408,96.1499,97.0661,638700.0],["2014-01-31",96.2675,98.2545,96.0014,97.5489,984300.0],["2014-02-03",97.4003,97.4374,95.9456,96.478,802500.0],["2014-02-04",96.9546,98.304,96.3232,98.1555,978800.0],["2014-02-05",97.8584,98.2793,97.3322,97.7408,745100.0],["2014-02-06",97.7346,98.1183,97.3446,98.0564,848500.0],["2014-02-07",98.3164,99.2573,97.8769,99.1954,872700.0],["2014-02-10",99.1645,100.5015,98.855,100.3096,734300.0],["2014-02-11",100.0435,102.0181,99.8144,101.1329,733200.0],["2014-02-12",101.3124,101.3186,100.2787,101.2133,543200.0],["2014-02-13",100.8358,102.2533,100.4582,101.8386,614700.0],["2014-02-14",101.6343,102.8166,101.56,102.6,460800.0],["2014-02-18",102.3895,103.3923,102.0243,103.318,711500.0],["2014-02-19",103.2932,103.9122,102.7732,103.0332,642700.0],["2014-02-20",103.2004,103.8256,102.5133,103.1942,686100.0],["2014-02-21",103.089,103.677,101.8386,103.0271,1213100.0],["2014-02-24",103.1075,103.8813,103.1075,103.188,868800.0],["2014-02-25",103.2189,104.4507,103.1261,103.7822,776000.0],["2014-02-26",103.0271,104.4136,102.6619,103.4418,929200.0],["2014-02-27",103.5223,104.2589,102.6247,103.089,680100.0],["2014-02-28",103.2066,104.9831,103.2066,104.6117,1315900.0],["2014-03-03",104.1165,104.5994,103.3552,104.4198,759800.0],["2014-03-04",104.4198,105.8807,104.4198,105.7816,617700.0],["2014-03-05",105.695,106.5368,105.2307,105.9549,733200.0],["2014-03-06",105.9054,106.1097,104.7355,104.816,751600.0],["2014-03-07",104.5003,104.5003,103.1632,103.7141,818700.0],["2014-03-10",103.7327,103.8874,102.7918,103.3922,665500.0],["2014-03-11",103.9927,104.1041,103.318,103.8751,620200.0],["2014-03-12",103.5755,104.2496,103.5256,104.1186,617100.0],["2014-03-13",104.3994,104.6741,103.6191,104.337,745200.0],["2014-03-14",103.8876,105.2546,103.8876,104.9737,990000.0],["2014-03-17",105.8039,105.91,104.6554,104.93,687600.0],["2014-03-18",104.8426,106.116,104.3495,105.0923,615700.0],["2014-03-19",105.3295,105.8663,103.563,104.1747,896600.0],["2014-03-20",103.925,104.6366,102.7764,104.6116,667500.0],["2014-03-21",105.5293,106.116,104.6179,105.7166,1454500.0],["2014-03-24",105.6166,105.7165,104.5679,104.8051,667000.0],["2014-03-25",105.1984,105.6104,104.4618,105.4169,774000.0],["2014-03-26",105.5855,105.9725,104.3121,104.7615,775300.0],["2014-03-27",104.6553,104.8738,103.8189,104.6116,672000.0],["2014-03-28",104.905,105.6541,104.6241,104.8863,507700.0],["2014-03-31",105.2359,105.8351,104.5305,105.1734,663000.0],["2014-04-01",105.2983,105.8726,104.4993,105.7977,606800.0],["2014-04-02",105.5542,106.1972,105.1734,106.0848,545100.0],["2014-04-03",106.0161,106.0161,105.2296,105.6916,442500.0],["2014-04-04",106.3282,106.3906,105.4793,105.8351,506200.0],["2014-04-07",105.8726,106.6965,105.4294,105.9787,604100.0],["2014-04-08",105.8851,107.0274,105.3732,106.9712,620600.0],["2014-04-09",106.9462,106.9649,105.548,106.1972,547900.0],["2014-04-10",106.4968,106.9649,105.5417,105.6916,734000.0],["2014-04-11",105.1235,106.3782,105.1173,105.1672,682700.0],["2014-04-14",105.7977,105.935,104.9987,105.7914,692300.0],["2014-04-15",105.96,106.9026,105.6042,106.6778,784100.0],["2014-04-16",107.0523,107.7015,106.4905,107.4081,682800.0],["2014-04-17",107.0648,107.6204,106.5904,107.5392,505400.0],["2014-04-21",107.7577,108.1385,107.3395,108.0885,680100.0],["2014-04-22",107.92,108.3382,107.2021,108.1821,412800.0],["2014-04-23",108.282,108.282,107.5392,108.1821,772700.0],["2014-04-24",108.307,108.6191,107.8451,108.6191,383400.0],["2014-04-25",108.6628,108.7502,108.0947,108.3507,514300.0],["2014-04-28",108.7814,109.6178,108.3257,109.6116,752300.0],["2014-04-29",110.0485,110.3107,109.3432,109.8301,644400.0],["2014-04-30",109.7364,109.8176,108.8313,109.5554,527700.0],["2014-05-01",109.4056,110.1671,108.1759,109.9799,751900.0],["2014-05-02",107.6141,107.6828,105.7977,106.4531,1231800.0],["2014-05-05",106.2346,107.3645,106.166,107.3208,971400.0],["2014-05-06",106.7839,107.2209,106.1597,106.6528,575900.0],["2014-05-07",106.9649,108.2071,106.7839,108.1135,870500.0],["2014-05-08",107.5705,107.8951,106.2347,107.0524,744500.0],["2014-05-09",107.0274,107.8326,106.4905,107.1397,463000.0],["2014-05-12",107.2895,107.7203,106.8401,107.2833,564000.0],["2014-05-13",107.3894,108.3944,105.0486,106.3844,708700.0],["2014-05-14",106.5592,107.3145,106.0411,107.146,670300.0],["2014-05-15",106.9088,107.2458,105.4544,106.4593,558000.0],["2014-05-16",106.2845,107.6578,105.8788,107.5954,801700.0],["2014-05-19",107.2209,107.5018,106.4344,107.3208,444700.0],["2014-05-20",107.4831,107.7515,106.141,106.6216,495300.0],["2014-05-21",106.6591,107.0586,106.1847,106.3158,335500.0],["2014-05-22",106.4906,106.7715,105.8788,105.9413,469800.0],["2014-05-23",106.4156,107.096,106.1909,106.9712,420100.0],["2014-05-27",107.1709,107.6703,106.9837,107.6079,507100.0],["2014-05-28",107.5018,107.5018,106.2221,106.3907,653700.0],["2014-05-29",106.4718,106.9212,106.0224,106.1098,742200.0],["2014-05-30",106.116,107.7078,106.0911,107.6016,1299200.0],["2014-06-02",107.4955,107.8638,107.1834,107.4456,498000.0],["2014-06-03",107.533,107.7951,106.6154,106.7465,494200.0],["2014-06-04",106.4656,107.5829,106.2533,107.4206,737900.0],["2014-06-05",107.4331,109.0997,107.2021,108.9873,580600.0],["2014-06-06",109.0124,109.2371,107.5143,107.8826,423700.0],["2014-06-09",107.7702,108.513,106.5405,106.9462,583800.0],["2014-06-10",106.7402,107.4955,106.7402,107.1147,663100.0],["2014-06-11",106.9322,107.3476,106.4728,106.9448,648100.0],["2014-06-12",107.0266,107.2092,106.1519,106.6302,455300.0],["2014-06-13",106.5987,106.9951,105.8686,106.6931,556700.0],["2014-06-16",106.605,107.4609,106.1582,106.3533,478600.0],["2014-06-17",105.9316,106.8945,105.6043,106.8504,473600.0],["2014-06-18",106.6616,107.7693,106.0826,107.5301,621300.0],["2014-06-19",107.5364,108.3797,107.0077,107.8448,555800.0],["2014-06-20",108.0777,108.4805,107.4672,108.3231,1017300.0],["2014-06-23",108.3357,108.8706,107.7189,107.7944,529100.0],["2014-06-24",107.6182,108.2727,107.3854,107.5867,461400.0],["2014-06-25",107.3224,107.8322,106.5861,106.8001,702500.0],["2014-06-26",106.9511,107.1148,106.5106,106.5798,492700.0],["2014-06-27",106.5106,108.5056,106.5106,108.3545,658800.0],["2014-06-30",107.8007,108.3231,107.1903,107.8385,606000.0],["2014-07-01",108.1532,108.6629,107.3791,108.2979,496100.0],["2014-07-02",108.0524,108.216,107.1273,108.0147,394900.0],["2014-07-03",107.9644,107.9644,106.8379,107.5364,248900.0],["2014-07-07",107.6245,108.0462,107.1714,107.4105,401100.0],["2014-07-08",107.6182,108.1343,107.1777,107.3161,506700.0],["2014-07-09",107.4168,107.6119,106.6931,107.335,367800.0],["2014-07-10",107.335,107.9958,106.9952,107.7818,575800.0],["2014-07-11",107.8448,108.0336,107.1336,107.8133,399000.0],["2014-07-14",108.0273,108.4049,107.6686,108.3357,382300.0],["2014-07-15",108.3797,108.8517,107.9706,108.3608,410000.0],["2014-07-16",108.4049,108.6881,107.9203,108.5497,430600.0],["2014-07-17",108.0903,108.7888,107.9329,108.235,401400.0],["2014-07-18",108.5685,109.0783,108.1154,109.0091,406600.0],["2014-07-21",108.7636,109.3615,108.5496,108.814,417000.0],["2014-07-22",109.0595,109.5,108.8392,108.9651,483100.0],["2014-07-23",108.9461,110.0286,108.9461,109.5063,477200.0],["2014-07-24",109.8021,110.2992,109.4937,110.23,768100.0],["2014-07-25",109.8524,110.595,109.2419,109.2986,484500.0],["2014-07-28",109.6447,110.6769,109.4056,110.444,467800.0],["2014-07-29",110.3308,110.6265,109.6888,109.8336,415900.0],["2014-07-30",109.7832,110.6705,109.4622,110.2992,510300.0],["2014-07-31",109.8587,109.9909,107.8007,108.0021,966600.0],["2014-08-01",108.1343,109.1412,108.0021,108.6881,653800.0],["2014-08-04",108.6566,109.0468,107.7378,108.7133,418200.0],["2014-08-05",108.2476,108.7574,107.5176,107.6938,546700.0],["2014-08-06",107.7189,109.393,107.6811,108.751,732200.0],["2014-08-07",108.8329,109.4119,108.2539,108.4301,428600.0],["2014-08-08",108.8077,109.2042,107.9832,109.0783,474700.0],["2014-08-11",108.7636,109.7832,108.7636,109.3175,452900.0],["2014-08-12",109.4622,110.3811,109.1979,109.4056,497400.0],["2014-08-13",109.758,111.0293,109.4937,110.5887,447000.0],["2014-08-14",111.1363,111.3251,109.7832,110.4251,602100.0],["2014-08-15",110.7335,111.1363,109.5314,110.1419,501300.0],["2014-08-18",110.809,110.8531,110.2363,110.5887,491900.0],["2014-08-19",110.6265,111.495,110.4629,111.0607,307700.0],["2014-08-20",111.1048,111.9041,110.4503,111.5454,521500.0],["2014-08-21",111.9544,112.1873,111.1615,111.1929,334600.0],["2014-08-22",111.0482,111.0733,109.6762,110.0978,423900.0],["2014-08-25",110.595,110.595,109.2482,109.5,460400.0],["2014-08-26",110.0097,110.1041,109.0846,109.2231,402700.0],["2014-08-27",109.3363,109.6824,108.9587,109.4244,250800.0],["2014-08-28",109.1098,109.6573,109.1098,109.4119,342700.0],["2014-08-29",109.5063,110.2741,109.3804,110.2489,494900.0],["2014-09-02",110.4503,110.6202,109.9217,110.3244,394200.0],["2014-09-03",110.8531,111.023,109.8083,110.3999,332700.0],["2014-09-04",110.2489,110.4503,109.0342,109.6699,425300.0],["2014-09-05",109.7077,111.2433,109.3741,111.1677,695800.0],["2014-09-08",111.174,111.4761,110.4125,110.7587,360100.0],["2014-09-09",110.809,111.13,109.8839,110.2804,380900.0],["2014-09-10",109.9909,109.9972,108.3735,108.6252,562300.0],["2014-09-11",108.8853,108.9932,108.0985,108.6125,360100.0],["2014-09-12",108.3777,108.4539,105.1291,105.3766,1062000.0],["2014-09-15",105.3639,105.9857,104.7294,105.4972,672900.0],["2014-09-16",105.3893,106.6836,105.3385,106.0682,529000.0],["2014-09-17",106.4234,107.1785,105.5288,105.7001,510500.0],["2014-09-18",105.6748,105.973,104.5454,104.7675,747000.0],["2014-09-19",105.44,105.8398,104.6215,104.6659,1104500.0],["2014-09-22",104.6533,104.7548,103.6952,103.7713,758500.0],["2014-09-23",103.8284,104.4756,103.416,103.454,658200.0],["2014-09-24",103.4033,105.053,103.1051,103.4985,685800.0],["2014-09-25",103.5492,103.9743,103.0035,103.7396,795600.0],["2014-09-26",103.6888,104.85,103.5302,104.685,643600.0],["2014-09-29",103.9997,105.3448,103.7332,105.2751,618600.0],["2014-09-30",105.3131,106.0872,104.4375,105.2243,770800.0],["2014-10-01",105.1545,106.0809,104.7992,105.1735,624300.0],["2014-10-02",105.2243,105.8461,104.7231,105.256,584600.0],["2014-10-03",105.7636,106.6455,105.0593,106.341,543400.0],["2014-10-06",106.3981,106.9691,105.8524,105.8715,550900.0],["2014-10-07",105.9603,106.0555,105.0276,105.0403,431900.0],["2014-10-08",105.2687,107.4641,104.9959,107.4641,653200.0],["2014-10-09",107.6227,108.4539,107.2864,107.5402,641500.0],["2014-10-10",107.8828,108.1874,106.855,106.9184,584100.0],["2014-10-13",106.9311,107.997,106.5948,106.7915,682400.0],["2014-10-14",106.7407,108.9424,106.6202,108.3714,806500.0],["2014-10-15",107.6227,108.4729,106.5631,107.7877,1047100.0],["2014-10-16",106.8676,108.143,106.4172,107.8003,862900.0],["2014-10-17",108.3587,109.2089,107.2547,108.8282,742900.0],["2014-10-20",108.8219,109.9005,108.4983,109.8625,573300.0],["2014-10-21",110.351,111.2964,109.5959,111.2202,612500.0],["2014-10-22",111.8103,112.2227,111.2456,111.804,674900.0],["2014-10-23",112.3116,112.8002,111.5629,112.1276,894700.0],["2014-10-24",111.8801,112.3814,111.087,111.6517,840500.0],["2014-10-27",111.639,113.6186,111.3662,113.606,741700.0],["2014-10-28",113.6186,114.0755,113.0159,114.0438,478600.0],["2014-10-29",113.7899,115.5284,112.9714,113.625,596000.0],["2014-10-30",113.1999,114.5006,113.1491,114.0691,842400.0],["2014-10-31",116.6769,117.0386,114.0691,116.9624,1012000.0],["2014-11-03",116.9497,118.4662,116.366,118.3773,733400.0],["2014-11-04",118.2822,118.72,117.47,118.4281,527200.0],["2014-11-05",118.2441,118.8341,117.6476,118.6819,763100.0],["2014-11-06",118.72,119.1514,118.168,118.3773,749700.0],["2014-11-07",118.536,118.7453,117.47,118.1997,718600.0],["2014-11-10",118.0982,119.3608,117.8698,119.3608,484800.0],["2014-11-11",119.2022,119.5131,118.5169,118.8722,527600.0],["2014-11-12",118.8786,119.2847,117.8888,117.9903,509500.0],["2014-11-13",118.4091,119.0626,118.003,118.6755,530400.0],["2014-11-14",118.3646,119.2022,117.4827,117.7746,388100.0],["2014-11-17",117.8634,118.777,117.5969,118.1425,378500.0],["2014-11-18",118.3773,118.9864,117.9522,118.3075,450800.0],["2014-11-19",118.3075,118.6184,116.5817,116.6959,727400.0],["2014-11-20",116.6515,117.0068,116.2391,116.734,531100.0],["2014-11-21",117.7238,117.8571,116.9942,117.6857,653200.0],["2014-11-24",118.1426,118.6502,117.47,117.4954,442900.0],["2014-11-25",117.6223,117.9522,117.3368,117.635,1119400.0],["2014-11-26",117.8253,118.7517,117.4383,118.4154,529800.0],["2014-11-28",118.9166,120.6742,118.7897,119.0499,437200.0],["2014-12-01",118.6312,119.4306,117.9967,118.1807,604900.0],["2014-12-02",118.371,118.371,117.451,118.003,669900.0],["2014-12-03",117.9459,118.4661,117.2162,118.0981,568000.0],["2014-12-04",117.3113,118.0156,116.6895,117.6984,561600.0],["2014-12-05",117.3875,117.6667,116.3723,117.102,483300.0],["2014-12-08",117.1147,118.3519,117.1147,117.7174,514600.0],["2014-12-09",116.8673,118.206,116.8102,117.9586,442200.0],["2014-12-10",117.654,118.6438,117.0576,117.7999,685600.0],["2014-12-11",118.3818,118.7462,117.6338,117.9342,452700.0],["2014-12-12",117.525,118.4264,116.3934,116.4446,618200.0],["2014-12-15",116.6939,117.1286,114.7632,115.1212,736300.0],["2014-12-16",115.0573,115.3961,114.0664,114.3413,701400.0],["2014-12-17",114.9934,116.9113,114.3924,116.9113,972400.0],["2014-12-18",117.9342,118.5352,116.7131,118.4904,705400.0],["2014-12-19",119.0274,119.1425,117.8575,118.2411,1209900.0],["2014-12-22",118.6567,120.6257,118.4712,120.5107,511900.0],["2014-12-23",120.6641,121.2906,120.2038,120.5809,472900.0],["2014-12-24",120.6129,121.2331,119.6284,119.8266,218000.0],["2014-12-26",119.833,120.8175,119.6859,120.1654,229500.0],["2014-12-29",120.1526,121.4568,120.1462,121.0541,393700.0],["2014-12-30",121.0476,121.4696,120.3763,120.5873,337500.0],["2014-12-31",120.6768,121.2842,118.0557,118.1771,525000.0],["2015-01-02",118.4968,119.9544,118.305,119.6987,415300.0],["2015-01-05",119.4366,120.7728,119.0211,120.2613,481900.0],["2015-01-06",121.3353,122.6204,120.9517,122.3135,642800.0],["2015-01-07",122.6203,125.005,121.8979,124.8196,734100.0],["2015-01-08",125.1904,126.9421,124.4808,126.5202,893900.0],["2015-01-09",126.8399,127.0764,125.069,126.9038,611900.0],["2015-01-12",126.9166,127.4025,126.5394,126.68,403500.0],["2015-01-13",127.0636,128.1185,126.712,127.1723,766700.0],["2015-01-14",126.5713,127.5303,125.9512,127.1083,608400.0],["2015-01-15",127.4025,128.5916,126.9358,127.5047,720600.0],["2015-01-16",127.7477,129.5569,126.9421,129.3012,609500.0],["2015-01-20",130.0108,130.2793,129.0263,129.5121,555200.0],["2015-01-21",128.9624,129.1989,127.9778,128.5085,558100.0],["2015-01-22",128.7961,131.347,128.534,131.1999,765700.0],["2015-01-23",130.4712,131.8009,129.2501,129.6209,532600.0],["2015-01-26",129.608,130.746,128.8472,130.6693,516000.0],["2015-01-27",130.1898,131.7881,129.8318,130.8483,443000.0],["2015-01-28",131.379,132.2868,129.5761,129.6273,468000.0],["2015-01-29",129.5634,130.6822,128.8793,130.5415,333300.0],["2015-01-30",130.0236,130.3369,128.3359,128.3998,1259800.0],["2015-02-02",128.5085,129.2245,126.4691,128.9816,628600.0],["2015-02-03",129.0582,129.819,127.9011,129.7998,663200.0],["2015-02-04",129.1797,129.9725,128.1888,129.5633,679600.0],["2015-02-05",129.6017,132.2165,129.5058,132.1845,639500.0],["2015-02-06",131.7754,131.8073,129.7551,130.7205,1871600.0],["2015-02-09",130.5798,130.8228,129.3268,129.525,781300.0],["2015-02-10",130.1962,130.4839,128.956,130.2154,657700.0],["2015-02-11",130.5351,131.0082,129.0199,129.672,737100.0],["2015-02-12",129.5825,130.5287,128.9368,130.2857,459200.0],["2015-02-13",130.0748,130.0748,128.566,129.5314,447600.0],["2015-02-17",129.6209,130.4775,129.1158,129.8638,724500.0],["2015-02-18",129.9597,130.1515,128.3998,129.883,508200.0],["2015-02-19",129.2245,129.4931,126.8015,127.0892,748900.0],["2015-02-20",127.7796,128.956,127.0892,127.9778,950300.0],["2015-02-23",128.2208,128.956,127.4984,128.5085,611600.0],["2015-02-24",127.9523,128.4382,126.7632,126.9038,571100.0],["2015-02-25",126.6928,127.7604,126.2069,126.7631,498600.0],["2015-02-26",126.68,126.9613,125.3247,125.7914,452100.0],["2015-02-27",126.0023,126.4179,124.9091,126.0854,626200.0],["2015-03-02",125.2735,127.6518,125.2735,126.2964,635800.0],["2015-03-03",126.175,126.2517,124.9986,125.8937,473900.0],["2015-03-04",125.7594,126.1366,124.5191,124.7812,597800.0],["2015-03-05",124.8068,125.8297,124.0524,125.0498,499300.0],["2015-03-06",122.7802,122.9976,120.0823,120.2869,1066200.0],["2015-03-09",120.8367,121.9746,120.1462,120.1654,749400.0],["2015-03-10",119.9672,120.4915,118.9187,119.3279,876000.0],["2015-03-11",119.2,120.3316,118.4009,118.8229,1021700.0],["2015-03-12",119.6281,121.3738,119.5637,121.2514,776300.0],["2015-03-13",121.4253,121.8698,120.2207,121.6379,643700.0],["2015-03-16",121.8376,123.3771,121.8376,122.8876,624900.0],["2015-03-17",122.7007,123.2483,121.9986,122.5139,495700.0],["2015-03-18",122.4946,125.1936,121.3415,124.7942,671800.0],["2015-03-19",124.8587,125.8572,124.4915,125.1228,587300.0],["2015-03-20",125.6897,128.4532,125.1164,128.2664,983500.0],["2015-03-23",128.0731,130.566,127.3516,129.8381,1158000.0],["2015-03-24",129.7801,130.6433,128.4338,128.4338,699400.0],["2015-03-25",128.4918,128.9813,126.7332,126.7912,637600.0],["2015-03-26",126.0504,127.3645,125.8636,126.6301,447000.0],["2015-03-27",126.6108,127.4482,126.2437,127.2099,606700.0],["2015-03-30",127.197,128.5884,126.9071,128.3114,483700.0],["2015-03-31",128.0924,128.6915,126.7461,126.9909,739700.0],["2015-04-01",127.1584,127.5835,125.4835,126.2243,532400.0],["2015-04-02",126.1792,127.6157,125.8443,127.1004,456600.0],["2015-04-06",127.532,128.7881,127.2485,128.4274,405800.0],["2015-04-07",128.4531,128.4531,126.8234,126.9329,438500.0],["2015-04-08",126.9844,127.2292,126.5915,126.9007,492200.0],["2015-04-09",126.8234,127.2679,124.6397,125.052,499000.0],["2015-04-10",125.8056,126.7783,124.3369,124.7685,452800.0],["2015-04-13",124.7814,124.9231,123.3256,123.3256,689100.0],["2015-04-14",123.7636,124.6461,123.2676,123.725,545600.0],["2015-04-15",124.0213,124.6268,122.9584,123.0035,472900.0],["2015-04-16",122.72,123.8602,122.2756,123.4286,452800.0],["2015-04-17",122.952,123.3191,121.9213,122.4366,533700.0],["2015-04-20",122.6041,123.4738,122.1532,123.4158,871500.0],["2015-04-21",123.5832,124.0663,122.7136,123.4479,511100.0],["2015-04-22",123.8216,124.3498,123.5189,124.2017,459800.0],["2015-04-23",124.2016,124.8264,123.5059,124.3497,493800.0],["2015-04-24",124.7234,125.5544,124.0084,124.7105,376600.0],["2015-04-27",124.8458,125.4706,124.1436,124.4399,398700.0],["2015-04-28",123.9698,124.4078,123.3449,124.0084,384600.0],["2015-04-29",123.3062,123.5639,120.9873,121.4704,815700.0],["2015-04-30",121.2643,121.9664,120.0725,121.0452,889600.0],["2015-05-01",121.3351,124.1243,121.3351,122.4753,1029200.0],["2015-05-04",122.7587,123.5446,122.6556,123.1323,518200.0],["2015-05-05",122.5976,122.9713,120.4075,120.8133,730500.0],["2015-05-06",121.4768,121.844,119.9888,120.6909,677000.0],["2015-05-07",121.3737,124.1437,121.1934,123.5575,729600.0],["2015-05-08",124.543,127.1906,124.543,126.5979,761100.0],["2015-05-11",126.5722,126.9651,124.6461,125.0713,1058400.0],["2015-05-12",125.2645,126.9844,123.7893,126.3789,660900.0],["2015-05-13",126.7075,127.4676,124.0406,124.4722,542100.0],["2015-05-14",125.1228,127.2549,125.0455,127.1454,576300.0],["2015-05-15",127.5127,128.9878,127.0811,128.8783,670900.0],["2015-05-18",128.3693,129.2196,128.0601,128.4982,715400.0],["2015-05-19",128.2405,128.3822,126.8362,126.9973,872500.0],["2015-05-20",127.0038,127.5255,126.3531,126.3531,1030500.0],["2015-05-21",126.2565,126.9393,124.9102,125.5157,886900.0],["2015-05-22",125.4899,126.4175,124.5623,125.6702,495600.0],["2015-05-26",125.5737,125.6059,124.4786,124.8651,604000.0],["2015-05-27",124.8652,126.5851,124.6719,126.3725,431100.0],["2015-05-28",126.7203,126.862,125.3611,125.9473,417800.0],["2015-05-29",126.2759,126.5786,124.163,124.6719,1443200.0],["2015-06-01",124.6203,126.6881,124.3305,126.4627,668800.0],["2015-06-02",125.8829,126.2565,125.0132,125.7154,514200.0],["2015-06-03",125.3612,125.6253,123.6219,124.3369,566200.0],["2015-06-04",124.047,124.5688,123.3127,123.4802,724600.0],["2015-06-05",123.2805,123.2805,121.071,121.232,821300.0],["2015-06-08",121.232,121.5477,120.4204,120.4204,842800.0],["2015-06-09",120.8133,121.2513,119.6023,119.7762,596500.0],["2015-06-10",119.9694,121.7022,119.6409,120.6071,579400.0],["2015-06-11",121.0492,121.9073,120.9257,121.4782,646700.0],["2015-06-12",121.3353,121.7773,120.7242,121.3808,419400.0],["2015-06-15",121.0752,121.0752,119.9896,120.6527,599200.0],["2015-06-16",120.6527,122.3103,120.5096,121.9788,518800.0],["2015-06-17",122.0048,122.9149,120.8022,122.7784,777600.0],["2015-06-18",123.032,125.6127,123.006,125.1122,945500.0],["2015-06-19",124.9106,125.1641,123.669,124.176,1254900.0],["2015-06-22",124.2671,124.6506,122.2779,122.4339,812200.0],["2015-06-23",122.2713,122.6939,121.1662,121.3547,491500.0],["2015-06-24",121.4327,122.1868,120.2366,120.2366,493700.0],["2015-06-25",120.1846,121.0232,119.255,119.3655,483100.0],["2015-06-26",119.4631,120.6852,119.008,120.5552,634500.0],["2015-06-29",120.5422,121.0363,118.904,118.9495,761500.0],["2015-06-30",119.7166,120.8932,118.969,119.8531,801800.0],["2015-07-01",119.1965,121.6213,118.3644,121.6083,900900.0],["2015-07-02",122.7329,123.3115,121.4133,121.7188,604900.0],["2015-07-06",121.1272,122.5249,120.9062,122.4599,567600.0],["2015-07-07",122.9279,125.5087,122.4599,125.2551,908600.0],["2015-07-08",124.6896,126.4513,124.176,125.6452,799700.0],["2015-07-09",126.3668,126.9518,125.5737,125.9377,611200.0],["2015-07-10",126.5098,128.551,126.0483,127.4979,718800.0],["2015-07-13",128.226,129.2531,127.0624,127.8685,681200.0],["2015-07-14",128.122,128.798,127.4199,128.5055,546800.0],["2015-07-15",128.1219,129.5716,127.4199,129.2011,445500.0],["2015-07-16",129.5846,130.3907,129.3961,130.1372,427400.0],["2015-07-17",129.6822,129.7992,128.382,128.9736,464300.0],["2015-07-20",128.9736,130.5012,128.265,130.1047,426400.0],["2015-07-21",130.3127,130.9953,129.7602,130.5532,660700.0],["2015-07-22",130.5922,131.3528,130.5727,130.9823,679400.0],["2015-07-23",130.7612,131.3658,129.7081,130.7287,572600.0],["2015-07-24",130.5988,131.9899,130.2022,131.2683,435100.0],["2015-07-27",131.1968,132.3279,130.9562,131.9118,504600.0],["2015-07-28",132.1199,132.5554,131.3788,132.2304,436800.0],["2015-07-29",132.1524,132.1784,131.2683,131.9184,689900.0],["2015-07-30",131.9639,132.2434,130.2217,131.9769,561800.0],["2015-07-31",132.7765,134.3886,132.2239,133.381,618900.0],["2015-08-03",133.3811,134.0506,133.1275,133.6021,496200.0],["2015-08-04",131.2618,134.7852,131.0213,133.511,466100.0],["2015-08-05",134.148,134.5121,133.3225,133.6735,595900.0],["2015-08-06",133.6735,135.0517,132.9324,134.8826,528300.0],["2015-08-07",135.1947,136.2349,134.6942,135.7408,574000.0],["2015-08-10",136.5144,137.1254,134.4731,134.8567,494500.0],["2015-08-11",134.7202,136.8394,134.7202,135.9293,547700.0],["2015-08-12",135.6368,136.8979,135.3898,136.8589,490000.0],["2015-08-13",136.5598,138.6856,136.0528,138.172,739300.0],["2015-08-14",137.951,139.0952,137.0669,138.9391,465900.0],["2015-08-17",139.1082,140.0638,138.4906,139.9923,368800.0],["2015-08-18",139.9923,141.1039,139.6347,140.9674,537400.0],["2015-08-19",140.1938,141.7084,139.8362,140.9738,553100.0],["2015-08-20",140.2848,141.3119,139.7907,139.9662,515300.0],["2015-08-21",139.6476,140.2457,138.1395,138.146,784700.0],["2015-08-24",133.9141,136.5144,130.7222,131.4503,1494700.0],["2015-08-25",134.7137,137.2294,127.8099,128.0375,1017000.0],["2015-08-26",130.1827,132.4059,128.9411,132.0939,783200.0],["2015-08-27",132.7569,137.0799,132.1654,135.2207,876700.0],["2015-08-28",135.0322,135.1622,133.641,134.0181,979100.0],["2015-08-31",133.8751,134.5316,130.6962,130.8393,1182500.0],["2015-09-01",129.6301,131.3398,128.3105,129.3636,1045100.0],["2015-09-02",129.2466,132.0289,129.2466,131.5413,623500.0],["2015-09-03",132.2499,133.0105,131.5349,132.1264,710300.0],["2015-09-04",131.4503,131.9184,129.1036,129.7211,622600.0],["2015-09-08",131.6388,132.887,130.8458,132.5359,505600.0],["2015-09-09",133.9076,134.1481,129.9291,130.1697,795200.0],["2015-09-10",130.0137,131.5348,129.4481,130.1502,654400.0],["2015-09-11",130.1829,132.5957,130.1829,132.5629,594200.0],["2015-09-14",132.5761,132.7924,131.7893,132.2286,375200.0],["2015-09-15",132.5236,134.0643,131.6122,133.6971,411400.0],["2015-09-16",133.6644,135.1134,133.1202,134.7134,378200.0],["2015-09-17",134.6675,138.1293,133.8349,135.9854,679600.0],["2015-09-18",134.6806,138.1752,134.4315,135.6969,1148400.0],["2015-09-21",135.9395,137.749,135.31,137.3687,485300.0],["2015-09-22",137.2048,137.5326,135.428,135.8739,448800.0],["2015-09-23",135.8345,137.172,135.3035,136.6344,644000.0],["2015-09-24",136.7,137.0081,134.1627,134.838,646000.0],["2015-09-25",135.2248,137.8539,134.8445,137.1982,606300.0],["2015-09-28",137.0606,137.2442,134.9429,135.828,642200.0],["2015-09-29",135.6968,137.5654,135.4805,137.1982,881700.0],["2015-09-30",138.3784,139.0669,137.3688,138.7522,706100.0],["2015-10-01",139.4667,140.3518,138.3653,140.2732,590000.0],["2015-10-02",139.8012,141.873,138.2539,141.755,626600.0],["2015-10-05",142.6073,144.4759,141.7615,144.312,673200.0],["2015-10-06",144.2922,144.5741,142.0827,142.3712,474900.0],["2015-10-07",142.4893,143.5252,140.9551,142.3319,894700.0],["2015-10-08",142.286,143.5449,141.2173,143.4268,549300.0],["2015-10-09",143.5317,143.5317,141.3812,142.3909,670500.0],["2015-10-12",142.4827,144.2267,142.4827,143.7612,423400.0],["2015-10-13",143.04,143.8857,141.7025,142.3122,416200.0],["2015-10-14",142.6925,143.2891,141.8729,142.3057,664800.0],["2015-10-15",142.8761,143.9579,142.4368,143.9579,457800.0],["2015-10-16",144.7315,145.6822,144.2136,145.0987,528200.0],["2015-10-19",145.138,148.1212,145.138,148.1212,642700.0],["2015-10-20",148.0949,149.4783,147.5966,148.921,589400.0],["2015-10-21",149.5636,150.1274,148.9145,149.1112,567400.0],["2015-10-22",150.0553,151.5436,149.4193,150.8158,685600.0],["2015-10-23",150.4683,151.6485,149.734,150.7306,615800.0],["2015-10-26",151.2026,151.8255,149.9897,151.1961,472400.0],["2015-10-27",150.96,152.7565,150.724,152.7237,610400.0],["2015-10-28",152.8221,153.2351,148.9473,151.8452,807900.0],["2015-10-29",149.7996,150.8093,148.6523,150.075,815500.0],["2015-10-30",150.5601,150.6454,148.9604,150.4421,1062500.0],["2015-11-02",150.3307,154.2907,149.8586,154.2448,919900.0],["2015-11-03",153.8317,154.2186,151.3665,153.1958,788100.0],["2015-11-04",153.2089,153.5564,151.3862,151.878,493700.0],["2015-11-05",151.4714,152.2713,151.0911,152.1729,461000.0],["2015-11-06",150.3765,151.655,147.5639,148.9276,772400.0],["2015-11-09",148.6981,149.4062,146.01,148.9014,816200.0],["2015-11-10",149.026,150.7896,148.626,150.3831,680300.0],["2015-11-11",149.7865,151.0453,149.7865,150.0356,502600.0],["2015-11-12",149.8914,150.8748,149.1308,149.7668,507200.0],["2015-11-13",149.6226,150.7961,147.9441,148.3441,666900.0],["2015-11-16",148.3441,150.3569,148.0753,150.3569,553100.0],["2015-11-17",150.3569,152.7171,150.0946,151.7206,503800.0],["2015-11-18",152.5861,153.2548,150.3045,152.5861,591400.0],["2015-11-19",152.8155,154.0743,152.4746,153.6219,641600.0],["2015-11-20",154.5005,155.7462,154.0743,155.1758,789100.0],["2015-11-23",155.3528,156.0412,154.9332,155.4118,459500.0],["2015-11-24",154.8217,156.1395,154.2317,155.9297,761700.0],["2015-11-25",156.0412,157.8377,156.0412,156.9198,573500.0],["2015-11-27",156.7755,159.044,156.7034,157.877,291900.0],["2015-11-30",158.2573,159.0506,156.533,157.3919,1175700.0],["2015-12-01",158.5982,159.4112,157.6475,159.3915,687800.0],["2015-12-02",158.6637,160.0996,157.3197,157.4508,818900.0],["2015-12-03",156.946,158.7097,154.3497,155.2741,1246400.0],["2015-12-04",156.1462,159.2277,156.1462,158.5982,1056200.0],["2015-12-07",158.9851,159.8898,158.3753,159.4178,684400.0],["2015-12-08",159.2342,161.7781,157.9492,161.4175,1301800.0],["2015-12-09",161.824,161.824,158.6769,159.1621,830300.0],["2015-12-10",159.4374,160.1914,157.7721,157.9426,755400.0],["2015-12-11",157.8106,159.8509,157.0314,159.7716,913800.0],["2015-12-14",159.6,164.7833,159.6,164.4729,1148500.0],["2015-12-15",165.635,166.2227,162.8684,162.9674,953500.0],["2015-12-16",163.6938,165.5492,163.2316,164.9681,1051700.0],["2015-12-17",164.0041,164.9945,162.8882,163.4626,901100.0],["2015-12-18",163.1061,164.9021,162.2081,164.2418,1734900.0],["2015-12-21",165.4105,166.0378,164.5785,165.4963,722700.0],["2015-12-22",166.1963,166.9622,163.8918,164.0767,1020600.0],["2015-12-23",164.3342,165.0408,162.9212,164.1692,819500.0],["2015-12-24",164.5257,164.7634,163.3438,163.9183,310800.0],["2015-12-28",163.6211,166.2623,163.1061,165.8463,509600.0],["2015-12-29",166.8764,167.6687,165.8199,166.5331,689300.0],["2015-12-30",166.5198,166.6915,165.0143,165.3775,516300.0],["2015-12-31",165.4039,165.6284,163.5287,163.5551,517900.0],["2016-01-04",161.0592,162.7495,159.8905,161.3563,1220900.0],["2016-01-05",161.6402,166.5726,161.3497,165.9123,776000.0],["2016-01-06",165.0738,167.5829,164.8361,166.1765,589800.0],["2016-01-07",164.0701,166.3151,164.0107,164.4465,633700.0],["2016-01-08",165.2058,165.9916,162.9608,163.2447,600600.0],["2016-01-11",163.8853,166.0444,163.8126,164.8559,818100.0],["2016-01-12",165.153,165.9124,163.7532,165.186,856000.0],["2016-01-13",165.3973,168.1508,164.3541,164.6446,849400.0],["2016-01-14",164.9219,166.1699,162.7165,164.8955,1070400.0],["2016-01-15",163.5815,167.3056,162.6307,164.1163,1273900.0],["2016-01-19",165.153,166.9094,163.6343,165.3643,901600.0],["2016-01-20",164.2418,165.0143,158.1472,158.6623,1336500.0],["2016-01-21",159.2698,161.5544,158.5567,159.1707,748700.0],["2016-01-22",160.313,164.5587,160.1876,163.5749,778500.0],["2016-01-25",163.74,166.0576,162.6835,163.4296,918000.0],["2016-01-26",162.9938,167.4112,162.6835,167.365,983600.0],["2016-01-27",167.0678,167.6621,163.0731,163.872,978900.0],["2016-01-28",164.354,166.7443,163.4098,164.4531,736700.0],["2016-01-29",166.2557,169.0157,164.4597,167.4244,978900.0],["2016-02-01",167.1471,169.3393,166.15,167.7678,675800.0],["2016-02-02",167.7414,169.1148,166.2953,168.5205,774600.0],["2016-02-03",169.194,170.3429,165.1662,167.1273,708600.0],["2016-02-04",166.8632,166.949,162.1685,162.5779,930500.0],["2016-02-05",162.2675,162.2675,156.3116,156.5758,1188600.0],["2016-02-08",155.1693,155.8032,148.3749,151.1944,1418200.0],["2016-02-09",150.6265,155.3872,149.1936,153.7959,1061000.0],["2016-02-10",155.3807,157.7511,154.9185,155.7438,856000.0],["2016-02-11",154.9845,156.4372,152.4886,155.0571,1388100.0],["2016-02-12",156.6022,156.8267,151.7622,154.2515,1040700.0],["2016-02-16",155.9749,158.0548,154.5487,157.2691,838400.0],["2016-02-17",160.4253,164.7106,160.0225,162.5052,1093900.0],["2016-02-18",162.1024,163.6145,161.5016,162.908,528300.0],["2016-02-19",162.6241,167.9263,161.1516,166.3746,1084800.0],["2016-02-22",167.2725,168.3422,166.2095,167.4772,520100.0],["2016-02-23",167.2725,169.5572,167.1273,167.53,521200.0],["2016-02-24",166.6981,168.0055,163.6541,165.021,589800.0],["2016-02-25",165.8991,168.5403,165.2454,168.4413,756000.0],["2016-02-26",168.2167,169.0355,167.2593,167.7413,907000.0],["2016-02-29",167.7149,168.3356,164.6049,164.737,953700.0],["2016-03-01",164.8955,168.3753,164.8955,168.3092,741400.0],["2016-03-02",168.3092,169.5506,168.0187,169.1478,556400.0],["2016-03-03",169.0355,169.6694,165.087,167.1933,587900.0],["2016-03-04",166.9424,167.2858,163.9843,165.0407,824400.0],["2016-03-07",164.7898,165.5029,163.5353,165.4501,561200.0],["2016-03-08",165.3445,167.0679,164.0173,164.3606,751800.0],["2016-03-09",164.8361,166.084,164.3144,165.0011,511900.0],["2016-03-10",165.6747,167.266,163.6806,165.0738,736600.0],["2016-03-11",166.5198,169.7751,166.1434,169.577,679700.0],["2016-03-14",169.7099,172.9669,169.4906,172.6279,932500.0],["2016-03-15",172.1028,175.6988,171.6575,175.1538,739700.0],["2016-03-16",174.4292,178.557,173.3857,178.1582,819200.0],["2016-03-17",177.6597,179.9196,177.2874,179.3015,603700.0],["2016-03-18",179.5341,180.6708,177.8657,179.1021,1100900.0],["2016-03-21",178.1714,180.1323,175.3664,175.6523,753100.0],["2016-03-22",174.8945,176.5829,174.2432,175.413,575700.0],["2016-03-23",175.7121,177.5866,174.9344,176.2771,605600.0],["2016-03-24",175.3399,177.5533,175.1006,177.2608,568500.0],["2016-03-28",177.6597,180.3982,177.6597,179.3746,473700.0],["2016-03-29",179.4743,182.5518,178.6767,182.4654,680100.0],["2016-03-30",182.7911,182.8576,181.2357,181.6013,548000.0],["2016-03-31",182.0733,184.0076,181.7277,183.3429,623200.0],["2016-04-01",183.1966,183.9676,181.701,183.1367,709600.0],["2016-04-04",183.057,184.1604,181.9802,183.6353,575800.0],["2016-04-05",182.8775,183.9875,181.4019,182.0267,524600.0],["2016-04-06",182.0267,182.1796,179.7069,181.947,549400.0],["2016-04-07",181.8073,182.5518,180.5112,182.0134,678100.0],["2016-04-08",182.2926,183.3162,181.5548,182.1596,450500.0],["2016-04-11",182.6847,182.8309,180.6441,180.9631,383000.0],["2016-04-12",181.4617,184.0141,180.8435,183.5621,604100.0],["2016-04-13",184.4794,184.5193,179.6139,180.7372,631300.0],["2016-04-14",180.1389,180.8834,176.8022,177.5732,625300.0],["2016-04-15",177.8458,178.6434,176.9883,178.0984,987300.0],["2016-04-18",178.0984,181.2889,177.56,181.1959,576300.0],["2016-04-19",181.4019,181.4019,174.7882,175.1338,921600.0],["2016-04-20",175.4197,176.0445,173.6051,174.6752,911300.0],["2016-04-21",174.9411,175.4263,169.4041,169.557,968300.0],["2016-04-22",170.029,170.9329,168.5334,170.7867,785000.0],["2016-04-25",169.1848,171.9499,168.2476,171.817,745000.0],["2016-04-26",172.156,172.382,169.5039,170.7003,919100.0],["2016-04-27",168.9389,169.0851,163.515,164.9839,1244200.0],["2016-04-28",164.5917,167.2505,164.4787,165.5157,801200.0],["2016-04-29",164.5917,165.057,160.7033,162.7239,883900.0],["2016-05-02",163.0098,168.6065,162.8503,167.882,997900.0],["2016-05-03",167.3768,170.0755,166.8849,168.334,915500.0],["2016-05-04",167.7025,172.7941,167.3968,171.1457,1081900.0],["2016-05-05",170.5075,173.3192,169.5969,172.8606,788100.0],["2016-05-06",173.0135,175.5459,172.3753,175.0208,743700.0],["2016-05-09",175.3133,176.4433,174.5223,175.9979,734500.0],["2016-05-10",176.9086,177.6996,174.8813,176.1043,632100.0],["2016-05-11",176.317,176.3303,170.8997,172.3421,568800.0],["2016-05-12",173.0467,176.636,171.0991,175.9381,830200.0],["2016-05-13",176.1841,176.1841,173.964,174.077,500700.0],["2016-05-16",174.0836,176.6892,173.7845,176.1242,428200.0],["2016-05-17",176.1375,176.5629,171.1855,171.6508,826900.0],["2016-05-18",171.0725,171.5511,166.7454,168.7129,1074300.0],["2016-05-19",167.0046,168.1279,165.2166,166.0408,1183700.0],["2016-05-20",167.0578,168.4004,166.1604,167.7557,784900.0],["2016-05-23",167.9551,168.54,166.8982,167.4167,508400.0],["2016-05-24",167.7956,170.1287,167.7956,169.0918,680400.0],["2016-05-25",169.0851,169.444,167.1375,168.3938,624700.0],["2016-05-26",168.1944,169.7432,167.5031,168.9256,488900.0],["2016-05-27",168.9057,170.4611,168.9057,169.6501,373800.0],["2016-05-31",169.8628,170.2683,167.4433,168.6398,1306000.0],["2016-06-01",168.1877,170.913,167.7025,170.687,696100.0],["2016-06-02",169.8694,171.5112,169.0053,171.478,602900.0],["2016-06-03",171.6774,173.8178,171.6774,172.9935,759000.0],["2016-06-06",173.1597,174.642,170.368,171.0991,714600.0],["2016-06-07",170.9197,172.3155,169.8097,169.9559,845900.0],["2016-06-08",169.5504,170.7734,163.5349,167.5031,1502900.0],["2016-06-09",166.4064,168.0216,162.4381,163.136,1524300.0],["2016-06-10",162.1856,162.5777,159.9522,160.7166,1837500.0],["2016-06-13",161.105,162.7257,160.8104,160.9577,919200.0],["2016-06-14",161.0581,161.4064,159.3906,159.4643,1081800.0],["2016-06-15",160.7099,163.8976,159.5246,163.0203,1282800.0],["2016-06-16",162.5716,165.3843,162.1966,163.623,1038400.0],["2016-06-17",163.4221,163.5493,160.1206,161.6207,1166600.0],["2016-06-20",162.5381,164.1587,161.1117,161.3595,953100.0],["2016-06-21",162.3037,163.0002,161.4331,161.4733,734700.0],["2016-06-22",161.4466,161.5537,159.4174,160.8104,866500.0],["2016-06-23",161.9287,163.315,160.8706,161.393,894800.0],["2016-06-24",157.3615,164.3395,157.3615,161.6072,1362600.0],["2016-06-27",161.1184,168.3041,161.0447,167.5607,1454000.0],["2016-06-28",168.0898,170.2261,167.5206,169.5229,970900.0],["2016-06-29",170.139,171.9739,169.3019,170.1055,696400.0],["2016-06-30",170.3266,171.2574,168.5385,171.1637,880100.0],["2016-07-01",171.7998,172.0945,168.592,169.9917,656700.0],["2016-07-05",169.9046,174.1169,169.9046,173.9428,1009000.0],["2016-07-06",173.6682,174.6727,172.3155,172.8646,946200.0],["2016-07-07",172.3691,172.3691,168.9939,169.9515,703300.0],["2016-07-08",170.5609,172.5833,169.9448,172.3356,912800.0],["2016-07-11",172.8579,173.2396,170.5207,171.8132,652300.0],["2016-07-12",171.7664,172.5767,169.4493,171.3043,625700.0],["2016-07-13",171.8065,172.128,170.6547,171.7396,672600.0],["2016-07-14",172.369,172.369,168.8063,170.1457,636600.0],["2016-07-15",170.1457,170.3801,167.6813,168.505,662200.0],["2016-07-18",168.947,169.1613,167.5741,168.2572,716700.0],["2016-07-19",168.5318,168.88,166.7236,168.8532,714700.0],["2016-07-20",168.9336,169.0742,167.9357,168.7059,379500.0],["2016-07-21",168.5585,168.6188,167.2527,168.525,659500.0],["2016-07-22",168.6054,170.9091,168.1768,169.9247,636800.0],["2016-07-25",170.3935,170.8823,167.3531,168.7327,417500.0],["2016-07-26",168.5318,168.9001,166.9312,167.7081,593600.0],["2016-07-27",167.5741,167.5741,164.5405,166.2013,914700.0],["2016-07-28",163.9043,163.9043,158.2455,159.7991,1647000.0],["2016-07-29",159.7255,163.3618,159.4241,160.0,1365100.0],["2016-08-01",159.9063,160.2545,158.2455,160.0335,933300.0],["2016-08-02",159.1228,159.3572,156.4575,156.9396,900500.0],["2016-08-03",157.1271,157.1271,154.8234,156.3369,1073400.0],["2016-08-04",156.4105,156.4105,153.3166,154.3948,1145000.0],["2016-08-05",154.5555,157.1137,153.4305,155.8748,964600.0],["2016-08-08",155.7006,156.7654,154.1202,154.3613,816600.0],["2016-08-09",154.1738,155.7877,153.0219,155.2587,731800.0],["2016-08-10",155.0176,155.915,154.7631,155.5466,847700.0],["2016-08-11",154.8904,156.0088,153.3568,154.5823,833100.0],["2016-08-12",154.5957,156.2967,153.7318,154.1404,525600.0],["2016-08-15",154.3077,154.5622,152.9215,153.4171,686700.0],["2016-08-16",152.8278,153.2229,151.7161,152.3791,544200.0],["2016-08-17",152.7675,153.2899,151.4884,152.6202,645400.0],["2016-08-18",152.6135,152.6872,150.8857,151.8434,544700.0],["2016-08-19",151.321,151.7964,149.2182,150.0285,1224300.0],["2016-08-22",150.5911,152.0577,150.0285,151.8701,786100.0],["2016-08-23",152.3657,152.4728,151.4951,151.6893,683200.0],["2016-08-24",151.6759,151.6826,149.3923,149.9615,757900.0],["2016-08-25",150.3031,152.7943,150.2428,151.1737,688900.0],["2016-08-26",151.2272,152.1982,148.3409,150.0084,655600.0],["2016-08-29",150.4035,151.5755,149.9415,151.1737,629500.0],["2016-08-30",151.3076,151.4281,148.5485,149.8544,729700.0],["2016-08-31",149.774,151.4013,148.9101,149.9682,1004200.0],["2016-09-01",150.1759,152.7742,149.6267,151.4215,770300.0],["2016-09-02",151.4148,153.4841,150.3901,151.8768,665300.0],["2016-09-06",151.7898,151.7898,148.3342,150.2562,1208700.0],["2016-09-07",150.216,151.7027,149.6401,151.3009,728400.0],["2016-09-08",150.7451,150.9192,149.024,149.3388,1401200.0],["2016-09-09",148.5016,149.4325,146.2515,146.3788,1017600.0],["2016-09-12",146.3653,148.7759,145.6968,147.8778,1260900.0],["2016-09-13",146.7299,147.7292,144.9878,145.008,1183800.0],["2016-09-14",145.1295,146.1019,144.8459,145.2443,812600.0],["2016-09-15",144.981,145.5144,144.1572,145.0418,909400.0],["2016-09-16",144.6029,145.9331,144.4476,145.1498,1266500.0],["2016-09-19",145.1295,146.2909,144.8999,145.8993,1036600.0],["2016-09-20",145.8386,147.2701,145.1296,146.4193,850700.0],["2016-09-21",146.264,147.2633,143.617,146.8852,794900.0],["2016-09-22",147.1418,150.3492,147.1418,149.7685,886500.0],["2016-09-23",148.4517,150.6057,147.2768,149.9845,623800.0],["2016-09-26",149.809,151.7875,149.6132,151.2203,600100.0],["2016-09-27",151.9292,152.0845,150.3626,150.5382,649100.0],["2016-09-28",151.0244,152.6788,150.4167,152.4897,1009000.0],["2016-09-29",151.7334,153.381,150.3694,151.9225,1171400.0],["2016-09-30",152.8543,153.7996,150.5855,150.6733,1298900.0],["2016-10-03",150.3086,150.3086,146.1897,146.2302,742300.0],["2016-10-04",147.817,147.817,142.746,143.5968,856400.0],["2016-10-05",144.1572,145.0756,140.6595,141.0511,985000.0],["2016-10-06",141.4765,143.9141,139.8154,142.6379,889100.0],["2016-10-07",143.1241,144.9472,142.4488,143.1849,713100.0],["2016-10-10",143.1241,143.6102,142.4893,142.8742,425000.0],["2016-10-11",142.1855,142.9485,141.1457,141.6116,526400.0],["2016-10-12",142.064,144.0222,141.4022,143.671,686100.0],["2016-10-13",142.7257,145.2443,142.5569,144.6569,546300.0],["2016-10-14",145.0013,145.663,143.9817,144.6366,599100.0],["2016-10-17",144.6501,145.6292,144.2382,145.2511,541600.0],["2016-10-18",145.636,146.1695,144.2855,145.7373,611400.0],["2016-10-19",145.7913,145.7913,144.0154,145.3051,671200.0],["2016-10-20",145.5617,146.1559,143.7251,144.5826,572900.0],["2016-10-21",143.8736,144.6906,142.4151,142.5096,847000.0],["2016-10-24",142.2597,143.8331,141.625,142.8134,1020400.0],["2016-10-25",141.8209,143.4347,141.6386,143.3875,704900.0],["2016-10-26",143.1848,144.3327,142.4015,144.0154,782600.0],["2016-10-27",141.8816,142.3948,135.4871,136.5675,2070600.0],["2016-10-28",137.5398,141.051,137.5398,140.2812,1185100.0],["2016-10-31",141.1861,144.4138,140.4501,144.3125,1183300.0],["2016-11-01",144.0019,144.0019,138.4244,138.9106,1332600.0],["2016-11-02",139.2752,140.3353,138.5122,138.5999,758500.0],["2016-11-03",138.6337,138.6337,136.9254,137.5871,811900.0],["2016-11-04",137.7559,138.9646,136.6013,138.7215,933400.0],["2016-11-07",140.6392,143.0565,139.579,142.9688,610500.0],["2016-11-08",143.1443,146.7096,142.415,146.1086,1059900.0],["2016-11-09",142.226,147.6955,139.5386,146.8379,1517700.0],["2016-11-10",146.8851,147.4929,142.6514,145.0012,1786700.0],["2016-11-11",145.3727,147.4457,144.1167,144.6231,1218500.0],["2016-11-14",144.461,146.7704,140.8553,146.1559,1111600.0],["2016-11-15",146.372,148.0263,142.7054,143.2321,1097200.0],["2016-11-16",143.0701,143.2321,139.6466,140.5919,811600.0],["2016-11-17",140.8485,141.1456,137.9585,138.1611,578700.0],["2016-11-18",138.1206,139.2144,136.1961,137.7289,860000.0],["2016-11-21",137.7289,139.0929,136.2299,136.3514,771400.0],["2016-11-22",137.2697,138.5932,135.5344,138.4919,1231300.0],["2016-11-23",138.1476,138.7215,136.9929,138.2623,553800.0],["2016-11-25",138.1678,140.6797,138.1476,138.9173,324800.0],["2016-11-28",139.1199,142.0505,139.1199,141.4563,1060000.0],["2016-11-29",141.8479,143.6778,140.1935,141.5373,753900.0],["2016-11-30",140.619,143.0498,140.0383,141.328,1655300.0],["2016-12-01",140.5581,142.3205,139.0996,140.3556,1110400.0],["2016-12-02",140.7607,145.089,140.7607,141.4494,1004100.0],["2016-12-05",141.2064,143.7453,139.0524,143.4549,1258500.0],["2016-12-06",144.0694,145.7913,143.1781,144.981,1084800.0],["2016-12-07",145.6225,149.6469,144.7312,149.235,1108900.0],["2016-12-08",148.3032,149.7347,147.5942,149.2688,1016500.0],["2016-12-09",149.9035,151.5241,147.4119,147.9656,894700.0],["2016-12-12",148.1836,149.1308,146.7457,148.3335,803700.0],["2016-12-13",148.9196,149.0695,147.0251,148.8174,864400.0],["2016-12-14",149.0763,149.0763,146.1869,146.6503,899800.0],["2016-12-15",146.4527,149.5806,146.1324,147.3931,1005900.0],["2016-12-16",148.6879,150.6846,146.9093,149.0559,1353700.0],["2016-12-19",150.4461,151.7204,149.0559,150.1735,804800.0],["2016-12-20",150.1053,150.8754,147.5021,148.4494,810400.0],["2016-12-21",148.5312,149.3966,146.6026,146.6026,923400.0],["2016-12-22",146.5208,148.7969,145.8121,148.0541,720200.0],["2016-12-23",148.4835,149.7101,147.5226,149.0491,467300.0],["2016-12-27",149.0491,150.6641,148.2926,150.0167,450200.0],["2016-12-28",150.2962,150.2962,148.0814,148.7493,489300.0],["2016-12-29",148.8787,150.9844,147.7339,150.1939,552000.0],["2016-12-30",150.0576,152.5245,149.4988,152.3065,891500.0],["2017-01-03",153.1038,153.6762,151.2502,152.3201,938100.0],["2017-01-04",152.8312,153.942,152.47,153.4377,723300.0],["2017-01-05",151.8022,155.3322,149.7919,155.0732,956600.0],["2017-01-06",153.942,155.9046,153.5672,155.6115,697200.0],["2017-01-09",155.6115,156.1226,154.0782,154.5484,601700.0],["2017-01-10",154.4939,154.9846,153.2673,153.5331,1166900.0],["2017-01-11",152.8448,152.8516,148.94,149.7578,1468200.0],["2017-01-12",149.274,149.7851,145.56,148.0814,1514200.0],["2017-01-13",148.0746,148.0746,145.7849,145.9144,997600.0],["2017-01-17",146.3233,148.4699,146.2347,148.3472,842200.0],["2017-01-18",148.279,148.5925,145.8598,146.9229,1056000.0],["2017-01-19",146.4868,147.2228,145.8531,146.739,601100.0],["2017-01-20",146.7867,148.7629,145.6009,148.538,1040800.0],["2017-01-23",148.5584,150.7391,148.4835,150.0917,733800.0],["2017-01-24",149.9214,151.9385,149.6965,151.5501,798500.0],["2017-01-25",151.4478,151.7136,148.94,149.1785,792000.0],["2017-01-26",149.308,150.6845,147.6589,148.7288,516900.0],["2017-01-27",148.9468,149.5533,146.7048,147.5839,573200.0],["2017-01-30",147.1955,148.0814,146.1937,146.5072,508300.0],["2017-01-31",146.7185,148.1632,145.9961,146.514,540100.0],["2017-02-01",146.5618,147.5363,144.8104,145.3488,675500.0],["2017-02-02",145.2806,147.2296,145.2806,146.5277,658900.0],["2017-02-03",147.6317,148.6334,146.7866,147.5567,747600.0],["2017-02-06",147.5567,148.1019,146.2074,146.9843,545700.0],["2017-02-07",146.9979,148.0405,145.6281,147.5226,666700.0],["2017-02-08",147.6453,150.3098,147.5498,149.7169,688000.0],["2017-02-09",149.7169,149.7169,148.0269,148.8787,391000.0],["2017-02-10",148.7424,149.8055,147.9656,149.7782,442000.0],["2017-02-13",149.9758,150.7254,148.9127,149.9622,464600.0],["2017-02-14",149.9622,150.2144,146.514,147.8088,513400.0],["2017-02-15",146.9229,148.8651,145.7917,147.9315,640900.0],["2017-02-16",148.538,152.1906,148.538,150.3575,822600.0],["2017-02-17",150.596,153.8738,149.9214,153.8466,1151400.0],["2017-02-21",153.1242,155.4411,151.9861,155.189,833000.0],["2017-02-22",155.4412,156.5383,153.2196,154.1737,817100.0],["2017-02-23",156.0545,157.7513,151.4206,154.7393,1146900.0],["2017-02-24",155.0528,156.6678,153.7239,155.6525,757600.0],["2017-02-27",155.9523,156.0204,154.6916,155.4003,487400.0],["2017-02-28",155.5502,156.3952,154.3031,155.0051,1039700.0],["2017-03-01",155.4003,157.1994,153.3832,156.2794,793100.0],["2017-03-02",156.2794,156.9063,154.5076,154.6711,815600.0],["2017-03-03",154.0442,155.0118,152.8312,154.4258,617800.0],["2017-03-06",154.4054,155.6047,153.3287,155.3185,423900.0],["2017-03-07",154.6575,155.3799,153.9693,155.3799,667600.0],["2017-03-08",154.8074,154.8074,152.3473,152.5245,861300.0],["2017-03-09",152.6472,153.6012,151.0526,151.516,675900.0],["2017-03-10",151.5159,153.1719,148.9673,149.969,767100.0],["2017-03-13",150.2854,150.8906,148.2979,149.412,894000.0],["2017-03-14",149.2332,151.1932,148.4973,150.8493,667900.0],["2017-03-15",150.8012,153.834,150.4092,153.4489,742700.0],["2017-03-16",153.2632,153.662,151.1175,151.6677,798000.0],["2017-03-17",152.2385,155.1682,152.0185,153.0088,1477800.0],["2017-03-20",153.16,154.0884,151.7433,153.7996,722000.0],["2017-03-21",153.889,155.0788,153.1944,154.2397,955000.0],["2017-03-22",154.3085,155.6358,152.9331,155.2644,758500.0],["2017-03-23",154.6111,156.6192,154.3497,155.3676,843000.0],["2017-03-24",155.4914,156.2341,153.2357,153.2976,635600.0],["2017-03-27",152.4586,154.6662,151.6402,151.9222,576200.0],["2017-03-28",151.9015,152.8987,150.5124,152.7818,760100.0],["2017-03-29",152.3623,152.5755,149.7215,151.2619,703500.0],["2017-03-30",150.6637,151.8465,149.3639,150.8837,923700.0],["2017-03-31",150.9456,152.2522,149.969,150.5467,1004500.0],["2017-04-03",150.6086,151.427,148.5868,150.8218,856400.0],["2017-04-04",150.7874,152.5342,149.8865,151.5095,745100.0],["2017-04-05",151.3032,153.6827,151.1863,152.8712,667100.0],["2017-04-06",152.5548,153.779,152.2385,153.1119,550400.0],["2017-04-07",153.4007,154.1641,153.0912,153.7721,435000.0],["2017-04-10",153.779,155.4295,153.4626,155.3125,518900.0],["2017-04-11",155.4158,156.2548,155.1751,155.6771,505400.0],["2017-04-12",155.0512,155.9796,153.6414,154.2535,637700.0],["2017-04-13",153.7102,155.6289,153.6896,155.402,441100.0],["2017-04-17",156.0828,159.0124,155.2644,158.9918,694600.0],["2017-04-18",158.2285,159.6933,157.0112,158.9849,604300.0],["2017-04-19",159.3288,159.3288,157.7402,158.1666,453300.0],["2017-04-20",158.3385,158.4485,156.9218,157.7608,752400.0],["2017-04-21",157.6783,158.3316,157.025,157.0525,819800.0],["2017-04-24",157.4376,157.5064,153.0638,155.7459,976400.0],["2017-04-25",155.7459,155.9384,154.5286,155.1063,526400.0],["2017-04-26",155.1613,155.1613,153.5658,153.999,731900.0],["2017-04-27",153.999,153.999,145.1207,146.4824,2272400.0],["2017-04-28",145.7328,146.4618,143.3602,143.9929,1423400.0],["2017-05-01",144.6462,145.4714,140.9876,142.5143,1152500.0],["2017-05-02",142.363,144.7012,141.7922,142.5418,1035000.0],["2017-05-03",143.0988,143.4151,140.0178,141.3451,997500.0],["2017-05-04",141.0838,143.0988,138.8969,142.7893,1232400.0],["2017-05-05",142.8994,144.4192,141.8747,143.2157,858200.0],["2017-05-08",143.4221,143.5734,142.3286,143.3533,1009100.0],["2017-05-09",143.0094,143.2501,142.1979,143.0919,803400.0],["2017-05-10",142.9613,145.5746,142.8719,143.6765,683600.0],["2017-05-11",143.0919,143.9378,142.4867,143.367,912900.0],["2017-05-12",143.1607,143.9791,142.6174,143.4839,766100.0],["2017-05-15",143.2983,144.4605,143.257,144.2336,834100.0],["2017-05-16",144.1991,144.4398,142.4592,143.14,999200.0],["2017-05-17",142.6105,147.2938,142.6105,146.448,1665300.0],["2017-05-18",146.7368,148.6555,146.056,148.628,1651900.0],["2017-05-19",148.2979,148.6761,147.0325,147.5001,2114300.0],["2017-05-22",147.6652,149.0475,147.1426,148.2704,938100.0],["2017-05-23",148.4217,149.8109,147.9335,149.3708,839900.0],["2017-05-24",149.2332,150.6017,148.9581,149.6252,773600.0],["2017-05-25",149.7559,150.1479,148.7518,149.2951,1018500.0],["2017-05-26",149.804,149.9071,148.4904,148.8137,976200.0],["2017-05-30",148.848,149.1094,147.17,147.4107,711400.0],["2017-05-31",147.5552,148.4011,147.2939,148.0985,2060000.0],["2017-06-01",148.0022,148.0641,144.6255,145.9803,1251100.0],["2017-06-02",146.4823,147.3901,146.0972,147.115,1063800.0],["2017-06-05",146.9707,147.0463,145.0038,145.3477,918900.0],["2017-06-06",145.3476,145.3476,142.8031,142.975,1355000.0],["2017-06-07",142.9407,144.3298,142.8306,144.3298,1303200.0],["2017-06-08",144.3298,145.6021,142.1773,145.045,1858400.0],["2017-06-09",144.1441,145.0313,142.3217,142.7412,1276000.0],["2017-06-12",142.7412,144.6786,142.4843,143.7689,1489800.0],["2017-06-13",143.6439,144.7341,143.2064,144.7132,1431700.0],["2017-06-14",144.4703,146.4771,144.1231,145.7411,1104400.0],["2017-06-15",145.4216,147.7339,145.1299,147.6853,855100.0],["2017-06-16",147.9076,148.6784,146.7479,148.3659,943800.0],["2017-06-19",148.7478,148.7478,146.3521,147.0604,726600.0],["2017-06-20",146.8937,147.2132,143.8175,147.0396,937300.0],["2017-06-21",147.2965,148.1923,146.859,147.4215,585900.0],["2017-06-22",147.0812,147.3173,145.7341,146.6437,631900.0],["2017-06-23",146.6785,149.2686,146.6785,147.9839,703800.0],["2017-06-26",148.7478,149.7269,147.1992,147.5534,573900.0],["2017-06-27",147.2062,147.852,145.5466,146.0119,777300.0],["2017-06-28",146.366,146.8382,145.3799,145.4355,627400.0],["2017-06-29",144.873,145.3869,143.6717,144.137,669700.0],["2017-06-30",144.9286,145.8244,144.1092,144.8036,620900.0],["2017-07-03",145.7757,148.2825,144.7341,147.7201,562900.0],["2017-07-05",147.3729,147.3937,144.4425,144.4772,756100.0],["2017-07-06",143.7481,144.4008,141.5816,142.6023,1028900.0],["2017-07-07",142.8732,144.2272,142.4843,143.762,509600.0],["2017-07-10",143.762,143.8731,141.0677,141.2205,700100.0],["2017-07-11",141.6371,141.9565,140.6233,141.1441,669000.0],["2017-07-12",142.0677,143.6439,141.6371,143.3315,648400.0],["2017-07-13",143.3245,144.0814,142.1649,142.2274,740600.0],["2017-07-14",143.1717,144.755,143.144,144.2133,566200.0],["2017-07-17",144.2689,145.6438,143.7134,144.1508,660500.0],["2017-07-18",143.9634,145.2064,142.5954,143.887,917900.0],["2017-07-19",144.0606,144.7341,143.7828,144.2758,887500.0],["2017-07-20",144.1855,144.9772,143.1717,144.1092,703600.0],["2017-07-21",143.9356,145.2341,143.88,145.0883,439500.0],["2017-07-24",145.0744,145.3105,143.8939,145.1299,643600.0],["2017-07-25",145.3036,145.3036,143.0607,144.2411,871800.0],["2017-07-26",144.1648,146.6993,143.8315,145.8661,964400.0],["2017-07-27",137.5193,140.2691,133.4293,137.6859,3807200.0],["2017-07-28",137.804,141.283,137.2832,140.8524,1490300.0],["2017-07-31",141.0191,143.1995,140.0817,142.7482,1367700.0],["2017-08-01",143.1162,143.4634,140.533,140.8455,726900.0],["2017-08-02",140.4774,141.8524,139.5886,140.4219,933800.0],["2017-08-03",139.5886,140.9358,137.6235,139.1164,870000.0],["2017-08-04",139.1095,140.2553,138.6234,139.915,672200.0],["2017-08-07",139.9289,140.1928,139.0123,139.6303,534700.0],["2017-08-08",139.3872,139.9219,137.7554,139.3525,717400.0],["2017-08-09",139.2205,140.1788,138.7206,139.4914,646000.0],["2017-08-10",139.2137,139.8872,138.3248,139.3317,590500.0],["2017-08-11",139.4359,139.4359,137.1304,137.929,630300.0],["2017-08-14",138.8873,139.4845,138.4984,139.2553,807300.0],["2017-08-15",139.1095,140.0816,138.3942,139.9775,651200.0],["2017-08-16",140.2692,140.6997,138.0471,138.1929,876500.0],["2017-08-17",138.1304,138.9498,137.3041,137.3041,728700.0],["2017-08-18",136.7346,137.304,135.0611,136.3041,793800.0],["2017-08-21",136.8041,139.672,136.4916,139.1373,993000.0],["2017-08-22",139.2831,140.2552,138.5123,139.9844,796900.0],["2017-08-23",139.8872,143.4148,139.7414,142.644,966300.0],["2017-08-24",142.6301,143.5884,141.901,142.1232,727600.0],["2017-08-25",142.1162,142.6301,140.9635,141.5677,569300.0],["2017-08-28",141.5538,142.1649,140.1164,141.8663,613500.0],["2017-08-29",141.894,143.5189,141.8732,142.7482,527500.0],["2017-08-30",142.4218,143.0051,140.7552,143.0051,519500.0],["2017-08-31",143.144,143.7412,141.9565,142.5885,858100.0],["2017-09-01",142.9218,143.6717,142.4773,142.9634,408200.0],["2017-09-05",142.7551,143.7134,142.3315,143.505,656300.0],["2017-09-06",144.0883,145.4702,144.0744,144.3591,964400.0],["2017-09-07",144.7689,149.4283,144.6786,148.7964,1413600.0],["2017-09-08",148.7755,152.7197,148.72,151.5948,1319800.0],["2017-09-11",150.0047,150.0047,146.0605,148.1853,1583900.0],["2017-09-12",147.5544,147.5685,145.1361,145.5076,1240100.0],["2017-09-13",145.5356,146.3628,144.4631,146.3207,646200.0],["2017-09-14",146.4119,149.9938,145.5146,148.9985,803100.0],["2017-09-15",148.9213,150.2322,148.4867,150.113,1032100.0],["2017-09-18",150.0148,151.6902,150.0148,151.3046,796500.0],["2017-09-19",151.4028,151.7743,150.6177,151.2135,763100.0],["2017-09-20",151.3817,151.8233,149.0545,150.0849,704900.0],["2017-09-21",150.0149,151.9636,149.5733,150.6177,672000.0],["2017-09-22",150.9822,151.585,149.391,149.8045,500200.0],["2017-09-25",149.6504,151.0243,149.0055,150.1551,530000.0],["2017-09-26",150.4565,151.3047,149.9868,150.099,675400.0],["2017-09-27",149.6924,149.6924,147.0778,148.5919,730200.0],["2017-09-28",148.4096,149.3069,146.9797,149.1316,548400.0],["2017-09-29",149.1316,150.3163,148.0872,150.0008,909700.0],["2017-10-02",150.3934,151.0313,149.5943,150.2041,771200.0],["2017-10-03",150.5125,151.0383,148.9354,149.2508,573800.0],["2017-10-04",149.0335,150.0359,148.3466,149.9167,527200.0],["2017-10-05",150.3654,151.0874,149.5733,149.7836,680700.0],["2017-10-06",149.3069,150.0219,148.3395,149.6013,847100.0],["2017-10-09",149.4541,150.7439,148.3886,149.8887,635500.0],["2017-10-10",149.9588,151.3187,148.3466,149.3209,807600.0],["2017-10-11",149.3069,150.856,148.3605,150.4845,783400.0],["2017-10-12",150.4284,152.0546,150.3373,151.9775,541600.0],["2017-10-13",152.4613,153.8842,151.6411,153.2043,1057600.0],["2017-10-16",153.4636,153.8491,151.7602,152.5033,768100.0],["2017-10-17",151.9286,152.6506,150.2252,151.3257,723300.0],["2017-10-18",151.3257,152.1108,150.1691,150.4775,516400.0],["2017-10-19",150.9892,151.4799,150.099,150.856,686600.0],["2017-10-20",150.6738,150.849,149.6013,150.7719,845000.0],["2017-10-23",150.9612,151.8093,150.0219,150.5546,752800.0],["2017-10-24",150.0709,150.5336,147.2039,147.2811,1070800.0],["2017-10-25",147.8559,148.2344,145.9422,147.204,1062400.0],["2017-10-26",140.9443,144.4001,138.8694,143.1454,2974400.0],["2017-10-27",142.6827,145.5497,142.3392,145.0309,1041400.0],["2017-10-30",144.7856,146.468,144.4001,146.3278,796600.0],["2017-10-31",146.3278,146.3278,144.9048,145.2763,682100.0],["2017-11-01",145.851,145.851,144.3299,144.7645,691400.0],["2017-11-02",145.066,147.3021,144.8697,146.0334,811700.0],["2017-11-03",145.9632,146.8955,145.2062,146.482,759600.0],["2017-11-06",146.8464,148.9984,146.51,146.7273,764300.0],["2017-11-07",146.517,148.8092,146.3628,148.2484,882200.0],["2017-11-08",148.4377,149.9588,148.1012,149.4401,760300.0],["2017-11-09",149.1387,149.7065,147.919,148.1643,532500.0],["2017-11-10",147.982,148.7461,146.6292,148.2694,736600.0],["2017-11-13",148.3676,149.9308,148.2695,149.4821,609500.0],["2017-11-14",148.9073,149.5101,148.2134,149.2508,640900.0],["2017-11-15",149.1456,149.9377,146.8675,147.239,795700.0],["2017-11-16",146.7694,150.5336,146.6852,149.7765,938600.0],["2017-11-17",149.1316,149.8256,148.3676,148.5008,681500.0],["2017-11-20",148.4727,148.7952,147.7437,147.9821,358400.0],["2017-11-21",148.2904,148.2904,147.1408,148.1292,683700.0],["2017-11-22",147.6596,148.3746,146.7203,148.1082,512000.0],["2017-11-24",148.5358,149.5101,148.2344,149.1597,257000.0],["2017-11-27",149.6082,151.4868,149.1175,150.6597,957800.0],["2017-11-28",149.4541,149.9097,144.4001,146.8044,1566800.0],["2017-11-29",146.4119,148.4307,145.6128,147.3862,827700.0],["2017-11-30",147.7017,149.6644,147.0428,149.391,1257700.0],["2017-12-01",149.9868,150.1761,148.3255,148.655,809800.0],["2017-12-04",148.0451,149.3139,146.6712,147.1829,1133000.0],["2017-12-05",148.7391,149.0475,147.1759,147.94,676100.0],["2017-12-06",148.0451,149.4751,147.6736,148.4657,821300.0],["2017-12-07",148.2204,148.3185,145.795,146.0404,815100.0],["2017-12-08",146.2927,148.3255,145.9772,147.7928,691000.0],["2017-12-11",147.5193,148.4026,146.6642,148.3815,721100.0],["2017-12-12",148.3816,150.3135,148.3533,149.8252,759700.0],["2017-12-13",149.5067,150.731,149.344,150.4196,730400.0],["2017-12-14",150.0871,150.724,148.9124,149.3299,525800.0],["2017-12-15",150.5116,150.5258,148.7354,149.712,1158900.0],["2017-12-18",150.0233,152.4648,149.8252,150.087,823300.0],["2017-12-19",150.0941,150.4126,147.1007,147.3413,713500.0],["2017-12-20",147.1927,147.7942,145.0839,145.1759,801500.0],["2017-12-21",145.7067,145.7067,144.0861,144.164,645000.0],["2017-12-22",144.8999,146.1808,144.6451,145.7562,500800.0],["2017-12-26",146.1808,147.8579,146.1666,147.214,331700.0],["2017-12-27",147.582,148.2825,147.3909,148.0985,379300.0],["2017-12-28",147.9853,148.5939,147.2635,148.0702,666700.0],["2017-12-29",148.417,148.9973,147.6386,147.9004,620100.0],["2018-01-02",148.6434,148.7283,145.4802,146.0039,812300.0],["2018-01-03",146.0251,146.9521,145.5934,146.3223,580000.0],["2018-01-04",145.7066,146.4921,143.3502,143.7323,799600.0],["2018-01-05",143.888,144.3904,142.7416,142.8902,644600.0],["2018-01-08",143.0105,144.4683,142.9044,144.0296,768600.0],["2018-01-09",144.4116,144.5036,142.1754,142.3453,659300.0],["2018-01-10",141.2979,141.581,138.2055,138.7787,1133200.0],["2018-01-11",139.267,139.6704,138.0003,138.7858,1093600.0],["2018-01-12",138.715,139.0547,136.8609,136.9671,957400.0],["2018-01-16",137.427,140.4204,136.9458,137.1086,1034200.0],["2018-01-17",137.8516,139.4226,137.5969,138.4814,737900.0],["2018-01-18",138.0782,138.4745,136.2949,136.7549,1241000.0],["2018-01-19",137.2218,137.6393,136.3656,136.9741,646100.0],["2018-01-22",137.3846,137.7243,136.2311,137.1299,909600.0],["2018-01-23",137.2855,140.5054,136.9742,140.1798,982000.0],["2018-01-24",139.9888,140.1233,137.5049,137.9366,687000.0],["2018-01-25",137.2855,137.8375,135.0351,136.2735,855500.0],["2018-01-26",136.7689,137.0591,134.9503,136.4717,1083200.0],["2018-01-29",136.224,136.5283,134.561,136.2523,1121900.0],["2018-01-30",136.2523,137.4907,134.6389,137.0025,1535500.0],["2018-01-31",136.9246,138.531,135.7853,138.531,2749400.0],["2018-02-01",138.7716,139.1113,134.9573,135.1484,1125600.0],["2018-02-02",134.5257,135.8348,133.3156,134.6743,974000.0],["2018-02-05",134.0799,135.6792,129.6924,130.9025,1088800.0],["2018-02-06",129.4871,132.3956,128.0364,131.1997,1566400.0],["2018-02-07",130.6689,133.4783,130.0391,131.1643,1021700.0],["2018-02-08",131.1643,131.5889,127.718,127.7251,1213700.0],["2018-02-09",128.6167,133.5349,127.8808,132.4451,2002100.0],["2018-02-12",132.7777,133.4429,129.4517,132.9122,1405600.0],["2018-02-13",133.0042,134.653,132.6857,133.8888,1054500.0],["2018-02-14",132.9051,133.1457,130.6972,132.1762,963800.0],["2018-02-15",132.6999,135.4102,132.3319,134.7946,931900.0],["2018-02-16",134.4408,135.1343,132.3461,133.5704,1112600.0],["2018-02-20",132.7778,134.6318,131.5606,131.8436,1377200.0],["2018-02-21",132.3107,137.4412,131.4615,134.9856,2526900.0],["2018-02-22",135.6084,137.5474,134.9998,136.677,1466500.0],["2018-02-23",136.8114,138.5168,136.4646,138.4744,778200.0],["2018-02-26",138.7362,139.6987,136.7973,138.6159,879900.0],["2018-02-27",139.083,139.9322,136.2382,136.5213,979400.0],["2018-02-28",137.1582,139.1821,136.6628,137.5969,1152600.0],["2018-03-01",137.4554,140.4629,136.6345,138.7787,1195900.0],["2018-03-02",138.8282,139.8402,136.4576,137.9932,950600.0],["2018-03-05",138.0569,140.8238,138.0569,139.6562,1146900.0],["2018-03-06",139.267,140.8804,138.2904,140.2294,711800.0],["2018-03-07",139.642,140.7601,138.9839,140.1232,583900.0],["2018-03-08",140.2152,141.8782,139.5005,141.397,756600.0],["2018-03-09",141.5881,141.8145,139.8826,141.5032,884100.0],["2018-03-12",141.5032,141.8216,140.5124,141.1139,1004300.0],["2018-03-13",141.5357,142.2505,140.6493,141.1068,1022200.0],["2018-03-14",141.4499,141.8788,137.9616,139.1124,1903300.0],["2018-03-15",139.234,139.6557,138.4762,139.5127,675900.0],["2018-03-16",139.763,141.6787,139.5842,141.5429,1136300.0],["2018-03-19",141.5643,141.5929,139.7844,140.6207,840200.0],["2018-03-20",140.7494,142.0003,140.4777,141.5571,886800.0],["2018-03-21",141.7144,142.6794,140.2132,141.9074,1108300.0],["2018-03-22",141.7644,142.8938,139.8272,139.8844,1045900.0],["2018-03-23",139.8987,141.0281,137.7185,137.9973,850400.0],["2018-03-26",138.8766,140.778,138.3333,140.5421,703800.0],["2018-03-27",140.8209,142.8438,138.8622,141.6072,921700.0],["2018-03-28",142.0075,145.696,141.55,144.4808,1249500.0],["2018-03-29",144.4594,145.0384,142.4364,143.2442,986800.0],["2018-04-02",143.7159,144.3164,141.55,142.5436,762700.0],["2018-04-03",142.5508,144.1591,141.021,143.4086,694600.0],["2018-04-04",143.2156,146.3608,142.7438,145.8533,896200.0],["2018-04-05",145.5316,145.5316,142.5222,143.9375,863300.0],["2018-04-06",144.1091,144.9955,142.1148,142.4507,724200.0],["2018-04-09",142.6794,144.1091,142.1004,142.8367,806500.0],["2018-04-10",142.9296,144.538,142.7295,143.287,701500.0],["2018-04-11",142.8939,144.0876,141.8931,142.0218,581900.0],["2018-04-12",142.0289,142.1576,139.67,140.3276,718200.0],["2018-04-13",140.635,141.0567,139.67,141.021,654700.0],["2018-04-16",141.7144,142.1076,140.3562,140.8852,755600.0],["2018-04-17",141.5357,142.658,140.7208,141.9431,778300.0],["2018-04-18",142.372,142.5221,141.2497,141.4785,596400.0],["2018-04-19",141.0782,141.1783,137.4326,138.5263,734500.0],["2018-04-20",138.9838,139.2411,137.3969,137.7829,970000.0],["2018-04-23",138.2046,138.2546,137.261,137.8829,786500.0],["2018-04-24",137.5541,139.0553,137.2825,138.5049,998400.0],["2018-04-25",138.2404,139.4699,137.3826,138.4691,748600.0],["2018-04-26",140.4635,145.1956,139.863,142.8367,1829300.0],["2018-04-27",142.4292,145.2814,141.8074,144.7167,748000.0],["2018-04-30",145.36,145.8104,144.0876,144.2377,896500.0],["2018-05-01",144.2807,147.0041,143.4515,146.1821,1253200.0],["2018-05-02",145.3028,147.2543,143.7588,146.3179,858500.0],["2018-05-03",146.6682,148.1479,145.7532,147.19,1156500.0],["2018-05-04",146.9541,148.734,146.5967,148.2479,495100.0],["2018-05-07",148.2122,150.2852,147.3186,150.0993,851000.0],["2018-05-08",150.1136,150.7141,149.5203,150.1351,1118000.0],["2018-05-09",150.4567,151.243,149.5418,151.2144,549800.0],["2018-05-10",151.822,152.9157,151.1858,151.436,653900.0],["2018-05-11",152.0294,152.3653,151.0215,151.2574,698200.0],["2018-05-14",151.1644,152.0365,148.6911,149.7133,658700.0],["2018-05-15",148.541,149.2988,146.7611,147.19,957300.0],["2018-05-16",147.9405,148.3051,146.3536,146.9684,598800.0],["2018-05-17",146.2678,146.9684,145.3314,145.7103,597700.0],["2018-05-18",145.8961,146.5538,144.2806,145.5316,784100.0],["2018-05-21",145.8961,147.1614,144.6666,146.468,563200.0],["2018-05-22",146.3608,146.7254,145.3815,145.9033,616100.0],["2018-05-23",146.4466,148.5482,146.3966,147.7333,571700.0],["2018-05-24",147.9262,148.5338,147.2329,148.0692,563900.0],["2018-05-25",148.7697,149.6275,148.1407,149.0342,439700.0],["2018-05-29",149.0199,150.0707,148.298,150.0064,883200.0],["2018-05-30",149.842,152.1651,149.4488,151.7077,506800.0],["2018-05-31",150.8356,152.0294,150.0136,151.4289,1553200.0],["2018-06-01",151.5075,151.6219,150.1136,151.2716,559800.0],["2018-06-04",151.9007,153.0087,151.0644,153.0087,582000.0],["2018-06-05",153.1945,153.9737,152.058,152.1723,810700.0],["2018-06-06",151.9436,153.3661,151.5647,152.687,695700.0],["2018-06-07",153.1231,154.0738,152.3296,153.7879,834300.0],["2018-06-08",153.9594,154.9459,153.2017,154.7958,769700.0],["2018-06-11",154.8386,155.3605,154.0023,154.8601,767700.0],["2018-06-12",154.7591,156.3103,154.2324,155.7836,813300.0],["2018-06-13",156.2959,156.9163,153.0203,153.1862,701600.0],["2018-06-14",153.3233,155.5527,153.3233,154.7302,634700.0],["2018-06-15",155.1559,156.3824,154.2179,154.4128,1313900.0],["2018-06-18",154.3406,155.5671,153.5325,154.8889,627300.0],["2018-06-19",154.0232,157.5368,153.9799,156.6133,1145400.0],["2018-06-20",156.6638,158.0779,156.1948,157.6667,757400.0],["2018-06-21",157.479,160.1918,157.2337,160.0547,1002000.0],["2018-06-22",160.0259,163.2365,159.593,163.0273,1176300.0],["2018-06-25",162.5872,163.2366,161.1948,162.8037,1137700.0],["2018-06-26",162.9335,165.7401,162.0028,165.2206,1732200.0],["2018-06-27",165.2134,166.0071,163.655,163.922,1251500.0],["2018-06-28",163.6261,165.6679,163.6261,165.1701,817700.0],["2018-06-29",164.5425,165.5598,163.0201,163.6767,1237800.0],["2018-07-02",163.6767,164.997,161.3823,163.3015,710700.0],["2018-07-03",163.4746,166.6203,162.5511,165.5381,578000.0],["2018-07-05",165.5309,168.0561,165.1268,167.8974,717500.0],["2018-07-06",168.2148,169.4774,166.8728,167.5366,933300.0],["2018-07-09",167.6665,167.6665,163.6767,165.6824,1002000.0],["2018-07-10",166.1803,167.6016,165.1918,166.4544,882000.0],["2018-07-11",166.0575,166.9666,165.3072,165.6319,818000.0],["2018-07-12",166.1297,166.3101,165.1845,165.5958,757300.0],["2018-07-13",165.8988,166.4688,164.2683,164.5569,500600.0],["2018-07-16",163.0562,163.5829,161.2597,162.7243,842700.0],["2018-07-17",163.1572,163.3881,158.316,158.5253,1525100.0],["2018-07-18",158.4098,159.2179,157.1256,158.1068,972900.0],["2018-07-19",158.1068,161.1731,157.9986,160.5022,953100.0],["2018-07-20",160.5021,160.5021,158.8932,160.2568,590900.0],["2018-07-23",159.9249,160.4228,158.6984,159.1746,561800.0],["2018-07-24",158.987,159.6219,157.8687,158.251,890500.0],["2018-07-25",158.7056,159.0303,157.8759,158.4892,1085000.0],["2018-07-26",159.2756,159.8961,157.6739,158.0635,853200.0],["2018-07-27",158.7056,158.7056,154.7519,155.3796,1127500.0],["2018-07-30",156.0433,156.4834,154.4705,154.7591,1116300.0],["2018-07-31",155.3435,157.3204,154.9755,157.1616,2450300.0],["2018-08-01",152.2411,157.2193,151.7865,156.9091,2014200.0],["2018-08-02",145.0551,153.0275,145.0551,151.6639,2055000.0],["2018-08-03",152.0896,155.4806,152.0463,154.3839,1604800.0],["2018-08-06",154.3839,156.2309,154.0231,155.7114,790100.0],["2018-08-07",155.7259,156.8802,155.0116,156.4546,680800.0],["2018-08-08",156.505,157.9047,155.8701,156.7215,857200.0],["2018-08-09",156.9308,157.407,155.2353,155.6898,675000.0],["2018-08-10",155.2569,156.7287,154.5643,154.925,526700.0],["2018-08-13",154.925,156.2092,154.5426,155.2641,499300.0],["2018-08-14",155.0621,156.2525,154.7951,155.7908,670500.0],["2018-08-15",156.101,158.3521,155.596,158.1573,831900.0],["2018-08-16",158.0996,159.8528,157.8399,159.355,710000.0],["2018-08-17",159.8455,161.4905,159.4126,161.3029,1388100.0],["2018-08-20",161.2308,162.5439,160.1919,160.5166,695100.0],["2018-08-21",160.4083,160.6825,159.2612,159.3477,635800.0],["2018-08-22",155.495,156.4329,151.4908,152.2627,1547100.0],["2018-08-23",152.2339,152.9193,152.0247,152.7173,657200.0],["2018-08-24",152.7172,154.456,152.5946,153.8933,451800.0],["2018-08-27",154.3406,154.8601,152.1401,153.6696,769900.0],["2018-08-28",153.6913,154.9106,152.5441,154.8745,712700.0],["2018-08-29",154.9683,154.9972,153.3017,153.446,673000.0],["2018-08-30",153.5326,153.7562,152.2267,152.7028,886200.0],["2018-08-31",152.9554,154.052,152.5297,153.3738,973000.0],["2018-09-04",153.6119,154.4849,153.2512,153.749,1090500.0],["2018-09-05",153.4171,155.8124,152.6811,155.6248,805000.0],["2018-09-06",155.8485,156.5195,154.9106,154.9395,715300.0],["2018-09-07",154.0448,154.1819,150.6683,150.8703,972600.0],["2018-09-10",152.0318,153.3017,151.7865,152.7461,867700.0],["2018-09-11",152.1707,153.4162,151.6317,151.7482,699000.0],["2018-09-12",151.6755,153.6202,150.9107,152.7899,759400.0],["2018-09-13",153.3215,153.8387,152.5567,152.8991,843800.0],["2018-09-14",152.4402,152.5859,149.6141,150.4663,1009100.0],["2018-09-17",150.6775,152.0396,150.0074,151.6608,997000.0],["2018-09-18",151.741,152.3528,149.4321,149.636,700600.0],["2018-09-19",149.8836,149.8836,148.019,148.66,864900.0],["2018-09-20",148.9295,149.432,147.8952,149.3301,660000.0],["2018-09-21",149.0897,150.0002,148.3905,148.7547,1308200.0],["2018-09-24",148.7911,149.0096,146.4093,147.0794,893800.0],["2018-09-25",147.5747,148.8566,147.2178,147.3926,668500.0],["2018-09-26",147.7495,148.1938,146.3729,146.5113,722600.0],["2018-09-27",146.759,147.4363,145.0546,145.3022,771800.0],["2018-09-28",145.4988,146.941,145.2439,146.8609,937400.0],["2018-10-01",147.2834,147.2834,145.0546,145.0837,639600.0],["2018-10-02",145.4478,146.2782,145.1055,145.8484,576500.0],["2018-10-03",146.1034,146.6278,142.498,143.9911,1166100.0],["2018-10-04",143.0588,144.1441,141.8789,144.0421,879200.0],["2018-10-05",144.3261,145.6226,143.758,144.9525,1307500.0],["2018-10-08",145.0982,147.5018,145.0327,146.5404,986900.0],["2018-10-09",146.7298,146.7298,145.4916,146.3584,849700.0],["2018-10-10",146.0743,147.2033,144.6248,144.7122,675700.0],["2018-10-11",145.5862,145.6736,142.2722,142.5271,1177800.0],["2018-10-12",142.9059,143.7945,141.6895,143.3793,1154900.0],["2018-10-15",143.0078,145.8485,142.986,144.4136,669100.0],["2018-10-16",144.552,145.5134,144.013,145.0254,840700.0],["2018-10-17",145.0108,145.3095,143.2773,144.3116,742500.0],["2018-10-18",144.2898,145.4406,143.3647,144.3189,807300.0],["2018-10-19",144.5447,146.1471,143.4522,145.6445,1182600.0],["2018-10-22",146.0306,147.2542,143.0734,143.1754,819100.0],["2018-10-23",143.0151,145.0473,141.369,143.9401,1376000.0],["2018-10-24",144.3189,148.1428,143.5687,146.1908,1066500.0],["2018-10-25",145.5717,148.0773,144.9307,146.9337,776100.0],["2018-10-26",147.1158,147.6913,144.5957,146.2709,1003300.0],["2018-10-29",147.2542,150.561,146.9774,150.073,1333400.0],["2018-10-30",150.0439,153.103,149.3738,151.2894,1984500.0],["2018-10-31",151.6463,154.0499,149.1188,149.6578,1885900.0],["2018-11-01",149.9201,152.2217,149.1917,150.124,883800.0],["2018-11-02",150.0439,150.0439,144.0057,145.1128,1797700.0],["2018-11-05",145.2148,147.8515,145.2148,146.839,1212200.0],["2018-11-06",147.0722,148.1793,146.9702,147.7131,1051700.0],["2018-11-07",148.223,148.711,146.6715,148.1938,1120800.0],["2018-11-08",147.7714,149.381,147.4072,149.3446,845700.0],["2018-11-09",149.483,151.435,149.3883,150.2988,839700.0],["2018-11-12",150.6849,153.0593,150.6849,151.3695,775100.0],["2018-11-13",151.3258,152.1561,150.1968,151.7774,664200.0],["2018-11-14",152.1926,153.7148,151.8138,152.3164,808000.0],["2018-11-15",151.8138,152.4184,150.7431,151.0272,901900.0],["2018-11-16",150.8815,153.9916,150.4955,153.9552,828100.0],["2018-11-19",154.1956,155.2153,152.9355,154.4578,731200.0],["2018-11-20",155.0332,156.5919,153.2414,153.8532,892900.0],["2018-11-21",153.205,154.1664,151.9959,152.0105,677700.0],["2018-11-23",152.1561,152.1561,150.7722,151.253,336600.0],["2018-11-26",151.6244,151.792,150.2478,150.5246,802500.0],["2018-11-27",150.8159,152.1197,149.687,151.9449,671000.0],["2018-11-28",151.741,153.7586,151.4715,153.2269,657600.0],["2018-11-29",153.2195,155.2371,152.025,154.3121,865100.0],["2018-11-30",155.0041,155.3537,153.4163,155.3319,1703900.0],["2018-12-03",155.3245,156.1549,153.6274,154.72,1355900.0],["2018-12-04",154.8147,157.4004,153.7222,154.2757,1086200.0],["2018-12-06",153.7221,157.8374,152.9501,157.4951,2026100.0],["2018-12-07",157.0945,157.1018,154.8074,155.9728,1486700.0],["2018-12-10",156.0602,156.388,153.9188,155.8271,774500.0],["2018-12-11",156.6285,157.6873,154.9228,154.9448,1623000.0],["2018-12-12",155.1874,156.0844,150.151,150.2025,1619400.0],["2018-12-13",148.7026,150.8716,145.9675,146.3498,2154500.0],["2018-12-14",146.4013,150.0408,146.2102,149.5996,1598700.0],["2018-12-17",149.629,150.2099,146.4307,146.7322,1642900.0],["2018-12-18",147.5262,150.8422,147.5262,150.0922,1515600.0],["2018-12-19",149.8863,151.173,148.7026,149.4379,1186900.0],["2018-12-20",148.9967,150.8422,147.8277,149.2026,1364100.0],["2018-12-21",149.9084,153.9081,148.7173,149.4746,2540500.0],["2018-12-24",149.2908,149.9966,144.5705,144.5999,829300.0],["2018-12-26",144.6588,147.5409,143.9088,147.3424,1014400.0],["2018-12-27",147.3424,148.4232,143.8868,148.3056,1036100.0],["2018-12-28",149.1511,150.7907,147.8351,148.4453,1208400.0],["2018-12-31",148.6585,149.107,147.1292,148.8202,1215100.0],["2019-01-02",147.71,147.9306,142.556,143.4162,1222700.0],["2019-01-03",143.4603,147.5336,143.4236,146.166,1217000.0],["2019-01-04",145.894,147.3056,144.2029,144.5485,978500.0],["2019-01-07",144.4015,145.894,143.4677,144.1441,732700.0],["2019-01-08",143.7912,146.7469,143.7912,146.7322,1135600.0],["2019-01-09",147.4895,147.5262,144.372,145.7102,713100.0],["2019-01-10",146.041,148.7541,145.7984,147.7247,964500.0],["2019-01-11",147.7763,148.5115,147.1219,147.563,829100.0],["2019-01-14",147.6586,149.3349,146.8719,147.7468,741300.0],["2019-01-15",148.0041,150.1363,147.8644,149.9966,484500.0],["2019-01-16",149.5408,150.5995,148.2394,150.2172,556900.0],["2019-01-17",149.9672,150.9598,149.1438,150.6804,483100.0],["2019-01-18",150.7246,150.7246,148.8276,149.3497,669700.0],["2019-01-22",149.526,149.6216,146.9821,148.1585,919400.0],["2019-01-23",147.8865,148.5041,145.8866,148.3938,918200.0],["2019-01-24",148.6879,150.4451,147.9747,148.982,630800.0],["2019-01-25",149.1364,151.2245,149.1364,151.1951,884500.0],["2019-01-28",151.423,153.2905,150.4819,153.0773,919200.0],["2019-01-29",153.3273,154.7757,152.5847,154.6949,845200.0],["2019-01-30",154.1361,155.8492,153.9229,154.5846,753800.0],["2019-01-31",154.4522,156.4814,153.7831,156.2535,848300.0],["2019-02-01",156.2609,156.7094,152.5774,154.0332,652900.0],["2019-02-04",153.6508,154.261,152.8788,153.7978,854700.0],["2019-02-05",153.7979,154.0184,152.5112,153.6508,1139300.0],["2019-02-06",154.0405,154.0405,152.7465,153.3273,868700.0],["2019-02-07",153.3273,154.386,152.5773,154.2831,1286300.0],["2019-02-08",154.2022,156.2389,153.8493,154.8198,1148300.0],["2019-02-11",154.4301,155.2389,154.0258,154.7757,748400.0],["2019-02-12",154.5698,154.636,152.4818,152.7391,1013900.0],["2019-02-13",152.4156,153.3714,151.6068,152.9009,608600.0],["2019-02-14",153.1582,153.6067,151.9745,153.0406,454900.0],["2019-02-15",153.6508,153.6949,152.3274,152.7391,641800.0],["2019-02-19",152.9303,153.092,152.173,152.8641,774600.0],["2019-02-20",152.7905,152.7905,150.2172,151.1804,898000.0],["2019-02-21",149.3276,149.6364,146.7028,147.4013,1306300.0],["2019-02-22",147.6586,148.9085,146.9086,147.8865,780200.0],["2019-02-25",148.0482,148.5261,146.7469,148.085,945500.0],["2019-02-26",148.4674,149.4085,147.6145,149.0335,818700.0],["2019-02-27",149.4011,154.7316,149.0188,154.114,1908600.0],["2019-02-28",154.0405,156.6433,153.4082,155.4963,1813900.0],["2019-03-01",155.1654,156.4226,153.8493,155.8712,1001500.0],["2019-03-04",156.2609,156.5329,154.0111,156.1286,1048100.0],["2019-03-05",155.5624,157.2903,155.5624,156.7168,595000.0],["2019-03-06",156.9373,157.6726,156.0918,156.7609,838400.0],["2019-03-07",157.2241,158.1284,156.9153,157.4667,1025500.0],["2019-03-08",157.7314,158.8049,156.5844,157.577,1057700.0],["2019-03-11",157.8784,160.9223,157.8784,160.9003,956700.0],["2019-03-12",161.4049,162.3398,160.7445,161.9614,1415900.0],["2019-03-13",162.3101,163.438,161.7091,162.6069,836100.0],["2019-03-14",163.0596,163.349,161.9762,162.184,1518100.0],["2019-03-15",162.2137,162.2879,160.2696,161.4791,1677900.0],["2019-03-18",161.2565,161.9985,160.6851,161.5829,833200.0],["2019-03-19",159.9356,161.4716,159.7501,161.3751,970900.0],["2019-03-20",161.6349,163.4677,160.6999,162.3917,1213900.0],["2019-03-21",162.3398,164.8182,161.8056,164.744,783000.0],["2019-03-22",165.0556,167.7417,164.744,164.8181,1197600.0],["2019-03-25",165.1966,166.9181,164.833,166.3913,739800.0],["2019-03-26",163.9945,165.0111,163.0002,163.4083,1109300.0],["2019-03-27",163.3341,163.8164,161.5904,162.6515,1262100.0],["2019-03-28",162.9928,163.5048,162.2433,162.5031,959500.0],["2019-03-29",162.5179,162.8221,161.4123,161.5978,1043700.0],["2019-04-01",161.2787,162.1617,160.3512,161.9911,777900.0],["2019-04-02",162.1691,162.9705,160.6406,162.8221,695900.0],["2019-04-03",162.7034,163.3489,161.0116,162.4363,577200.0],["2019-04-04",162.8667,162.8667,160.9819,161.5533,734300.0],["2019-04-05",161.442,162.3027,161.1674,162.184,679100.0],["2019-04-08",162.0727,162.095,160.7667,161.761,604900.0],["2019-04-09",163.3119,163.8461,162.5105,162.7999,791200.0],["2019-04-10",163.5271,163.5271,162.1098,162.8741,563000.0],["2019-04-11",162.9186,164.0317,162.2063,162.978,450700.0],["2019-04-12",162.5847,164.5733,161.6646,164.551,553400.0],["2019-04-15",164.7366,165.0853,162.7554,163.6532,513600.0],["2019-04-16",163.72,164.1578,160.418,161.3455,685600.0],["2019-04-17",161.6943,161.8204,160.0915,160.789,673100.0],["2019-04-18",161.0339,162.0875,160.277,161.3529,866300.0],["2019-04-22",160.9448,161.0857,157.7912,159.0526,920200.0],["2019-04-23",159.535,160.507,158.7707,160.277,1026700.0],["2019-04-24",160.8409,162.2211,160.0395,161.9243,640200.0],["2019-04-25",161.2639,161.4716,160.1657,160.8632,821100.0],["2019-04-26",161.442,162.926,160.3883,162.466,699500.0],["2019-04-29",162.2656,163.1932,160.8261,161.16,677800.0],["2019-04-30",161.3232,164.603,159.7427,164.1207,1018300.0],["2019-05-01",163.95,166.6881,163.5567,164.7365,859400.0],["2019-05-02",165.1521,169.6932,164.8998,168.3353,1122700.0],["2019-05-03",168.8103,169.4855,167.3336,168.2538,462100.0],["2019-05-06",166.9552,169.2703,166.1316,168.3057,712200.0],["2019-05-07",168.3576,168.4986,164.128,165.1966,691400.0],["2019-05-08",167.5711,168.2389,164.6995,164.9592,972700.0],["2019-05-09",165.3227,166.2502,164.3952,165.3895,978600.0],["2019-05-10",165.8273,167.6601,165.716,167.3336,731700.0],["2019-05-13",166.8587,169.9529,166.7771,169.7006,763500.0],["2019-05-14",169.2703,170.3092,168.276,168.9587,622500.0],["2019-05-15",168.8622,170.4501,168.4318,169.5152,595200.0],["2019-05-16",169.4187,170.1236,168.877,170.0123,640600.0],["2019-05-17",169.6042,170.9473,168.9735,170.7543,671700.0],["2019-05-20",171.0363,172.0825,170.5169,171.066,738100.0],["2019-05-21",170.606,172.0603,170.5021,171.3554,466900.0],["2019-05-22",171.6893,172.7281,170.977,171.9713,431600.0],["2019-05-23",171.9861,174.7761,171.86,173.9525,724200.0],["2019-05-24",174.5906,175.8372,174.5906,175.2881,535700.0],["2019-05-28",176.2305,176.5718,173.0917,173.0917,781500.0],["2019-05-29",173.5147,173.9228,170.9695,171.7858,634200.0],["2019-05-30",171.9045,173.5072,171.9045,173.0843,526400.0],["2019-05-31",173.1214,177.0022,173.1214,176.5125,1026900.0],["2019-06-03",176.7276,178.4565,176.2305,178.041,1073400.0],["2019-06-04",177.3806,177.952,174.9913,176.3789,1184700.0],["2019-06-05",177.2099,181.7437,176.3937,181.714,1297000.0],["2019-06-06",181.4543,182.1147,180.0667,181.5879,759800.0],["2019-06-07",182.4412,183.7472,181.7511,181.9515,641200.0],["2019-06-10",182.0925,182.0925,179.6141,180.8459,736500.0],["2019-06-11",181.5192,181.7437,178.7436,180.195,699100.0],["2019-06-12",181.0628,182.7537,180.4568,181.003,487800.0],["2019-06-13",180.8459,181.3995,179.9181,181.2499,427700.0],["2019-06-14",181.1676,182.4544,180.382,182.0354,549900.0],["2019-06-17",182.4844,183.5767,181.6763,182.7013,654000.0],["2019-06-18",183.2475,184.1153,179.574,180.6738,735200.0],["2019-06-19",180.4942,182.0504,178.0403,181.2948,680600.0],["2019-06-20",182.0653,183.1651,181.2124,181.4144,631400.0],["2019-06-21",180.8982,180.8982,178.7061,179.9331,1237200.0],["2019-06-24",180.3072,180.9057,179.0129,179.4543,666400.0],["2019-06-25",180.1875,180.6214,178.145,178.3769,630000.0],["2019-06-26",178.1001,178.2423,173.858,175.1598,772900.0],["2019-06-27",175.7883,177.3819,175.7883,177.3445,555100.0],["2019-06-28",177.2173,179.1999,177.2173,178.1899,1327300.0],["2019-07-01",179.0877,179.0877,174.898,176.903,686300.0],["2019-07-02",178.4368,182.6639,178.4368,181.4369,1525900.0],["2019-07-03",182.2599,185.4844,181.8334,185.2375,941400.0],["2019-07-05",183.2998,184.9233,181.3172,183.4644,833800.0],["2019-07-08",183.7263,185.6116,183.1876,184.5268,919800.0],["2019-07-09",184.9159,185.8211,184.3024,185.1777,646900.0],["2019-07-10",185.7239,186.9584,184.5418,186.7189,706800.0],["2019-07-11",186.2626,187.3324,184.7438,186.0157,944100.0],["2019-07-12",186.4571,186.5768,185.0879,186.0531,421800.0],["2019-07-15",186.8012,187.9983,185.7388,186.7638,568800.0],["2019-07-16",186.8162,187.5419,185.8286,186.2775,603400.0],["2019-07-17",187.2202,187.2202,184.7961,186.083,516200.0],["2019-07-18",185.477,186.3299,184.2575,185.2076,767900.0],["2019-07-19",186.2925,186.5992,182.5442,182.6115,922800.0],["2019-07-22",183.1502,183.1502,181.3247,181.5117,701100.0],["2019-07-23",181.7586,183.1053,181.0479,182.7611,759800.0],["2019-07-24",183.1427,183.1427,180.7786,181.2125,695900.0],["2019-07-25",180.3072,181.4818,178.938,181.1301,722400.0],["2019-07-26",181.392,181.796,178.2797,179.1326,952000.0],["2019-07-29",179.8808,182.215,179.5441,181.6165,1138000.0],["2019-07-30",181.609,183.2924,180.18,181.8783,952600.0],["2019-07-31",182.5442,185.0206,181.1227,181.6239,1166600.0],["2019-08-01",181.5716,185.4097,181.0553,184.3248,886300.0],["2019-08-02",185.0805,188.0657,184.3398,186.6965,736200.0],["2019-08-05",186.7189,187.6092,181.6838,183.8609,740600.0],["2019-08-06",183.3148,188.522,182.3871,187.1005,805800.0],["2019-08-07",187.1379,191.5596,186.1728,190.1979,1256400.0],["2019-08-08",189.532,191.8289,188.5444,191.5296,714400.0],["2019-08-09",192.0533,193.5571,190.744,192.3152,890400.0],["2019-08-12",191.9711,193.9911,191.5222,193.5422,637500.0],["2019-08-13",192.9437,193.8938,190.9461,193.2354,838800.0],["2019-08-14",193.7442,194.6495,190.9535,191.2603,997400.0],["2019-08-15",191.4399,194.7467,190.9386,194.4849,695200.0],["2019-08-16",194.5223,195.3153,193.5123,193.6095,699500.0],["2019-08-19",193.9612,195.8091,192.7192,195.3154,810200.0],["2019-08-20",196.3254,196.7443,194.6794,194.9263,611100.0],["2019-08-21",195.4725,196.6471,193.9088,195.3154,461100.0],["2019-08-22",195.4425,196.3927,194.9338,195.9363,522400.0],["2019-08-23",196.1308,197.9339,193.2654,194.1482,768600.0],["2019-08-26",193.8713,195.6894,193.7965,195.4874,375300.0],["2019-08-27",196.0037,197.9863,195.6446,196.1907,727800.0],["2019-08-28",196.2356,197.6347,195.3827,195.9737,615400.0],["2019-08-29",196.0336,196.8117,195.0685,196.1982,604400.0],["2019-08-30",196.6021,198.4875,196.2954,198.0685,781300.0],["2019-09-03",197.6047,199.5799,195.9588,196.1308,1221900.0],["2019-09-04",196.1234,197.6571,195.046,197.5673,1153600.0],["2019-09-05",196.9837,196.9837,192.8987,193.2205,990200.0],["2019-09-06",193.415,194.036,191.7765,192.6519,831500.0],["2019-09-09",192.7566,192.981,190.1979,190.6393,1579200.0],["2019-09-10",190.4074,190.5869,185.6191,187.0406,1613700.0],["2019-09-11",187.2066,188.3379,185.3437,188.3152,972800.0],["2019-09-12",189.899,191.4829,187.561,188.2323,952300.0],["2019-09-13",187.3574,187.742,183.5789,183.609,1225700.0],["2019-09-16",185.1175,186.6636,183.873,186.5504,972600.0],["2019-09-17",187.0407,189.3259,186.1356,189.175,1091800.0],["2019-09-18",189.718,189.9744,186.935,188.9035,1059500.0],["2019-09-19",189.6275,190.6457,188.3605,188.8432,707100.0],["2019-09-20",188.911,190.0046,186.837,186.8898,1251300.0],["2019-09-23",187.018,187.38,184.9515,185.1174,922500.0],["2019-09-24",185.5398,187.3197,185.0345,186.8823,1364600.0],["2019-09-25",187.1915,187.5083,185.4493,185.5323,619800.0],["2019-09-26",186.1205,186.7239,184.6423,185.8867,974300.0],["2019-09-27",186.0527,186.4825,184.3557,184.7856,847600.0],["2019-09-30",184.9741,186.4976,184.7026,184.9817,893100.0],["2019-10-01",183.2621,183.8202,178.9029,181.173,1208200.0],["2019-10-02",181.9574,183.5261,181.618,182.7267,1350500.0],["2019-10-03",182.7267,185.8867,182.7267,185.4267,840100.0],["2019-10-04",185.6152,187.4027,184.6272,186.1507,783900.0],["2019-10-07",185.404,186.7918,184.763,185.9998,707000.0],["2019-10-08",186.2639,187.2594,184.6951,186.1507,1065400.0],["2019-10-09",186.1507,187.8175,186.0225,186.5353,505400.0],["2019-10-10",186.3242,187.2141,185.2456,186.0602,555400.0],["2019-10-11",186.2789,186.9803,185.3286,185.5021,481100.0],["2019-10-14",185.8943,185.8943,184.8384,185.027,523000.0],["2019-10-15",185.3588,186.0828,182.5155,183.1867,1161200.0],["2019-10-16",183.2621,183.2923,181.4822,182.5532,1417700.0],["2019-10-17",182.9076,183.79,181.4822,181.5275,659800.0],["2019-10-18",181.3993,182.6211,179.9965,182.1761,1609300.0],["2019-10-21",182.5004,183.9183,181.7613,183.8655,931700.0],["2019-10-22",184.1294,185.223,181.3389,181.4143,774100.0],["2019-10-23",181.7688,182.4778,179.6797,181.3239,822500.0],["2019-10-24",181.4596,182.5004,180.6904,182.0404,523800.0],["2019-10-25",181.0523,181.2258,176.4216,176.4819,1246100.0],["2019-10-28",176.9797,176.9797,175.426,175.426,837000.0],["2019-10-29",175.4788,177.5076,175.4788,177.0098,886200.0],["2019-10-30",170.8782,170.8782,164.5958,168.3818,2101700.0],["2019-10-31",168.8871,170.9461,167.8086,168.0802,1204500.0],["2019-11-01",168.7664,169.3019,164.8974,165.365,1399500.0],["2019-11-04",165.2293,165.2293,162.4463,162.9969,1194400.0],["2019-11-05",162.65,162.7027,161.1039,162.3558,1607200.0],["2019-11-06",162.9893,163.4418,160.8398,161.7675,919500.0],["2019-11-07",161.3301,162.8837,159.9424,161.7524,1166900.0],["2019-11-08",161.0209,161.5036,159.0298,159.3994,999200.0],["2019-11-11",159.701,160.8776,159.4295,159.4899,822400.0],["2019-11-12",159.8896,160.8927,157.3781,157.7552,1347300.0],["2019-11-13",159.0977,160.772,158.336,159.6483,961700.0],["2019-11-14",160.0857,161.0812,159.6332,160.6061,636900.0],["2019-11-15",160.6136,161.134,159.6407,160.8022,1159500.0],["2019-11-18",161.2094,162.5444,160.3798,161.051,758500.0],["2019-11-19",159.2712,161.9033,159.0751,161.2019,763300.0],["2019-11-20",161.4659,161.8882,159.4597,161.0134,885600.0],["2019-11-21",160.7645,160.7645,158.5773,159.0147,943800.0],["2019-11-22",159.0222,159.0222,156.737,157.642,746800.0],["2019-11-25",158.5094,158.8111,157.0689,157.182,826900.0],["2019-11-26",156.9105,160.0027,156.9105,159.9726,1681000.0],["2019-11-27",159.1655,160.1007,158.5773,159.9801,638100.0],["2019-11-29",160.0178,160.4401,158.7809,158.894,420000.0],["2019-12-02",158.6828,159.3541,157.5214,157.6496,725000.0],["2019-12-03",158.3209,160.2516,157.001,159.8443,992000.0],["2019-12-04",158.6301,160.6966,158.6301,160.6061,830200.0],["2019-12-05",160.2138,161.1491,159.9951,160.9907,1165600.0],["2019-12-06",161.1416,161.9787,160.2742,161.2849,1068700.0],["2019-12-09",161.2622,161.3678,159.3013,160.9153,1121000.0],["2019-12-10",159.3315,161.1491,158.4038,159.3994,829600.0],["2019-12-11",159.7765,159.8745,157.6949,158.3209,1001400.0],["2019-12-12",158.5645,159.1889,155.2294,155.5263,1602200.0],["2019-12-13",155.5263,156.6381,154.5898,156.4249,1394000.0],["2019-12-16",156.7294,157.4756,154.4527,156.9959,1447500.0],["2019-12-17",157.095,157.331,155.7015,156.2802,964800.0],["2019-12-18",156.3182,159.0671,156.0441,158.5417,1078000.0],["2019-12-19",158.3818,160.1103,157.7193,159.996,693100.0],["2019-12-20",161.4048,161.5418,160.1712,161.0469,1658700.0],["2019-12-23",161.5342,162.1891,159.3793,160.0798,1095000.0],["2019-12-24",160.6433,160.6433,159.2574,159.7981,401200.0],["2019-12-26",159.9275,160.9478,158.8006,160.9402,916700.0],["2019-12-27",161.3666,161.6408,160.5062,161.1534,542700.0],["2019-12-30",160.8108,161.4961,159.7828,160.826,621800.0],["2019-12-31",160.8641,162.1662,160.1407,162.1586,764900.0],["2020-01-02",162.8135,163.0723,160.3616,160.986,862200.0],["2020-01-03",160.7727,162.8591,160.4833,162.722,773400.0],["2020-01-06",162.0063,163.6586,161.8311,163.3007,1134300.0],["2020-01-07",162.3566,163.4454,161.2525,162.6535,1164300.0],["2020-01-08",162.1966,163.0875,161.519,162.9505,1262100.0],["2020-01-09",162.7525,163.5292,162.2804,163.019,1063500.0],["2020-01-10",163.3617,164.7627,162.9124,164.3363,1013200.0],["2020-01-13",164.5267,165.9354,164.2754,165.0673,812500.0],["2020-01-14",164.7475,165.0293,163.2779,164.7094,1134900.0],["2020-01-15",165.1968,166.5293,165.0978,166.1866,827700.0],["2020-01-16",166.3542,167.603,166.278,167.5344,691700.0],["2020-01-17",167.5192,168.3187,166.7577,168.0903,996100.0],["2020-01-21",168.5014,169.9863,167.8009,169.537,834600.0],["2020-01-22",170.1767,170.1919,167.5192,168.2731,1199400.0],["2020-01-23",168.5091,170.1157,168.0903,169.9558,895000.0],["2020-01-24",170.1385,171.1741,169.7502,170.9228,644600.0],["2020-01-27",170.5269,171.9508,170.3899,170.763,636800.0],["2020-01-28",170.5498,171.3493,169.5675,170.3975,774000.0],["2020-01-29",170.565,170.565,167.7096,169.103,785600.0],["2020-01-30",168.768,170.7401,168.0446,170.6411,609500.0],["2020-01-31",170.9076,171.1056,169.4532,170.3822,1301500.0],["2020-02-03",170.9229,171.631,170.3442,170.702,838900.0],["2020-02-04",170.9229,171.5168,169.0116,169.9178,1268400.0],["2020-02-05",169.7807,169.9177,167.641,169.1487,960700.0],["2020-02-06",169.202,171.2122,169.1563,170.5878,482900.0],["2020-02-07",171.4635,172.0498,170.4508,171.5016,426100.0],["2020-02-10",171.9356,172.461,171.3874,172.4077,478300.0],["2020-02-11",172.3925,173.7935,171.7681,172.362,744800.0],["2020-02-12",172.2707,174.5931,171.494,173.0397,883700.0],["2020-02-13",172.8037,174.7987,172.8037,174.0372,521500.0],["2020-02-14",174.3646,177.4181,174.1057,177.281,607600.0],["2020-02-18",177.4865,177.6998,175.6286,176.4738,643100.0],["2020-02-19",176.1617,176.1617,166.3313,166.6055,2025300.0],["2020-02-20",166.5902,169.499,166.2323,169.3315,1110500.0],["2020-02-21",168.9203,173.1387,168.8746,171.9128,1379200.0],["2020-02-24",171.5016,173.3824,170.6183,172.4458,1636000.0],["2020-02-25",172.2859,172.9788,167.0167,168.1893,1644600.0],["2020-02-26",167.4278,175.1032,166.7577,173.7859,1829700.0],["2020-02-27",173.1996,174.3951,160.8108,160.9022,1764900.0],["2020-02-28",158.9528,161.9606,155.6405,159.2346,2460300.0],["2020-03-02",160.1636,167.3669,159.859,166.9481,1548300.0],["2020-03-03",166.1257,168.3796,162.9124,165.7831,1764300.0],["2020-03-04",167.5192,172.3316,166.8872,172.1488,968000.0],["2020-03-05",170.6335,174.8139,168.768,174.4179,964300.0],["2020-03-06",171.3188,175.1642,169.3695,174.3266,1084000.0],["2020-03-09",168.0522,173.4509,167.5192,170.23,1697100.0],["2020-03-10",172.7275,175.1033,166.4075,175.05,1511500.0],["2020-03-11",172.126,173.6108,167.5649,167.8542,1575500.0],["2020-03-12",160.6738,166.4456,153.1963,153.44,2334400.0],["2020-03-13",158.6005,164.161,155.9472,162.5382,2419500.0],["2020-03-16",153.5784,158.4313,143.6649,143.7957,2003900.0],["2020-03-17",147.172,158.2698,146.5029,152.5555,1744200.0],["2020-03-18",146.6566,156.4317,143.8648,146.0952,2085800.0],["2020-03-19",146.1106,148.8793,141.5576,144.2802,1939000.0],["2020-03-20",143.2496,146.126,130.0906,131.6826,2396600.0],["2020-03-23",130.9904,133.19,119.4926,123.5226,2143000.0],["2020-03-24",125.3607,131.0827,122.3459,129.706,1876900.0],["2020-03-25",128.6062,143.8802,126.9065,135.7741,1549800.0],["2020-03-26",135.7741,145.6184,133.8206,144.4109,1575500.0],["2020-03-27",142.1267,152.2402,141.1577,147.295,1750000.0],["2020-03-30",150.6328,156.1164,146.3721,155.0704,1238600.0],["2020-03-31",153.3861,155.1012,147.7411,152.7478,1619000.0],["2020-04-01",147.8641,151.5941,146.2336,151.2173,1563900.0],["2020-04-02",149.31,150.8712,142.0729,148.3332,2148500.0],["2020-04-03",146.995,151.5096,146.8643,149.2638,991400.0],["2020-04-06",153.6553,157.5699,151.5095,156.6855,1296300.0],["2020-04-07",155.6703,163.2765,151.4788,151.7095,1234500.0],["2020-04-08",152.517,155.0858,148.6639,153.1015,1363300.0],["2020-04-09",154.2475,161.1385,154.0398,160.4232,1613200.0],["2020-04-13",159.1158,159.8695,153.986,154.9166,771500.0],["2020-04-14",158.4159,161.7153,155.1473,157.5622,988700.0],["2020-04-15",155.9856,157.2546,147.8718,150.2021,1214200.0],["2020-04-16",152.4401,153.8168,149.0254,149.1715,1097200.0],["2020-04-17",151.6634,152.3863,149.2485,151.1096,859600.0],["2020-04-20",149.7791,151.2865,147.9795,148.6793,813500.0],["2020-04-21",146.7797,148.1794,144.3801,146.8181,891500.0],["2020-04-22",148.4871,150.0483,147.6488,148.4409,766700.0],["2020-04-23",147.8102,148.8639,143.9494,144.2032,1055700.0],["2020-04-24",144.6186,145.9645,143.711,143.9956,603000.0],["2020-04-27",145.2723,148.8563,144.2648,148.4025,1131600.0],["2020-04-28",149.6638,152.2248,146.6336,146.9027,1051100.0],["2020-04-29",148.7947,148.9562,143.5726,143.6034,1002900.0],["2020-04-30",142.5344,143.1958,138.7966,142.6267,1572900.0],["2020-05-01",138.6736,143.5957,135.3588,141.7883,1570100.0],["2020-05-04",141.7114,141.7114,137.3968,139.2734,979800.0],["2020-05-05",139.9195,141.0885,137.6199,138.0044,1227200.0],["2020-05-06",138.289,139.2196,135.2049,135.428,720600.0],["2020-05-07",136.8969,141.6807,136.2817,141.1346,1256500.0],["2020-05-08",142.8651,147.395,142.2344,146.3875,1126700.0],["2020-05-11",145.2185,146.349,143.288,143.7649,700500.0],["2020-05-12",143.7726,144.4647,134.4513,137.2584,1333900.0],["2020-05-13",136.8047,138.4197,135.4665,135.8203,1081500.0],["2020-05-14",134.5897,137.6661,132.3671,137.6661,1023400.0],["2020-05-15",135.9279,136.0279,133.1746,135.3357,1404400.0],["2020-05-18",138.4274,142.6266,138.189,141.0192,1083400.0],["2020-05-19",140.1117,141.8652,139.6041,141.1884,725100.0],["2020-05-20",142.1037,142.5959,139.458,141.45,949500.0],["2020-05-21",140.8424,141.7576,139.7887,140.5655,561000.0],["2020-05-22",141.5268,143.4803,140.7424,143.4111,622000.0],["2020-05-26",146.3798,148.5947,145.2415,148.0333,1100600.0],["2020-05-27",148.6255,152.071,148.6255,151.4865,885600.0],["2020-05-28",152.6939,154.8243,151.5095,154.732,756900.0],["2020-05-29",153.8706,156.9931,152.394,155.9241,1202900.0],["2020-06-01",155.5472,158.6159,154.3398,157.4853,1236800.0],["2020-06-02",159.4388,160.7924,156.5855,159.7695,1193400.0],["2020-06-03",160.477,164.284,159.5849,159.9387,1189600.0],["2020-06-04",159.1082,159.5773,152.9939,154.3091,901200.0],["2020-06-05",158.4236,159.708,156.4548,158.7159,1135400.0],["2020-06-08",158.8774,162.2306,157.7392,158.9543,1161500.0],["2020-06-09",157.4084,162.7997,155.4472,162.5612,901700.0],["2020-06-10",161.7768,162.8459,157.9622,158.0237,879000.0],["2020-06-11",154.6243,155.8087,149.6561,150.6866,1306500.0],["2020-06-12",154.0978,154.6339,148.8684,152.6603,916900.0],["2020-06-15",149.6377,155.7372,148.8684,154.7738,1108300.0],["2020-06-16",158.9074,159.4824,153.3751,154.5173,875600.0],["2020-06-17",154.867,155.6129,153.0177,153.6626,698600.0],["2020-06-18",152.6059,153.1343,149.7698,152.5049,766900.0],["2020-06-19",154.4785,154.4785,147.9904,148.0914,3654200.0],["2020-06-22",148.41,149.2802,145.3796,147.8428,976700.0],["2020-06-23",149.0083,149.5599,146.1255,146.2654,630900.0],["2020-06-24",145.3019,148.3478,144.8047,147.2056,1174000.0],["2020-06-25",147.0269,148.5187,145.2475,148.4333,827700.0],["2020-06-26",148.1381,150.1894,146.5685,147.0736,1370100.0],["2020-06-29",148.2235,148.9772,146.9569,148.4877,772300.0],["2020-06-30",148.6353,150.4302,146.9259,149.1015,1064900.0],["2020-07-01",148.9306,155.4964,148.5809,154.7504,678500.0],["2020-07-02",156.1879,156.9805,153.4839,154.9058,895900.0],["2020-07-06",157.1436,158.1926,152.0542,152.7069,871800.0],["2020-07-07",151.2616,152.3961,150.8032,151.0984,635000.0],["2020-07-08",150.9042,151.5724,149.9873,150.2437,869400.0],["2020-07-09",149.7697,152.5359,149.2258,151.8055,555800.0],["2020-07-10",151.8288,152.9788,150.7177,151.0751,630400.0],["2020-07-13",151.2694,151.7822,149.6532,149.8785,525800.0],["2020-07-14",150.0106,153.0099,149.9252,150.6167,588700.0],["2020-07-15",152.0076,152.0076,148.5265,149.8086,982400.0],["2020-07-16",149.49,151.316,146.2965,146.3742,621300.0],["2020-07-17",146.6228,149.9485,145.5739,149.4201,837900.0],["2020-07-20",149.4201,149.5911,145.8925,145.9158,479500.0],["2020-07-21",146.9958,147.2289,145.0766,145.1776,581400.0],["2020-07-22",144.0975,147.0113,143.1263,146.3198,698900.0],["2020-07-23",146.7782,147.633,144.0742,145.3175,534200.0],["2020-07-24",145.8458,146.2654,143.7945,144.0276,518700.0],["2020-07-27",143.9499,145.0688,142.3648,144.1908,472500.0],["2020-07-28",144.4938,150.6711,144.4938,150.64,800500.0],["2020-07-29",150.8731,153.7559,149.7076,152.9478,806500.0],["2020-07-30",151.3005,154.0977,150.5468,153.6238,1001800.0],["2020-07-31",153.0954,155.4031,150.3991,155.3099,1761600.0],["2020-08-03",154.5018,154.6261,151.8988,152.1707,658400.0],["2020-08-04",152.7302,156.9571,152.3339,156.4754,1018900.0],["2020-08-05",156.7862,156.9416,152.2096,153.0488,905500.0],["2020-08-06",149.9485,152.6447,144.7036,152.3572,1593700.0],["2020-08-07",151.215,156.8484,151.215,154.8204,966500.0],["2020-08-10",155.4808,158.3558,155.1389,157.3379,645100.0],["2020-08-11",158.651,158.8686,153.5538,154.6183,653500.0],["2020-08-12",155.0379,155.4731,151.7201,154.1444,509700.0],["2020-08-13",153.4217,155.2322,152.6136,153.3052,554500.0],["2020-08-14",153.5072,157.641,153.5072,155.5896,642000.0],["2020-08-17",154.6805,155.5274,153.4217,155.4187,816600.0],["2020-08-18",155.4264,157.1514,154.0667,156.1335,594000.0],["2020-08-19",156.7707,156.7707,152.6292,153.4062,769900.0],["2020-08-20",153.1964,158.0605,153.1187,157.9362,584400.0],["2020-08-21",158.7831,160.6169,157.7031,160.4926,752600.0],["2020-08-24",159.5835,160.5082,158.1149,160.5004,483800.0],["2020-08-25",160.5237,160.6946,158.9619,160.6558,469900.0],["2020-08-26",160.0419,162.1554,158.6666,162.0155,645400.0],["2020-08-27",162.5517,165.0614,162.2486,164.1601,499900.0],["2020-08-28",164.704,166.0094,162.4196,165.8462,589900.0],["2020-08-31",165.4266,166.7864,164.3544,165.0381,869900.0],["2020-09-01",164.4709,165.9783,161.7669,165.8151,478800.0],["2020-09-02",164.9371,166.5067,163.4064,166.4057,1053800.0],["2020-09-03",166.9962,169.9333,164.5408,165.4499,997200.0],["2020-09-04",165.8696,167.7422,162.7615,164.8361,557600.0],["2020-09-08",164.9371,167.2137,162.808,166.2424,849100.0],["2020-09-09",167.7033,172.5363,167.4779,168.3948,1033000.0],["2020-09-10",168.1928,170.5627,166.1026,169.4982,830600.0],["2020-09-11",170.0266,172.785,169.2806,171.4019,666500.0],["2020-09-14",172.4448,176.781,171.5822,176.2242,703000.0],["2020-09-15",176.3968,177.6827,173.1034,173.2995,663700.0],["2020-09-16",174.6089,177.4553,173.7229,176.0439,717300.0],["2020-09-17",174.9069,177.2985,172.5859,174.2404,749600.0],["2020-09-18",172.8603,174.2404,171.7547,173.2995,1218700.0],["2020-09-21",172.6251,175.6205,168.1791,169.5984,970200.0],["2020-09-22",169.5121,172.7035,169.5121,172.0135,771600.0],["2020-09-23",171.3862,171.5195,166.6814,166.948,830100.0],["2020-09-24",167.6224,170.6962,167.4264,168.3046,595200.0],["2020-09-25",166.9481,171.4019,166.6109,171.3078,602100.0],["2020-09-28",173.1583,174.9383,172.3428,173.3936,582800.0],["2020-09-29",173.4092,174.7814,171.3078,173.221,557300.0],["2020-09-30",174.2012,175.2362,171.888,174.6403,863500.0],["2020-10-01",174.6325,177.4632,174.0836,177.4161,854000.0],["2020-10-02",176.0909,181.8856,174.6795,180.8113,826500.0],["2020-10-05",181.7601,182.4188,177.6827,182.0424,585600.0],["2020-10-06",179.7685,180.8584,176.9613,179.0079,1007700.0],["2020-10-07",179.6352,181.5485,178.8354,180.3801,585500.0],["2020-10-08",181.0075,182.7796,180.5919,181.9327,596800.0],["2020-10-09",182.2698,183.6812,180.8662,183.493,426600.0],["2020-10-12",183.7753,185.3201,182.5208,184.3321,636600.0],["2020-10-13",184.4575,185.1868,182.0111,184.5751,606600.0],["2020-10-14",184.4811,185.4612,182.2934,183.0932,664900.0],["2020-10-15",182.9912,186.2297,181.917,183.7518,827600.0],["2020-10-16",183.2422,184.5752,182.0503,182.7011,1677000.0],["2020-10-19",183.0853,183.6028,181.0623,181.2818,817600.0],["2020-10-20",182.0503,184.6222,180.5683,182.7952,501000.0],["2020-10-21",182.7403,184.387,182.0659,182.7089,670900.0],["2020-10-22",182.5365,184.8888,181.7523,184.3556,439000.0],["2020-10-23",185.1397,185.6886,183.4146,184.8339,473100.0],["2020-10-26",183.7832,185.8533,183.0069,185.2338,980800.0],["2020-10-27",186.0258,187.7195,183.9401,183.9636,785500.0],["2020-10-28",181.8935,184.1047,179.6431,181.227,1037900.0],["2020-10-29",182.0189,183.5715,180.8506,181.0231,908100.0],["2020-10-30",180.2232,182.1052,178.161,179.6195,1009300.0],["2020-11-02",181.3916,183.9871,180.5056,182.5521,804600.0],["2020-11-03",183.5558,185.2887,182.0581,184.6458,719400.0],["2020-11-04",184.5281,188.7781,184.0968,184.4732,892200.0],["2020-11-05",183.8695,185.2809,179.4391,180.8663,945200.0],["2020-11-06",181.3995,186.363,180.1919,181.3916,668000.0],["2020-11-09",188.7702,188.7702,173.2289,174.1385,1464900.0],["2020-11-10",174.2561,183.6264,173.3073,183.5166,1035700.0],["2020-11-11",184.5438,185.8376,182.1679,184.9123,776700.0],["2020-11-12",185.5631,185.5631,179.3999,181.768,580100.0],["2020-11-13",182.4658,184.5751,181.4778,183.5244,561900.0],["2020-11-16",185.6965,185.6965,179.3686,183.2421,581600.0],["2020-11-17",182.4894,185.5789,181.0074,183.9087,616500.0],["2020-11-18",183.5009,185.571,180.1841,180.3174,920600.0],["2020-11-19",180.1528,180.8428,178.1454,179.4,931700.0],["2020-11-20",179.5725,179.7058,174.9148,175.3617,1252800.0],["2020-11-23",175.942,177.7611,171.1823,171.8253,1560700.0],["2020-11-24",172.2801,174.6403,170.3355,174.1307,1323700.0],["2020-11-25",174.7501,176.0831,173.9346,175.0951,596800.0],["2020-11-27",175.15,175.15,171.9194,172.531,377400.0],["2020-11-30",172.5623,176.8985,172.3585,176.0046,1465900.0],["2020-12-01",176.334,177.1651,174.2404,176.7025,614000.0],["2020-12-02",175.9262,179.2274,175.1186,176.0517,551300.0],["2020-12-03",175.989,177.6984,175.4088,177.2436,652500.0],["2020-12-04",177.126,178.2394,174.9226,176.036,752700.0],["2020-12-07",175.644,177.6278,175.6205,176.1772,641300.0],["2020-12-08",176.2556,176.4203,173.8954,173.9816,559300.0],["2020-12-09",174.1071,175.2833,170.5786,172.2252,714600.0],["2020-12-10",171.7939,173.2916,169.5278,169.8258,929800.0],["2020-12-11",169.8022,173.2367,169.8022,172.5545,1537900.0],["2020-12-14",178.8376,181.7971,176.0363,177.0492,2271500.0],["2020-12-15",177.4607,178.1887,173.7336,178.1729,1347800.0],["2020-12-16",178.1729,180.4202,177.5319,178.806,699300.0],["2020-12-17",180.262,184.5825,179.6922,184.0286,932900.0],["2020-12-18",184.1552,184.3293,180.1907,181.1561,1421900.0],["2020-12-21",180.0879,182.1611,178.9246,180.9821,707800.0],["2020-12-22",181.1878,183.8625,180.5548,183.7359,783100.0],["2020-12-23",183.2136,184.179,179.4469,179.6289,720800.0],["2020-12-24",179.9771,181.1957,179.6843,181.0928,154600.0],["2020-12-28",181.8288,182.4777,179.803,181.3223,569900.0],["2020-12-29",182.0741,182.9999,179.1699,180.262,677400.0],["2020-12-30",179.9138,182.7071,179.9138,181.1561,559200.0],["2020-12-31",181.3777,182.8575,179.2491,182.7388,495700.0],["2021-01-04",182.2561,183.5617,174.0501,174.2479,911800.0],["2021-01-05",173.5595,175.3637,171.0431,172.0085,1094800.0],["2021-01-06",171.2014,172.4279,167.9333,169.1994,1506100.0],["2021-01-07",169.4288,172.9186,168.59,172.0718,1224300.0],["2021-01-08",172.8948,176.9622,172.8948,176.1629,805500.0],["2021-01-11",175.6249,176.2342,172.4042,175.0789,738900.0],["2021-01-12",174.2242,176.3608,173.3221,175.8622,690200.0],["2021-01-13",175.8702,178.5448,175.8702,177.8801,785400.0],["2021-01-14",177.8643,177.8643,174.7544,175.063,773100.0],["2021-01-15",175.1105,178.347,174.1689,177.5636,1864200.0],["2021-01-19",178.7031,178.7031,173.4013,174.5803,1145000.0],["2021-01-20",173.7257,178.8376,172.966,178.0304,1326600.0],["2021-01-21",176.6298,178.1571,175.2055,175.6486,1284000.0],["2021-01-22",176.345,177.1363,175.34,176.2975,1079100.0],["2021-01-25",176.8118,179.2332,175.6248,178.6952,830000.0],["2021-01-26",178.7268,180.9662,178.3074,180.2936,825900.0],["2021-01-27",179.8901,181.1957,177.9592,180.4598,822000.0],["2021-01-28",180.4756,182.1215,178.4024,180.0325,791600.0],["2021-01-29",179.3599,182.0741,177.9039,180.1196,1052400.0],["2021-02-01",181.3144,184.1948,179.0671,184.1315,763700.0],["2021-02-02",183.4668,184.1078,181.8684,182.2403,949800.0],["2021-02-03",181.3223,184.2106,179.4706,183.0316,703300.0],["2021-02-04",183.6963,186.735,182.2403,182.6755,1165800.0],["2021-02-05",183.1977,183.1977,181.0137,181.4806,777100.0],["2021-02-08",180.9979,184.1473,180.0721,183.9891,523100.0],["2021-02-09",184.9228,187.3363,184.3372,187.0435,680300.0],["2021-02-10",188.0485,188.0881,183.0711,185.2473,697100.0],["2021-02-11",184.3293,185.2868,183.2769,184.4322,853200.0],["2021-02-12",183.9653,184.3373,181.6072,183.4747,617500.0],["2021-02-16",183.269,183.4272,179.2649,181.9633,566300.0],["2021-02-17",181.9633,185.5955,181.7101,185.2236,879000.0],["2021-02-18",184.6775,186.822,184.6775,185.9594,622800.0],["2021-02-19",186.4738,187.4392,184.9782,185.7221,761500.0],["2021-02-22",185.635,188.642,184.5747,188.1435,711500.0],["2021-02-23",189.5283,194.8301,189.5283,191.7677,794300.0],["2021-02-24",191.3483,193.8647,190.8656,191.9814,803200.0],["2021-02-25",192.4957,195.0754,190.1218,192.5748,816500.0],["2021-02-26",192.8677,193.7381,185.0495,185.1207,1110900.0],["2021-03-01",186.7508,189.014,183.4273,183.5618,778500.0],["2021-03-02",182.9999,186.7745,182.1849,185.5084,917000.0],["2021-03-03",184.361,185.1523,182.5726,182.6755,1025100.0],["2021-03-04",183.2215,185.5163,181.3223,183.0712,1003400.0],["2021-03-05",183.4272,186.3789,181.6072,185.999,667900.0],["2021-03-08",186.9328,190.5649,185.5875,188.8478,628400.0],["2021-03-09",188.8636,191.7439,188.3413,189.9397,584400.0],["2021-03-10",190.4383,190.4383,187.7003,189.7894,625700.0],["2021-03-11",189.0535,191.3404,188.6974,188.8161,615400.0],["2021-03-12",188.6658,192.4166,188.6658,192.3296,599000.0],["2021-03-15",193.3429,194.3482,191.2045,193.4705,887300.0],["2021-03-16",193.9413,196.1993,192.8163,195.7445,512900.0],["2021-03-17",195.569,195.569,191.3561,192.8163,751800.0],["2021-03-18",191.8269,193.3349,190.2072,193.0955,570900.0],["2021-03-19",193.5423,193.8854,186.2736,186.2736,1336400.0],["2021-03-22",186.2736,189.6646,185.9066,188.8588,647100.0],["2021-03-23",189.4333,194.1168,188.8748,193.8057,723600.0],["2021-03-24",192.7684,193.7259,191.6274,192.4014,656200.0],["2021-03-25",193.3987,193.4865,189.513,192.529,594800.0],["2021-03-26",193.0636,195.3455,191.3561,195.154,836500.0],["2021-03-29",194.6354,199.5982,193.0556,197.8668,823200.0],["2021-03-30",198.1062,198.577,196.2232,197.1009,652900.0],["2021-03-31",197.077,199.4467,195.1301,196.8855,1105400.0],["2021-04-01",198.0982,201.1621,197.4041,201.0185,844300.0],["2021-04-05",200.7871,203.9307,199.9333,203.6754,1162300.0],["2021-04-06",202.9095,203.7472,201.0664,203.7074,744600.0],["2021-04-07",203.8909,204.5212,202.5504,204.0345,760700.0],["2021-04-08",203.9387,206.7153,203.9387,204.8642,566800.0],["2021-04-09",205.6861,207.0026,205.3909,205.7579,539000.0],["2021-04-12",206.5558,208.4866,205.5504,208.1356,524100.0],["2021-04-13",208.7101,213.25,208.383,212.9947,819400.0],["2021-04-14",212.4282,212.4282,209.6915,210.3936,508500.0],["2021-04-15",211.8936,214.0399,211.4069,213.633,871900.0],["2021-04-16",214.3112,214.4229,212.7234,212.875,672500.0],["2021-04-19",212.875,215.8432,211.9096,215.7315,548500.0],["2021-04-20",215.8273,220.447,215.548,218.1172,846400.0],["2021-04-21",218.7953,219.9842,217.1756,218.2687,564900.0],["2021-04-22",218.3246,221.0054,217.3751,220.6384,512000.0],["2021-04-23",220.8778,221.6039,219.5054,220.8299,489900.0],["2021-04-26",221.6119,222.4337,218.8352,219.5134,556500.0],["2021-04-27",219.8166,220.1118,218.4123,219.4655,481100.0],["2021-04-28",219.7608,220.5507,217.8459,218.0054,526700.0],["2021-04-29",219.0746,223.3432,218.3166,222.9922,734300.0],["2021-04-30",222.9842,225.0747,221.3965,224.3327,635200.0],["2021-05-03",224.5959,225.0507,220.2555,221.8353,611500.0],["2021-05-04",223.056,225.8566,222.0906,222.8885,691100.0],["2021-05-05",221.9151,222.4736,218.1889,219.1145,744500.0],["2021-05-06",219.649,220.814,218.6198,219.5852,653500.0],["2021-05-07",219.5373,221.4921,218.7793,221.2288,577800.0],["2021-05-10",221.532,223.2635,220.7342,221.1411,619200.0],["2021-05-11",220.8778,220.8778,217.2554,218.8751,693100.0],["2021-05-12",218.9788,219.8246,215.0692,215.1968,675100.0],["2021-05-13",215.5001,220.0081,215.157,218.5799,612100.0],["2021-05-14",217.9974,219.6171,217.016,218.1809,463200.0],["2021-05-17",219.2102,221.7156,218.2288,220.6783,711400.0],["2021-05-18",219.1623,220.7422,218.4363,219.8725,882500.0],["2021-05-19",219.2262,220.6544,215.7713,220.6464,652600.0],["2021-05-20",220.1357,223.3113,219.6012,222.8406,1126800.0],["2021-05-21",222.314,223.9975,219.6331,220.798,719800.0],["2021-05-24",221.5161,223.1916,220.5746,222.1703,533900.0],["2021-05-25",222.0188,223.4869,220.3353,222.4257,422700.0],["2021-05-26",222.5613,224.8592,222.2183,223.072,707200.0],["2021-05-27",223.0002,224.1092,221.0932,223.3034,980200.0],["2021-05-28",225.0826,225.8406,223.9177,225.3858,1507500.0],["2021-06-01",226.0879,227.939,224.7156,227.8433,515700.0],["2021-06-02",229.0879,231.1624,227.564,229.7821,1002500.0],["2021-06-03",229.6704,230.8912,228.7608,230.4683,800000.0],["2021-06-04",231.8088,232.1838,229.5269,230.3567,828200.0],["2021-06-07",231.1386,233.8354,230.221,232.3593,783300.0],["2021-06-08",233.0615,234.6892,232.5508,234.0987,592000.0],["2021-06-09",234.5774,235.5589,233.971,234.4498,476500.0],["2021-06-10",234.0907,236.1093,234.0029,235.7503,483800.0],["2021-06-11",235.3434,236.261,234.0428,236.0216,575000.0],["2021-06-14",236.1743,236.8089,234.5998,236.6803,528500.0],["2021-06-15",236.2465,236.7285,234.7604,235.5235,451400.0],["2021-06-16",235.9171,237.4113,234.6479,234.7363,744900.0],["2021-06-17",234.7042,237.5238,233.2903,237.4917,625000.0],["2021-06-18",238.2387,240.729,237.6764,239.6766,2007000.0],["2021-06-21",240.5041,244.601,239.6767,243.8459,734200.0],["2021-06-22",243.7896,245.4846,242.8658,242.9622,495600.0],["2021-06-23",241.9661,244.9544,241.452,244.0145,640500.0],["2021-06-24",243.8138,244.7456,241.4922,242.4722,643300.0],["2021-06-25",242.5525,245.0508,241.7814,244.8098,718500.0],["2021-06-28",245.0186,245.1311,243.0344,244.6089,475100.0],["2021-06-29",244.5768,245.5167,243.6129,243.7896,624100.0],["2021-06-30",243.4924,245.6935,241.1306,241.5484,716000.0],["2021-07-01",241.4279,243.2675,240.496,241.2672,689700.0],["2021-07-02",241.934,243.6932,240.6968,243.1791,945200.0],["2021-07-06",242.8256,247.8383,241.452,247.3724,735500.0],["2021-07-07",247.5009,248.8183,245.0106,247.5812,1021000.0],["2021-07-08",246.4727,249.0192,246.0951,246.7619,684800.0],["2021-07-09",247.1394,250.6579,246.1835,250.3768,517300.0],["2021-07-12",250.3768,252.7064,250.2965,252.0316,693400.0],["2021-07-13",252.0959,252.4975,248.8585,249.2522,622700.0],["2021-07-14",249.0272,252.7546,249.0272,251.4211,630100.0],["2021-07-15",251.8067,252.6823,250.425,251.8228,687900.0],["2021-07-16",252.4895,253.7908,251.654,252.1923,689200.0],["2021-07-19",251.5497,251.887,245.6694,247.8383,867800.0],["2021-07-20",249.6779,252.2324,249.6779,250.7865,756400.0],["2021-07-21",250.1439,250.6098,247.509,247.6536,751000.0],["2021-07-22",247.4126,249.1317,247.035,248.4247,741100.0],["2021-07-23",249.1879,252.5296,248.4087,252.0798,549400.0],["2021-07-26",251.2283,252.3208,249.5574,251.9674,607200.0],["2021-07-27",252.1842,253.1803,250.4812,252.1601,698900.0],["2021-07-28",252.5939,253.7668,250.5455,251.4372,609000.0],["2021-07-29",251.6701,253.0357,250.3205,250.4812,491400.0],["2021-07-30",251.6058,254.6103,250.9712,251.0194,1041500.0],["2021-08-02",252.2887,253.0518,249.7663,249.8386,770800.0],["2021-08-03",250.5776,251.4693,246.7297,248.6898,1425800.0],["2021-08-04",249.5895,251.9352,244.6973,246.2237,1487300.0],["2021-08-05",247.26,248.1516,244.5769,248.1516,1163500.0],["2021-08-06",247.999,249.8546,244.7456,244.7937,596800.0],["2021-08-09",244.6813,249.3084,244.3118,248.8505,744300.0],["2021-08-10",250.4812,252.9313,248.9951,249.8305,835500.0],["2021-08-11",250.3527,252.0236,249.3164,250.6339,505700.0],["2021-08-12",251.638,253.4455,250.2081,253.0438,578500.0],["2021-08-13",253.4052,254.072,251.6138,252.7787,560600.0],["2021-08-16",253.6141,255.9196,252.3609,255.5421,688300.0],["2021-08-17",255.2288,257.1487,254.0801,256.6668,706600.0],["2021-08-18",255.5823,257.9601,255.3252,257.2371,1087900.0],["2021-08-19",257.1969,260.0406,256.9961,259.0445,574800.0],["2021-08-20",258.6911,262.2337,257.3175,260.4986,645700.0],["2021-08-23",260.4744,261.5187,257.8476,258.0484,633100.0],["2021-08-24",257.9118,258.201,252.9313,255.3171,749300.0],["2021-08-25",254.6023,255.8554,253.7026,254.1524,643600.0],["2021-08-26",254.9958,256.482,254.0238,254.064,627300.0],["2021-08-27",255.036,255.9518,253.4776,255.2047,473600.0],["2021-08-30",254.7549,257.6468,254.7549,257.5022,696500.0],["2021-08-31",256.6748,260.5709,254.5541,259.9604,832500.0],["2021-09-01",260.0808,265.3505,258.932,264.8444,630300.0],["2021-09-02",264.9891,266.1298,262.9005,265.929,572900.0],["2021-09-03",265.2542,265.9209,261.583,265.704,431100.0],["2021-09-07",265.9129,266.4431,260.4182,262.4426,520200.0],["2021-09-08",261.7437,267.4633,261.7437,265.5193,524600.0],["2021-09-09",265.8004,265.8004,260.0246,260.4102,573500.0],["2021-09-10",260.603,262.6675,259.0767,259.6551,524700.0],["2021-09-13",260.7395,262.6193,257.8958,258.0243,601700.0],["2021-09-14",258.9055,258.9055,254.5808,256.5855,543500.0],["2021-09-15",257.3696,260.409,256.634,258.2749,457700.0],["2021-09-16",258.2668,259.8593,255.3891,256.5612,456200.0],["2021-09-17",254.6778,257.1271,250.7897,251.4283,1409000.0],["2021-09-20",250.9271,255.1628,249.4235,252.3174,574200.0],["2021-09-21",252.5519,255.1547,252.0669,252.1477,510000.0],["2021-09-22",253.7078,253.7078,248.5101,249.9328,786400.0],["2021-09-23",249.9975,251.1938,246.4488,246.8854,856500.0],["2021-09-24",247.2006,248.7122,244.436,245.6405,650800.0],["2021-09-27",245.6405,246.7641,239.8042,239.8689,622800.0],["2021-09-28",238.1633,243.3852,236.296,242.1161,983300.0],["2021-09-29",242.5283,246.0123,241.7038,244.3794,581700.0],["2021-09-30",245.8345,245.8345,239.5941,240.1599,975200.0],["2021-10-01",240.9036,241.7685,237.4681,240.2408,691500.0],["2021-10-04",239.6668,242.011,239.0201,240.9278,1023600.0],["2021-10-05",242.0353,242.205,238.3654,238.6725,889800.0],["2021-10-06",238.4624,244.1936,237.2256,243.652,929300.0],["2021-10-07",244.3633,246.9258,242.7385,243.7409,550000.0],["2021-10-08",243.749,244.3148,241.8009,242.2778,359300.0],["2021-10-11",242.4879,244.7917,241.0491,244.2016,339900.0],["2021-10-12",245.6809,253.1581,245.0504,251.6465,582300.0],["2021-10-13",251.2666,257.0301,250.6037,256.5047,505100.0],["2021-10-14",257.7818,263.6585,256.2621,263.4241,755700.0],["2021-10-15",264.2163,264.3618,255.866,258.2022,972800.0],["2021-10-18",259.067,261.7669,257.5231,260.4655,655600.0],["2021-10-19",260.9829,261.8398,258.7519,259.4794,387300.0],["2021-10-20",260.1018,261.0799,258.6468,260.6434,501000.0],["2021-10-21",261.6861,261.9286,258.8731,260.7,425900.0],["2021-10-22",261.9286,264.4749,261.678,263.7878,451900.0],["2021-10-25",264.2648,266.6817,262.0256,265.55,354000.0],["2021-10-26",264.9761,265.8734,262.1469,264.2324,411400.0],["2021-10-27",264.9681,264.9681,260.126,260.6434,421200.0],["2021-10-28",261.6377,268.549,261.6377,268.064,746700.0],["2021-10-29",266.1967,271.3702,265.3722,268.5167,1358900.0],["2021-11-01",268.9047,269.8262,261.4517,268.0802,527000.0],["2021-11-02",269.5999,275.3876,267.2638,272.9868,838800.0],["2021-11-03",273.6416,275.6059,266.7626,268.9694,460400.0],["2021-11-04",269.1796,272.5504,267.5548,268.8158,528600.0],["2021-11-05",270.3598,270.3598,258.4852,260.9991,647500.0],["2021-11-08",261.6054,262.6886,257.8061,261.468,520200.0],["2021-11-09",261.67,264.1759,260.9344,262.7128,499300.0],["2021-11-10",262.7774,266.0755,262.7774,264.4507,467300.0],["2021-11-11",266.0674,266.1563,262.8178,265.9623,219300.0],["2021-11-12",265.6712,267.5789,263.1088,266.0916,425700.0],["2021-11-15",266.124,268.1611,263.4403,268.153,356800.0],["2021-11-16",268.638,269.0341,264.1112,265.2833,449500.0],["2021-11-17",263.9819,270.8124,261.6135,269.6161,647100.0],["2021-11-18",270.3112,272.8414,267.0293,271.4833,593300.0],["2021-11-19",272.8252,272.8252,268.1449,268.161,518800.0],["2021-11-22",268.161,269.6969,265.5501,266.0998,506700.0],["2021-11-23",266.2775,268.4035,264.9438,267.0616,325000.0],["2021-11-24",267.3203,271.5318,266.6574,270.8366,242700.0],["2021-11-26",268.5733,271.1034,264.3456,264.3456,368800.0],["2021-11-29",267.2556,270.7558,264.3294,268.2823,441600.0],["2021-11-30",266.9727,269.4301,263.5049,264.6366,1471700.0],["2021-12-01",266.4958,272.1462,263.0442,263.222,644800.0],["2021-12-02",265.8573,273.7306,265.1459,270.7882,721200.0],["2021-12-03",271.5965,272.6069,267.8862,271.0711,623700.0],["2021-12-06",272.5665,275.323,269.996,274.4338,788100.0],["2021-12-07",275.6221,278.4109,274.1266,275.0482,673000.0],["2021-12-08",275.0805,278.0956,272.1785,277.5945,588800.0],["2021-12-09",277.6591,278.8636,275.7352,276.6972,1022900.0],["2021-12-10",277.6672,281.7332,276.8185,281.3048,692400.0],["2021-12-13",280.9329,288.8223,280.6338,287.1329,811400.0],["2021-12-14",289.3279,289.6612,282.5074,286.3851,968600.0],["2021-12-15",289.401,295.189,288.7344,293.8721,833900.0],["2021-12-16",293.3355,296.0913,291.165,295.0914,891400.0],["2021-12-17",295.6848,299.9445,293.5956,294.0671,1369500.0],["2021-12-20",294.3923,298.4488,290.7504,297.5058,603700.0],["2021-12-21",297.7173,300.2454,293.2218,294.1079,733700.0],["2021-12-22",295.4166,297.9529,294.872,297.0668,481600.0],["2021-12-23",296.3515,296.5466,292.2218,294.6443,530200.0],["2021-12-27",295.5061,299.8146,294.6769,299.8064,420100.0],["2021-12-28",299.2292,301.3754,298.6033,301.2859,497800.0],["2021-12-29",301.9199,303.4808,299.8145,302.9117,440600.0],["2021-12-30",303.2207,304.0905,300.5055,302.7817,435600.0],["2021-12-31",303.172,306.7651,302.8956,304.4889,437100.0],["2022-01-03",303.4158,303.5378,292.3438,296.9449,769900.0],["2022-01-04",296.7417,299.0423,295.5386,296.7417,780900.0],["2022-01-05",295.8475,297.1238,290.7586,294.0916,668800.0],["2022-01-06",295.9044,298.1806,292.1812,296.9937,642400.0],["2022-01-07",295.9044,297.1726,289.1328,289.3279,722900.0],["2022-01-10",289.1652,293.9696,289.0433,292.5063,536600.0],["2022-01-11",293.0836,295.6361,290.0351,294.9695,570100.0],["2022-01-12",294.2948,299.782,294.2948,298.6927,521200.0],["2022-01-13",298.6927,299.782,295.4491,296.2133,545400.0],["2022-01-14",295.4086,296.506,291.1895,294.1079,676300.0],["2022-01-18",293.4656,293.7908,289.2547,292.4332,892900.0],["2022-01-19",292.7989,296.4246,290.1082,290.2464,691400.0],["2022-01-20",289.8155,294.7093,285.7916,286.4907,748300.0],["2022-01-21",288.458,289.6204,284.5234,287.2467,829000.0],["2022-01-24",286.572,286.9053,277.2072,286.255,935200.0],["2022-01-25",284.369,288.5149,280.719,286.5558,837600.0],["2022-01-26",286.4339,290.8318,280.9872,283.0439,742900.0],["2022-01-27",283.239,287.4825,278.9956,281.4831,923800.0],["2022-01-28",282.2148,293.1405,277.1746,293.1161,881800.0],["2022-01-31",292.6852,295.4248,289.3848,291.4577,947100.0],["2022-02-01",292.36,292.4251,284.9299,288.8644,700900.0],["2022-02-02",290.3764,301.4322,289.4009,301.0745,1021600.0],["2022-02-03",299.3431,300.4812,297.4896,298.6114,562900.0],["2022-02-04",296.7011,298.7578,293.4656,294.9695,788800.0],["2022-02-07",294.9696,296.4735,292.5714,294.8883,618200.0],["2022-02-08",295.4816,297.2294,292.9209,294.6362,553500.0],["2022-02-09",297.8229,300.4324,296.067,300.1235,527400.0],["2022-02-10",295.571,298.8065,290.2626,291.9129,632500.0],["2022-02-11",292.1812,293.9208,287.5963,291.165,553800.0],["2022-02-14",290.9699,293.6607,288.0597,289.1084,685700.0],["2022-02-15",290.8642,291.7015,285.06,285.816,701200.0],["2022-02-16",286.6533,287.45,282.0847,285.9217,500800.0],["2022-02-17",285.3201,285.3201,281.0847,281.3205,693400.0],["2022-02-18",280.6051,282.4667,279.1012,279.2882,681900.0],["2022-02-22",278.7679,281.4912,276.4592,278.3289,802300.0],["2022-02-23",303.3751,303.3751,286.3688,287.328,1342100.0],["2022-02-24",283.678,287.1979,278.6703,285.8485,1490500.0],["2022-02-25",287.702,294.8638,287.0598,294.8476,839900.0],["2022-02-28",291.5065,292.7177,286.6046,288.6043,1040600.0],["2022-03-01",290.6122,294.5387,288.6287,291.8235,670600.0],["2022-03-02",292.5957,297.6603,291.9048,296.953,723500.0],["2022-03-03",298.3432,304.1149,297.5303,303.1882,731000.0],["2022-03-04",301.3916,308.7892,300.3511,306.765,697400.0],["2022-03-07",305.8139,309.2526,303.9605,305.7814,622700.0],["2022-03-08",304.0824,305.2692,297.7091,298.5057,586200.0],["2022-03-09",300.7819,303.2288,297.1644,300.4811,647000.0],["2022-03-10",298.7578,301.6762,297.701,300.5137,605000.0],["2022-03-11",300.7981,303.2532,297.327,297.5221,455200.0],["2022-03-14",299.4569,300.1641,291.604,292.7096,673100.0],["2022-03-15",296.6579,296.6579,287.6985,290.3144,811900.0],["2022-03-16",291.4916,294.1157,286.9301,292.4235,891200.0],["2022-03-17",293.2082,300.3529,293.1919,299.0122,619500.0],["2022-03-18",303.7453,304.6364,297.5489,298.955,1344600.0],["2022-03-21",299.8134,303.6392,298.53,300.4674,658000.0],["2022-03-22",302.0205,303.5983,298.4809,302.7726,649300.0],["2022-03-23",302.4865,304.0806,299.3311,300.8679,710300.0],["2022-03-24",300.8598,305.0125,300.8352,305.0125,646700.0],["2022-03-25",305.7318,307.7019,303.2794,307.3667,528400.0],["2022-03-28",307.8736,314.5932,307.4158,313.3833,691000.0],["2022-03-29",320.8549,325.678,312.7538,324.1003,921200.0],["2022-03-30",323.1928,324.885,321.5415,323.8468,437100.0],["2022-03-31",325.3183,327.3538,319.0319,319.0401,1062500.0],["2022-04-01",319.8494,324.746,319.269,324.1329,617700.0],["2022-04-04",324.2228,325.3591,317.5523,322.1628,583900.0],["2022-04-05",320.7077,329.1848,320.7077,323.4871,803400.0],["2022-04-06",324.7624,334.7027,322.5797,333.9997,839200.0],["2022-04-07",331.0732,335.6837,328.768,334.5066,609200.0],["2022-04-08",335.1524,336.7056,333.7219,334.3023,526700.0],["2022-04-11",334.6374,336.5258,326.0213,328.4574,638800.0],["2022-04-12",328.4002,333.2069,326.1113,332.5202,598200.0],["2022-04-13",333.0596,334.7763,329.2911,331.6046,583300.0],["2022-04-14",332.3484,335.7328,330.313,333.9343,510800.0],["2022-04-18",333.9589,336.4848,333.027,334.8417,658000.0],["2022-04-19",336.7873,340.3187,335.9944,337.7519,520100.0],["2022-04-20",337.899,344.4387,337.6701,343.2534,592000.0],["2022-04-21",343.7684,344.7739,337.2205,337.2614,548900.0],["2022-04-22",336.8772,337.8908,328.629,328.9151,571400.0],["2022-04-25",329.3729,330.035,321.0756,326.1684,933700.0],["2022-04-26",327.5499,330.2067,321.7051,322.2446,799800.0],["2022-04-27",323.4707,327.2556,319.6859,319.9393,671800.0],["2022-04-28",323.013,326.7406,319.457,326.1439,577900.0],["2022-04-29",323.013,323.2746,302.8134,303.6881,1385500.0],["2022-05-02",305.4539,306.5084,288.4261,294.3282,1118500.0],["2022-05-03",295.1456,295.489,288.8021,291.8431,903900.0],["2022-05-04",284.5431,291.181,282.7938,290.339,1008400.0],["2022-05-05",291.042,291.9657,282.3851,285.5159,839900.0],["2022-05-06",282.6711,283.603,271.7089,275.3875,1153200.0],["2022-05-09",270.5808,271.1367,255.6458,256.4305,1175800.0],["2022-05-10",260.0437,261.8012,254.5176,255.3514,1269000.0],["2022-05-11",256.1934,261.8421,255.0898,255.6948,1065500.0],["2022-05-12",257.5341,259.4143,253.1116,256.7984,782800.0],["2022-05-13",258.981,261.0329,254.7302,260.3871,783300.0],["2022-05-16",260.3625,262.4961,258.466,260.9102,597000.0],["2022-05-17",262.9293,262.9293,255.5721,258.6948,632200.0],["2022-05-18",258.4334,258.8993,250.087,250.88,623700.0],["2022-05-19",249.8254,255.3351,248.1659,253.226,1100600.0],["2022-05-20",255.4577,256.3814,252.6129,255.7928,606400.0],["2022-05-23",258.2289,261.744,254.1252,261.6704,697800.0],["2022-05-24",260.6323,267.4745,259.9538,266.4854,1069800.0],["2022-05-25",265.2264,267.4336,261.1881,265.5697,1111700.0],["2022-05-26",266.8532,268.9214,265.5207,266.4117,574700.0],["2022-05-27",267.5808,275.0851,267.5808,274.4802,602500.0],["2022-05-31",272.7962,273.4584,269.5264,270.2866,1388700.0],["2022-06-01",270.6216,273.6463,265.6597,270.2701,738200.0],["2022-06-02",268.6598,272.2975,262.8231,272.1504,568300.0],["2022-06-03",270.1394,273.5891,267.4254,270.3519,521900.0],["2022-06-06",271.9296,271.9296,263.1256,263.6406,848200.0],["2022-06-07",262.9212,270.54,261.8749,270.2947,716100.0],["2022-06-08",268.6516,268.6516,258.2044,258.7766,725200.0],["2022-06-09",257.7303,261.0983,253.1198,253.2179,549600.0],["2022-06-10",250.1279,254.9836,248.5093,251.3132,906800.0],["2022-06-13",246.0732,248.6809,241.7815,243.1794,782200.0],["2022-06-14",243.7967,247.3767,241.4594,245.1217,904300.0],["2022-06-15",245.6731,254.3228,245.5579,250.3313,819100.0],["2022-06-16",245.3192,251.7057,245.3192,247.5496,811200.0],["2022-06-17",247.8128,252.0101,244.1258,245.6978,1439200.0],["2022-06-21",248.0516,251.1131,246.4468,248.6195,595300.0],["2022-06-22",247.2697,255.6561,247.2697,252.0266,736100.0],["2022-06-23",253.4916,255.4174,251.1872,253.6233,755600.0],["2022-06-24",255.3763,259.1127,253.0966,258.5777,878100.0],["2022-06-27",257.5983,260.2566,256.0264,258.1826,539500.0],["2022-06-28",260.4459,261.8697,256.0264,256.3309,593300.0],["2022-06-29",256.3309,257.8041,254.3722,256.0017,598200.0],["2022-06-30",254.0758,260.8491,253.7384,257.3267,1012000.0],["2022-07-01",257.0634,261.9191,256.8659,261.1949,489200.0],["2022-07-05",259.2444,259.4912,253.2036,259.0057,669700.0],["2022-07-06",260.52,263.5733,258.5036,260.9068,424300.0],["2022-07-07",261.3348,262.9972,257.442,259.0715,545400.0],["2022-07-08",259.0715,261.3594,257.0963,259.9274,506300.0],["2022-07-11",258.7505,261.1207,258.0016,258.2567,502800.0],["2022-07-12",256.0758,258.8987,250.9321,252.9649,555700.0],["2022-07-13",250.2078,254.5697,248.3149,251.9031,526000.0],["2022-07-14",246.7266,253.2036,246.7266,252.1913,445900.0],["2022-07-15",256.084,258.4131,252.9731,257.8617,734400.0],["2022-07-18",259.4337,260.5941,252.8332,254.2735,556300.0],["2022-07-19",256.0923,260.3966,254.8002,260.2979,549800.0],["2022-07-20",259.7464,262.166,258.1827,260.0674,422600.0],["2022-07-21",259.985,262.8491,258.2238,262.7668,495100.0],["2022-07-22",263.4005,266.5361,261.3595,262.8079,417100.0],["2022-07-25",270.0502,270.4782,263.565,266.5854,619500.0],["2022-07-26",265.4662,269.7212,265.2769,268.8817,753100.0],["2022-07-27",268.2973,269.4495,266.1575,268.5277,815500.0],["2022-07-28",269.861,277.8605,269.1614,277.4326,874800.0],["2022-07-29",277.6895,281.6975,276.4392,279.5394,638100.0],["2022-08-01",277.741,280.4215,277.2785,277.8352,599700.0],["2022-08-02",277.0472,280.7554,274.3667,274.8548,860200.0],["2022-08-03",276.2936,284.0869,275.4201,281.2436,1015000.0],["2022-08-04",283.179,285.0546,279.5993,283.102,787100.0],["2022-08-05",274.0498,286.5533,274.0498,283.6415,793800.0],["2022-08-08",286.0395,289.3623,284.0697,287.5039,556100.0],["2022-08-09",288.3261,294.1667,287.6324,293.6872,867000.0],["2022-08-10",296.676,297.5238,292.3854,296.3077,622800.0],["2022-08-11",296.7445,300.1445,295.3743,296.6931,487700.0],["2022-08-12",298.2861,301.4377,297.8151,301.1979,529900.0],["2022-08-15",301.96,304.3751,301.0779,304.3152,531000.0],["2022-08-16",301.8059,304.4779,300.6925,302.4996,660900.0],["2022-08-17",299.742,305.3086,298.3974,304.2552,597600.0],["2022-08-18",304.2723,305.8481,300.1873,302.1827,500500.0],["2022-08-19",301.5147,302.8507,299.5449,300.7953,1237800.0],["2022-08-22",299.7419,299.7419,295.4599,296.616,567900.0],["2022-08-23",295.7168,295.9652,290.9723,292.1113,613500.0],["2022-08-24",292.1542,296.736,292.1542,293.7557,839000.0],["2022-08-25",295.1431,300.1787,295.1431,299.9561,578400.0],["2022-08-26",299.8619,300.5127,294.4151,295.0489,453900.0],["2022-08-29",293.396,295.3828,291.0922,291.7517,398600.0],["2022-08-30",291.1779,292.394,284.0012,284.7549,561000.0],["2022-08-31",286.5104,287.2298,282.4597,283.3246,913100.0],["2022-09-01",281.3635,289.4822,280.5756,289.2767,796500.0],["2022-09-02",290.9467,291.3321,284.2325,285.1745,505600.0],["2022-09-06",285.851,293.6786,285.851,290.6469,716700.0],["2022-09-07",289.6621,293.8156,288.2918,293.1391,881400.0],["2022-09-08",291.5376,294.1496,287.4611,290.6555,560800.0],["2022-09-09",291.3663,293.3703,288.6087,290.4585,649400.0],["2022-09-12",290.1245,291.3577,288.9255,290.7582,577400.0],["2022-09-13",287.1486,287.7258,281.1355,282.3846,740400.0],["2022-09-14",281.6782,282.9618,277.6982,279.7054,864300.0],["2022-09-15",279.1111,279.1111,269.9019,270.212,669800.0],["2022-09-16",270.5307,271.1338,266.6799,269.7726,2423400.0],["2022-09-19",268.3683,269.6261,264.5089,269.2126,640000.0],["2022-09-20",266.9125,266.9125,261.6661,263.8542,769600.0],["2022-09-21",265.1379,266.8436,259.7795,259.9345,545800.0],["2022-09-22",258.9352,258.9352,254.1454,257.5051,774200.0],["2022-09-23",254.757,257.4189,251.4575,254.197,675700.0],["2022-09-26",252.6119,253.258,246.6849,250.5357,859800.0],["2022-09-27",253.0599,253.439,246.1681,247.667,564000.0],["2022-09-28",250.6219,253.594,247.1502,252.0434,738600.0],["2022-09-29",249.8466,250.553,244.6691,247.667,671600.0],["2022-09-30",251.0526,253.4648,248.003,252.2501,1124100.0],["2022-10-03",254.8862,255.696,250.9579,253.2322,868000.0],["2022-10-04",254.2574,258.1685,253.4992,255.8597,1062500.0],["2022-10-05",252.2329,254.6967,248.7869,253.2063,654400.0],["2022-10-06",253.7922,254.8862,247.3397,248.0719,787200.0],["2022-10-07",246.0991,247.5205,241.9295,244.3761,842900.0],["2022-10-10",245.3669,249.8552,244.7121,247.7618,920000.0],["2022-10-11",246.8141,250.5099,245.5994,249.7518,747500.0],["2022-10-12",249.8034,250.7855,246.7624,247.1673,475600.0],["2022-10-13",243.0322,250.708,242.7393,249.1746,851500.0],["2022-10-14",252.1984,253.2063,242.4723,242.7566,853900.0],["2022-10-17",246.7625,253.4562,245.8235,251.3283,1030600.0],["2022-10-18",255.5496,259.9001,253.7922,256.032,853800.0],["2022-10-19",253.0857,255.8597,250.2859,250.6046,627900.0],["2022-10-20",252.0433,254.6708,251.0095,252.4913,840200.0],["2022-10-21",252.207,253.3097,247.6928,252.1381,1558100.0],["2022-10-24",253.7232,255.36,249.9069,250.9837,772100.0],["2022-10-25",252.0347,259.5038,250.9062,258.5389,881000.0],["2022-10-26",258.6164,261.2094,255.5754,256.79,681100.0],["2022-10-27",258.4356,259.3315,255.274,256.5834,650000.0],["2022-10-28",255.5668,269.4452,254.2659,268.3856,798000.0],["2022-10-31",267.6792,269.4194,265.4738,266.8436,1080300.0],["2022-11-01",267.9118,268.5494,263.4839,265.0259,827200.0],["2022-11-02",264.7071,264.7071,243.3941,243.8162,1534800.0],["2022-11-03",241.2145,241.2231,237.2689,238.3458,1417000.0],["2022-11-04",238.7851,239.8189,233.3405,239.2589,1050900.0],["2022-11-07",242.4723,244.0488,233.2286,236.3299,756300.0],["2022-11-08",237.6049,248.718,236.9416,246.9951,1327500.0],["2022-11-09",248.0547,252.1295,245.1946,245.2721,996200.0],["2022-11-10",255.6013,262.1743,253.9214,260.8649,1076700.0],["2022-11-11",261.2698,262.4328,252.0433,254.2918,655700.0],["2022-11-14",254.9982,255.5582,250.3376,250.4668,781100.0],["2022-11-15",253.3614,254.8776,246.6505,249.054,925500.0],["2022-11-16",249.6311,255.4892,249.3296,250.7769,843100.0],["2022-11-17",247.512,251.94,247.3052,249.2952,511900.0],["2022-11-18",251.716,254.0075,248.5113,252.8531,1048500.0],["2022-11-21",251.7333,256.7299,251.7333,256.325,713900.0],["2022-11-22",256.859,258.1684,254.5588,257.8842,624700.0],["2022-11-23",257.5827,257.8928,254.0937,255.9631,1057200.0],["2022-11-25",258.1512,260.7874,255.429,257.2467,394000.0],["2022-11-28",256.032,257.3242,248.0116,248.5802,993300.0],["2022-11-29",248.8904,250.3807,247.4775,250.3463,972600.0],["2022-11-30",249.1573,256.8418,247.7445,256.6867,2217400.0],["2022-12-01",258.4958,259.409,251.7504,254.5502,652400.0],["2022-12-02",251.5264,255.7993,250.8114,254.8259,632900.0],["2022-12-05",252.6291,254.8517,249.3038,249.3555,1049700.0],["2022-12-06",249.8638,250.2859,246.1422,248.9593,908200.0],["2022-12-07",250.2515,256.3508,246.6333,255.7047,937400.0],["2022-12-08",256.3508,263.8543,254.981,260.7529,1081100.0],["2022-12-09",260.0895,260.9165,256.3076,256.3766,657700.0],["2022-12-12",256.3766,259.969,254.5589,259.6675,983900.0],["2022-12-13",266.059,266.7094,260.2572,261.8355,992100.0],["2022-12-14",263.1451,266.0069,258.8956,260.3265,1254500.0],["2022-12-15",257.352,261.6534,254.941,259.1385,1353900.0],["2022-12-16",255.8516,256.9704,246.4248,248.4368,2001900.0],["2022-12-19",247.7256,248.4281,245.1153,246.6676,730900.0],["2022-12-20",245.0025,248.324,242.8344,244.7857,594700.0],["2022-12-21",246.4941,249.7636,245.28,246.0085,574900.0],["2022-12-22",244.4735,245.731,240.0246,242.817,731700.0],["2022-12-23",241.5942,246.815,240.224,245.6095,459800.0],["2022-12-27",245.2366,246.2079,243.5715,245.4621,314100.0],["2022-12-28",246.2687,247.3701,240.3108,241.0826,574200.0],["2022-12-29",242.9298,246.4247,241.8631,245.0632,403500.0],["2022-12-30",244.1006,244.5515,240.1893,242.9905,432900.0],["2023-01-03",243.7623,244.5255,234.7344,237.7784,1046300.0],["2023-01-04",239.669,243.7276,239.244,241.1866,694900.0],["2023-01-05",238.9752,240.0679,234.2661,235.2547,880900.0],["2023-01-06",235.4976,240.2761,235.0553,240.0159,857900.0],["2023-01-09",239.669,246.763,238.8278,243.8751,947000.0],["2023-01-10",244.7596,245.8003,241.7937,243.849,769800.0],["2023-01-11",246.6155,255.3399,246.6155,254.6808,731600.0],["2023-01-12",255.0017,257.5514,252.5474,256.7709,707300.0],["2023-01-13",253.38,255.5394,250.6656,252.2526,851100.0],["2023-01-17",254.0998,255.4006,251.8103,252.8857,756400.0],["2023-01-18",252.4954,253.9437,246.7543,247.8384,1045500.0],["2023-01-19",247.3787,250.8824,245.4188,249.3734,854400.0],["2023-01-20",248.8964,251.4461,246.2254,250.7176,2293900.0],["2023-01-23",250.9777,252.7209,249.2519,252.2352,709500.0],["2023-01-24",252.9811,256.0598,249.5381,254.8023,686000.0],["2023-01-25",254.0218,255.0451,251.871,253.4841,521200.0],["2023-01-26",254.5855,258.6875,252.9811,257.907,593600.0],["2023-01-27",256.8142,260.7341,256.8142,259.5807,628500.0],["2023-01-30",258.0891,261.1591,258.0891,259.2078,1063600.0],["2023-01-31",258.6181,265.1484,258.436,263.9342,848700.0],["2023-02-01",262.7201,266.3625,259.6761,265.3218,680800.0],["2023-02-02",267.4639,273.9422,267.4639,270.109,557600.0],["2023-02-03",266.7354,267.8281,262.9282,267.5159,709300.0],["2023-02-06",260.5433,270.3344,259.7715,266.8915,2363600.0],["2023-02-07",263.7347,264.4719,259.546,261.9309,1470600.0],["2023-02-08",261.3759,263.3705,258.9303,261.9049,1182700.0],["2023-02-09",263.4139,263.9169,258.592,258.8956,1270200.0],["2023-02-10",256.6495,261.1157,255.2272,260.0924,1832100.0],["2023-02-13",260.1184,263.5353,260.0056,262.3385,1053700.0],["2023-02-14",261.9049,263.3185,258.3406,260.9336,1029600.0],["2023-02-15",259.546,261.4193,257.3172,260.9596,690800.0],["2023-02-16",257.6121,260.9336,255.3486,259.7888,1154700.0],["2023-02-17",259.2078,260.1964,256.2678,259.3118,1971200.0],["2023-02-21",257.4387,259.3639,256.6148,259.2165,1545200.0],["2023-02-22",255.3313,258.2712,250.9778,253.4927,2077700.0],["2023-02-23",254.6548,256.3285,252.3132,255.2271,883000.0],["2023-02-24",253.987,256.1985,252.2873,254.3079,1015500.0],["2023-02-27",256.4673,258.5834,254.1431,256.025,993400.0],["2023-02-28",256.0251,262.1304,255.3573,259.2599,1456900.0],["2023-03-01",256.6494,257.5947,253.8222,256.4413,1586900.0],["2023-03-02",255.1318,261.2979,253.2153,261.2372,1052200.0],["2023-03-03",263.1711,265.556,263.1624,264.3505,1032200.0],["2023-03-06",265.2871,265.7121,263.1624,265.131,530500.0],["2023-03-07",265.5299,266.111,261.1764,262.2084,579300.0],["2023-03-08",261.7748,264.6106,260.0403,260.9249,675600.0],["2023-03-09",262.1737,263.5006,255.8429,256.4413,722100.0],["2023-03-10",256.7015,256.7188,244.0658,244.0919,1306700.0],["2023-03-13",242.236,256.7015,242.236,251.1425,1505300.0],["2023-03-14",254.3147,255.6292,249.1182,252.0626,1125700.0],["2023-03-15",251.4668,253.6488,249.0131,252.8689,1066600.0],["2023-03-16",252.3255,258.5649,250.1961,258.3896,1032500.0],["2023-03-17",259.2309,262.1578,257.2767,259.0995,2241900.0],["2023-03-20",258.2231,262.5521,256.3215,261.4655,1304400.0],["2023-03-21",261.483,262.1052,252.9827,256.6895,1311000.0],["2023-03-22",254.008,257.0927,249.609,249.7229,1101000.0],["2023-03-23",249.8718,252.9389,246.8748,247.3305,839700.0],["2023-03-24",247.1114,251.4229,246.8048,251.1513,555100.0],["2023-03-27",252.4219,253.456,250.5466,250.9322,566300.0],["2023-03-28",249.092,251.125,246.5156,247.1203,639000.0],["2023-03-29",249.6353,254.5601,248.2331,254.341,751600.0],["2023-03-30",257.2942,258.7576,256.0673,258.1968,698300.0],["2023-03-31",259.4499,264.9093,259.038,264.7691,1175300.0],["2023-04-03",268.9317,276.7922,268.3008,269.6415,3556000.0],["2023-04-04",269.0281,275.469,268.5111,270.1323,1888500.0],["2023-04-05",269.7992,270.9647,266.5306,269.2559,1515600.0],["2023-04-06",270.3338,272.3493,268.476,272.3493,990100.0],["2023-04-10",271.1488,272.9978,269.9921,272.9365,691300.0],["2023-04-11",273.3395,276.1349,272.0075,275.206,1114500.0],["2023-04-12",276.3715,277.3355,274.2947,274.4174,881900.0],["2023-04-13",274.1019,274.1107,265.2512,266.8461,1344900.0],["2023-04-14",267.1177,269.4925,252.6936,254.4375,1778600.0],["2023-04-17",253.8328,258.1355,252.79,258.0567,880900.0],["2023-04-18",256.9788,259.1083,253.8767,254.6391,1223300.0],["2023-04-19",253.8503,255.8395,251.975,253.3683,1152900.0],["2023-04-20",252.8162,253.6662,250.0909,252.0626,1116300.0],["2023-04-21",253.8152,254.4199,251.6507,252.8074,663200.0],["2023-04-24",254.5338,254.5338,250.6342,252.4657,767800.0],["2023-04-25",252.7549,254.9194,251.6069,254.1307,1055300.0],["2023-04-26",254.1308,256.0674,251.6683,252.9302,1122600.0],["2023-04-27",253.237,256.3391,253.2194,256.2602,842200.0],["2023-04-28",256.8473,259.1345,256.453,258.3633,948800.0],["2023-05-01",257.3906,259.152,255.5416,256.4004,596200.0],["2023-05-02",255.787,256.9613,250.5642,251.3353,991400.0],["2023-05-03",252.606,253.4647,245.9372,247.3919,1206800.0],["2023-05-04",248.4259,255.8395,247.4883,254.3936,1162900.0],["2023-05-05",256.3916,260.2737,255.9184,259.3098,643400.0],["2023-05-08",258.67,261.0799,257.8288,260.5629,922300.0],["2023-05-09",260.2649,262.5696,257.3731,262.2717,976700.0],["2023-05-10",263.814,264.2521,260.2824,262.9026,600200.0],["2023-05-11",262.3681,262.3681,257.3469,258.5124,716900.0],["2023-05-12",258.8541,259.5989,255.9973,259.3799,470600.0],["2023-05-15",259.599,260.8696,256.1638,257.6273,439300.0],["2023-05-16",257.5045,257.5045,252.9126,253.123,484700.0],["2023-05-17",253.7101,253.8416,250.5641,251.5193,495600.0],["2023-05-18",251.3265,251.4142,248.3997,249.5739,485500.0],["2023-05-19",251.5807,252.457,248.2156,249.6615,463300.0],["2023-05-22",250.1085,250.7043,247.5496,249.3198,496500.0],["2023-05-23",249.2059,254.3498,248.0316,251.94,1151000.0],["2023-05-24",251.7559,252.9477,247.1377,248.3383,918500.0],["2023-05-25",249.8455,249.8455,245.2537,248.0929,745500.0],["2023-05-26",248.8816,251.3966,246.98,251.2301,832800.0],["2023-05-30",252.4832,255.7343,252.4131,253.1667,932500.0],["2023-05-31",253.9117,254.5777,247.5234,248.2595,3587900.0],["2023-06-01",248.4259,249.8193,246.7522,248.3734,864100.0],["2023-06-02",249.2672,253.2895,247.8914,252.7199,766800.0],["2023-06-05",252.7549,252.7549,247.4445,248.128,779400.0],["2023-06-06",249.7404,249.7404,244.6228,245.3764,909000.0],["2023-06-07",245.9021,256.8035,244.5614,255.7694,1275200.0],["2023-06-08",255.0246,257.3556,251.9049,254.3235,750700.0],["2023-06-09",254.6916,254.6916,251.2827,251.3703,756100.0],["2023-06-12",251.0198,252.3518,247.3393,252.1064,1050400.0],["2023-06-13",249.7332,254.4709,248.7503,252.3987,956400.0],["2023-06-14",252.3809,254.028,249.007,251.6017,691600.0],["2023-06-15",252.2127,255.7903,250.2822,254.7188,659200.0],["2023-06-16",255.2944,260.3066,253.9484,254.2406,1799800.0],["2023-06-20",253.3994,253.789,248.8743,252.3987,907400.0],["2023-06-21",252.744,255.808,250.4062,254.8251,765500.0],["2023-06-22",255.1793,255.5159,249.1133,250.8756,755000.0],["2023-06-23",251.0615,254.6746,249.2107,251.1235,2127300.0],["2023-06-26",250.7515,256.1799,250.2379,255.7814,804200.0],["2023-06-27",256.5519,258.0308,255.0465,256.3659,813700.0],["2023-06-28",256.1622,257.039,253.603,256.0294,926800.0],["2023-06-29",254.2406,255.6664,251.9382,255.5601,691200.0],["2023-06-30",257.1895,259.0757,253.913,258.4736,1404000.0],["2023-07-03",257.6323,260.9974,256.428,259.4565,363900.0],["2023-07-05",258.8985,260.1472,253.9041,258.5001,807800.0],["2023-07-06",255.8523,257.9864,253.1602,257.65,816200.0],["2023-07-07",254.5417,256.3659,253.5676,254.2317,740300.0],["2023-07-10",253.302,257.6677,251.9382,257.6146,785500.0],["2023-07-11",257.8448,260.6343,256.0294,260.2269,523900.0],["2023-07-12",262.122,265.372,261.0062,262.37,689000.0],["2023-07-13",261.7677,264.6812,260.1206,264.6192,445800.0],["2023-07-14",264.7875,267.8692,263.3883,267.1165,552200.0],["2023-07-17",267.0102,268.0728,265.6641,266.1689,510500.0],["2023-07-18",266.5586,266.8331,259.3856,260.6785,720700.0],["2023-07-19",260.5192,266.8597,259.3591,259.4299,697500.0],["2023-07-20",258.8632,259.3237,254.5329,255.9498,776200.0],["2023-07-21",256.5873,258.6772,255.3033,258.3407,819600.0],["2023-07-24",259.8196,261.8564,258.571,261.8121,1067800.0],["2023-07-25",262.1574,263.1581,258.9251,260.1029,719500.0],["2023-07-26",259.9435,264.7077,259.9435,261.7411,539800.0],["2023-07-27",262.1485,263.4591,255.0287,255.3298,631300.0],["2023-07-28",256.4722,256.8973,249.2373,249.3081,785000.0],["2023-07-31",249.928,251.8585,247.9798,249.503,1185400.0],["2023-08-01",250.1848,251.4865,246.5983,247.3776,579200.0],["2023-08-02",246.067,247.9532,244.7918,246.864,1031800.0],["2023-08-03",253.4259,255.197,247.9267,254.1344,1606600.0],["2023-08-04",250.725,251.8585,241.8252,244.1365,2402700.0],["2023-08-07",244.6059,251.1767,244.6059,250.6188,1018100.0],["2023-08-08",249.2373,251.1678,246.8817,249.5738,1033600.0],["2023-08-09",247.1562,255.073,246.9348,253.5587,828800.0],["2023-08-10",253.851,255.7284,251.1589,252.1153,750500.0],["2023-08-11",250.9995,254.8605,250.5833,254.0812,822400.0],["2023-08-14",253.426,255.3476,249.8041,251.0261,777200.0],["2023-08-15",249.2815,249.7243,246.6869,247.6787,687200.0],["2023-08-16",248.2543,249.6623,246.7666,246.864,516100.0],["2023-08-17",246.6692,248.2543,241.1611,241.2054,831500.0],["2023-08-18",240.001,244.0746,239.5406,242.1441,695000.0],["2023-08-21",241.5065,242.702,238.6461,241.9758,619100.0],["2023-08-22",243.065,243.065,240.612,242.3743,515100.0],["2023-08-23",244.4111,246.067,242.8702,243.8,702200.0],["2023-08-24",245.3498,247.3068,241.719,242.4363,897600.0],["2023-08-25",243.6584,245.4738,242.454,244.6767,615200.0],["2023-08-28",244.7121,247.7053,244.7121,245.5445,371400.0],["2023-08-29",244.8539,247.36,244.4554,247.0057,518800.0],["2023-08-30",247.3865,249.0159,246.9703,248.8388,595700.0],["2023-08-31",248.6793,248.6793,244.3313,244.7475,899100.0],["2023-09-01",246.1644,246.8197,243.313,244.2339,482500.0],["2023-09-05",243.6849,244.1986,240.063,240.1516,687700.0],["2023-09-06",240.0719,241.0637,235.5645,237.9731,794800.0],["2023-09-07",237.8225,242.268,237.8225,241.8784,834100.0],["2023-09-08",242.4894,244.3403,241.7633,242.3389,946200.0],["2023-09-11",242.4717,245.3851,240.8954,244.9335,651000.0],["2023-09-12",244.0561,245.1305,242.4357,243.9487,513000.0],["2023-09-13",243.7786,244.2889,242.0239,243.5011,665600.0],["2023-09-14",245.0589,247.9326,244.4501,247.1717,735900.0],["2023-09-15",246.4555,248.5325,244.8798,245.3991,1190100.0],["2023-09-18",245.3991,245.3991,240.8512,241.6121,597800.0],["2023-09-19",242.1493,244.6112,241.7554,242.0508,723000.0],["2023-09-20",244.1367,244.6291,241.8628,242.4089,528500.0],["2023-09-21",240.6094,241.9344,235.2289,235.587,719300.0],["2023-09-22",235.4527,239.4098,235.4527,236.3301,726400.0],["2023-09-25",235.2737,236.7867,233.5637,236.1063,568600.0],["2023-09-26",234.6291,236.9836,233.8771,236.2764,814400.0],["2023-09-27",240.0544,243.3042,237.0374,237.2254,1324700.0],["2023-09-28",237.9236,240.5199,236.1958,236.5986,806300.0],["2023-09-29",238.989,240.6094,234.647,235.9183,619000.0],["2023-10-02",237.0015,237.3686,231.7195,233.4294,607900.0],["2023-10-03",232.0866,232.7491,228.228,228.9263,739300.0],["2023-10-04",230.5825,232.2835,228.1743,231.9165,802700.0],["2023-10-05",231.6211,232.9461,230.2782,231.7643,729900.0],["2023-10-06",230.3319,237.0463,229.5351,236.3212,735800.0],["2023-10-09",235.1663,242.2209,234.8977,242.1045,617600.0],["2023-10-10",241.7195,244.9335,240.4125,243.0535,729400.0],["2023-10-11",244.8529,247.0821,243.5369,246.8941,653400.0],["2023-10-12",245.8198,246.9568,243.51,244.3694,537400.0],["2023-10-13",245.408,246.357,241.6748,243.6175,601100.0],["2023-10-16",245.1663,247.1896,242.5611,246.8494,712700.0],["2023-10-17",244.9514,246.8314,242.9997,244.4232,733800.0],["2023-10-18",243.0714,244.0293,238.3803,238.7026,530400.0],["2023-10-19",237.1269,238.5056,231.3345,231.4241,739800.0],["2023-10-20",232.5521,233.143,224.5485,224.8798,1000200.0],["2023-10-23",223.8233,225.9541,221.818,221.9612,866700.0],["2023-10-24",221.9791,222.7222,216.1331,217.2343,1304600.0],["2023-10-25",215.7034,216.7598,211.3972,213.0623,1083500.0],["2023-10-26",213.7069,216.1957,213.1071,213.7696,1310300.0],["2023-10-27",213.7428,215.6586,210.3229,213.5816,964500.0],["2023-10-30",213.1519,215.1125,209.3739,213.8054,1355600.0],["2023-10-31",218.9979,220.9048,208.7562,213.7069,1485200.0],["2023-11-01",215.8019,217.7804,210.0185,217.1805,1244000.0],["2023-11-02",219.1501,225.0767,219.1501,222.2567,993900.0],["2023-11-03",226.0525,232.0955,226.0525,226.7329,1182800.0],["2023-11-06",226.1242,227.2254,221.5136,222.1313,827700.0],["2023-11-07",222.4805,222.9728,220.4482,222.006,1183700.0],["2023-11-08",224.3694,227.9326,223.2862,224.4321,1851400.0],["2023-11-09",224.6649,226.3121,220.6362,220.7795,1205400.0],["2023-11-10",222.4178,222.5252,218.801,219.1412,1430500.0],["2023-11-13",217.7266,221.5136,216.2942,220.5288,1143100.0],["2023-11-14",226.2316,234.1009,224.2799,232.767,1627800.0],["2023-11-15",232.3283,234.9245,231.9881,233.2952,1004000.0],["2023-11-16",234.3605,235.2379,232.2119,232.3283,1071600.0],["2023-11-17",234.3605,234.3605,230.6452,230.7079,868000.0],["2023-11-20",230.4214,232.5611,229.168,231.0481,876700.0],["2023-11-21",229.6694,231.254,228.5324,230.2692,535300.0],["2023-11-22",232.3999,232.5073,227.1268,228.04,587900.0],["2023-11-24",226.4285,228.5145,225.1483,228.3175,297800.0],["2023-11-27",228.3802,231.1734,226.4644,229.741,817100.0],["2023-11-28",228.98,230.314,227.3775,229.7768,985000.0],["2023-11-29",231.6479,232.4267,229.6873,230.8869,1091300.0],["2023-11-30",228.989,232.9013,228.989,231.6569,1748500.0],["2023-12-01",231.3614,238.6936,230.7885,238.1385,1301800.0],["2023-12-04",237.8073,241.2809,237.0195,241.0929,1207400.0],["2023-12-05",240.4304,241.6748,239.5262,240.6721,883500.0],["2023-12-06",240.8422,241.63,238.7473,241.4151,1385200.0],["2023-12-07",241.7195,245.8019,240.869,244.4859,995100.0],["2023-12-08",244.1367,246.5808,243.0535,245.1305,749000.0],["2023-12-11",244.4053,248.0848,244.0203,247.8341,817100.0],["2023-12-12",246.7481,248.0604,245.3633,247.083,929600.0],["2023-12-13",247.7255,257.4097,246.7299,255.7263,1515800.0],["2023-12-14",260.1701,264.3968,259.9167,263.4646,1716800.0],["2023-12-15",263.0393,263.7543,259.4642,262.5234,2184800.0],["2023-12-18",262.5686,263.3108,260.1973,261.564,679400.0],["2023-12-19",262.9397,267.999,261.2925,266.8676,770400.0],["2023-12-20",267.2297,270.1441,265.0666,265.1752,762200.0],["2023-12-21",267.7908,269.1303,265.5915,268.9312,580500.0],["2023-12-22",269.3204,272.3705,267.8361,269.6462,415500.0],["2023-12-26",270.3975,274.2802,270.2436,273.2213,380500.0],["2023-12-27",273.4475,276.5247,272.9316,276.2985,526300.0],["2023-12-28",276.9592,279.077,276.3075,278.5792,532500.0],["2023-12-29",277.7647,278.7693,275.7192,276.045,558200.0],["2024-01-02",276.0179,282.6068,275.1309,282.2267,823000.0],["2024-01-03",279.774,279.774,274.1082,274.244,675500.0],["2024-01-04",273.4837,275.0223,271.1215,271.6826,745100.0],["2024-01-05",270.5965,273.2755,267.9175,270.2616,615300.0],["2024-01-08",269.5919,271.764,268.6687,271.6283,857900.0],["2024-01-09",269.0036,269.4743,267.456,268.714,623200.0],["2024-01-10",268.714,268.714,265.8268,267.1935,1104600.0],["2024-01-11",265.8088,266.9944,261.5369,262.7859,1108500.0],["2024-01-12",264.9399,267.7094,262.5052,267.0215,791400.0],["2024-01-16",265.1842,266.9401,263.1297,266.8586,692500.0],["2024-01-17",263.2384,267.8271,263.0212,266.5419,951500.0],["2024-01-18",266.3428,267.0306,260.2155,263.347,939200.0],["2024-01-19",263.6004,265.6187,261.7722,264.2068,651000.0],["2024-01-22",264.8946,267.5103,264.4783,265.7726,627700.0],["2024-01-23",266.6958,268.0443,262.0437,264.1435,594700.0],["2024-01-24",266.3518,267.1664,260.9033,261.3015,558900.0],["2024-01-25",263.9444,266.017,261.9985,263.9896,634800.0],["2024-01-26",265.139,265.4105,261.3106,262.3604,562300.0],["2024-01-29",262.4691,262.4691,259.8806,262.2971,629600.0],["2024-01-30",259.5185,262.1704,257.636,257.7265,666300.0],["2024-01-31",259.1203,261.0753,254.6855,256.3056,759200.0],["2024-02-01",255.7806,259.2651,254.4864,259.2651,723600.0],["2024-02-02",255.6539,256.1879,250.7032,253.9252,730600.0],["2024-02-05",250.7575,251.192,247.3002,248.1328,782600.0],["2024-02-06",248.1238,253.1379,247.9247,252.1966,649700.0],["2024-02-07",252.1785,256.8667,251.9069,254.5135,686700.0],["2024-02-08",254.4592,258.2786,254.3868,257.8532,495600.0],["2024-02-09",257.6088,259.1565,253.9524,257.102,557000.0],["2024-02-12",257.5546,258.5954,254.2963,254.6312,515300.0],["2024-02-13",249.7167,251.5811,246.205,250.3774,643300.0],["2024-02-14",251.3277,255.1562,249.4542,253.8529,707300.0],["2024-02-15",257.0839,259.5095,255.9526,259.0841,619800.0],["2024-02-16",255.9707,258.2967,254.6674,254.7941,852700.0],["2024-02-20",254.3234,258.3962,252.7667,257.1472,1201400.0],["2024-02-21",265.2023,267.9447,257.7537,261.2201,1357800.0],["2024-02-22",261.3196,263.9262,258.1519,258.2967,706400.0],["2024-02-23",257.9437,259.8715,256.7853,257.7446,498600.0],["2024-02-26",257.0387,258.1609,252.106,252.1694,707300.0],["2024-02-27",254.2511,255.3643,253.0021,253.0382,627900.0],["2024-02-28",250.2144,254.957,246.6575,253.6808,1137100.0],["2024-02-29",255.138,258.5682,253.4184,256.921,1184800.0],["2024-03-01",255.3462,257.8261,253.0202,256.3508,904500.0],["2024-03-04",255.4096,258.2877,251.6535,258.0161,795500.0],["2024-03-05",257.3192,259.1203,251.4182,252.9749,646200.0],["2024-03-06",255.4096,256.9482,253.1469,256.7943,759200.0],["2024-03-07",257.3826,259.4371,254.8937,258.9212,746100.0],["2024-03-08",260.0345,266.2704,259.953,265.3019,1151600.0],["2024-03-11",265.6368,267.1754,263.9172,263.9896,689700.0],["2024-03-12",262.8831,266.4038,261.5205,265.7088,549900.0],["2024-03-13",266.3397,267.7389,263.194,264.145,836500.0],["2024-03-14",265.3247,265.3247,254.5065,256.6372,833900.0],["2024-03-15",253.5006,256.7561,251.4339,253.3452,1651900.0],["2024-03-18",253.9304,255.1009,252.4307,253.8389,676300.0],["2024-03-19",253.5921,256.6098,252.8788,253.5921,859500.0],["2024-03-20",253.3451,258.6765,251.7174,257.9083,500100.0],["2024-03-21",259.3349,260.67,256.0977,257.7529,629800.0],["2024-03-22",258.3839,258.7588,253.5006,255.4758,550200.0],["2024-03-25",255.0735,256.5275,252.1746,252.1929,378900.0],["2024-03-26",252.5678,253.6195,251.4613,251.7448,497000.0],["2024-03-27",253.6743,263.6055,253.5646,263.4592,687000.0],["2024-03-28",265.8368,266.4129,263.2763,265.2516,841300.0],["2024-04-01",269.641,269.641,261.8223,261.996,473300.0],["2024-04-02",259.3532,261.0541,257.6066,259.1429,590800.0],["2024-04-03",259.2983,259.8287,254.1956,256.3446,642800.0],["2024-04-04",258.3381,262.0326,255.5764,256.6372,499700.0],["2024-04-05",256.6372,259.0697,255.3661,258.4021,437100.0],["2024-04-08",259.3532,263.2305,258.6124,263.0202,468800.0],["2024-04-09",264.8218,268.7997,264.7212,268.251,607400.0],["2024-04-10",260.9261,261.0816,250.0896,252.2569,834200.0],["2024-04-11",253.1897,253.8207,248.5808,251.6442,498500.0],["2024-04-12",250.8578,252.0649,248.3704,248.8642,516300.0],["2024-04-15",249.5776,251.9918,241.6582,243.03,809500.0],["2024-04-16",242.2343,242.8104,238.3752,239.7927,775600.0],["2024-04-17",240.5242,242.7647,239.2074,239.4177,420800.0],["2024-04-18",239.9847,240.4603,236.7566,238.0186,749000.0],["2024-04-19",238.8325,239.0976,236.9304,238.11,737600.0],["2024-04-22",238.7959,239.3171,236.2811,239.0794,769900.0],["2024-04-23",239.4177,241.4021,238.7776,239.7927,512900.0],["2024-04-24",238.0369,240.7437,235.0648,239.747,699000.0],["2024-04-25",237.0858,238.6313,235.6776,236.5554,598400.0],["2024-04-26",237.0767,239.6829,235.1014,235.6867,577700.0],["2024-04-29",237.5339,241.3015,237.2962,240.4419,846300.0],["2024-04-30",238.1832,239.9024,236.5829,237.2596,934600.0],["2024-05-01",234.3881,243.9627,234.3881,237.8997,1219900.0],["2024-05-02",239.9847,242.7647,237.4059,241.3564,927500.0],["2024-05-03",245.0143,246.7153,241.9966,243.03,662200.0],["2024-05-06",244.7766,246.4226,242.2983,246.1665,592400.0],["2024-05-07",248.5258,250.5468,247.3279,249.8335,520300.0],["2024-05-08",248.407,248.407,245.1789,246.0111,466500.0],["2024-05-09",247.2182,252.1472,246.8341,251.8363,443600.0],["2024-05-10",252.1837,253.0982,250.684,252.3392,383300.0],["2024-05-13",253.1623,254.3145,251.626,253.2263,318200.0],["2024-05-14",255.7776,258.7222,254.5888,255.8965,622200.0],["2024-05-15",259.8562,263.1025,259.3624,262.1332,773100.0],["2024-05-16",264.9864,265.1967,261.548,262.4716,721200.0],["2024-05-17",263.9255,265.9648,262.4532,263.9804,764100.0],["2024-05-20",262.8648,264.5382,261.0541,261.4473,538000.0],["2024-05-21",261.1272,261.4656,256.9664,258.8228,434800.0],["2024-05-22",257.6431,261.2827,257.1493,258.8045,347700.0],["2024-05-23",258.3473,258.3473,250.7846,250.8943,756300.0],["2024-05-24",251.8728,251.8728,248.6173,249.0929,665200.0],["2024-05-28",250.9218,252.0923,247.2639,247.3553,589400.0],["2024-05-29",244.4016,245.06,240.8169,241.2375,865700.0],["2024-05-30",243.3225,245.3252,241.8959,245.2978,782200.0],["2024-05-31",247.3554,250.7206,244.6485,250.4097,1232100.0],["2024-06-03",250.7937,251.1321,248.407,250.9218,472100.0],["2024-06-04",250.8669,257.7071,250.5651,255.11,608800.0],["2024-06-05",255.5856,255.7593,252.4306,253.4366,561800.0],["2024-06-06",252.1198,253.6378,250.1994,252.5221,617400.0],["2024-06-07",248.5533,251.7265,246.4957,250.4006,890200.0],["2024-06-10",249.6964,251.8911,247.1359,250.5834,1006500.0],["2024-06-11",248.6447,252.266,247.8217,251.1504,782800.0],["2024-06-12",257.0306,260.655,254.8487,254.9411,723400.0],["2024-06-13",256.0322,261.3207,255.3017,261.2837,747600.0],["2024-06-14",260.091,262.7353,260.091,261.8847,617200.0],["2024-06-17",259.3698,262.7075,257.3635,262.3931,753600.0],["2024-06-18",262.9756,269.7712,261.7829,269.4661,899100.0],["2024-06-20",267.8944,270.6773,265.8973,269.9469,799100.0],["2024-06-21",270.5202,271.3616,268.1533,269.0963,1487300.0],["2024-06-24",268.3197,274.1352,267.1547,270.2613,625300.0],["2024-06-25",269.9654,269.9654,263.9372,267.728,714300.0],["2024-06-26",266.2579,268.0054,264.8064,266.3874,383200.0],["2024-06-27",268.3105,268.3105,261.9586,264.9358,905600.0],["2024-06-28",265.8419,267.0715,262.8,265.9528,1790200.0],["2024-07-01",263.2715,265.7309,259.3513,261.7737,618000.0],["2024-07-02",262.5411,264.307,260.8861,263.8633,626400.0],["2024-07-03",263.9834,267.5246,263.4102,265.6662,360200.0],["2024-07-05",266.6185,268.3382,264.3903,267.8204,514900.0],["2024-07-08",268.07,269.6141,266.6832,268.5323,466600.0],["2024-07-09",268.5139,269.1333,262.9572,267.1917,420000.0],["2024-07-10",268.0885,268.5878,264.1868,265.7216,569600.0],["2024-07-11",269.4939,275.6146,268.0516,274.2555,676500.0],["2024-07-12",277.3712,282.5488,274.8471,279.8029,679300.0],["2024-07-15",280.9956,281.7907,276.345,279.2574,478400.0],["2024-07-16",280.6257,283.5011,279.0909,282.595,701000.0],["2024-07-17",282.5951,287.1163,281.8185,286.5985,703300.0],["2024-07-18",285.4242,291.1751,280.2004,280.7182,815500.0],["2024-07-19",281.8554,282.7615,278.3143,278.8968,494400.0],["2024-07-22",279.6457,282.6136,275.0321,281.4579,557600.0],["2024-07-23",281.0418,282.2345,278.5824,279.1926,969400.0],["2024-07-24",279.5347,280.4223,273.1737,273.2569,704400.0],["2024-07-25",275.0598,278.49,271.3061,272.6744,544900.0],["2024-07-26",273.9041,279.1649,273.1552,278.0554,368100.0],["2024-07-29",277.8428,280.5518,274.6253,279.96,457200.0],["2024-07-30",280.9678,282.7707,278.1756,281.4116,537700.0],["2024-07-31",267.9222,280.3206,265.3796,273.599,1623000.0],["2024-08-01",275.7903,277.7411,273.4696,277.4452,763800.0],["2024-08-02",277.0661,288.8267,275.6516,288.3736,1217000.0],["2024-08-05",282.7985,290.8422,280.0155,280.7552,1395900.0],["2024-08-06",280.7367,291.4802,278.8413,289.0578,1030000.0],["2024-08-07",289.3999,293.0705,286.2471,286.7556,906300.0],["2024-08-08",285.7109,289.705,284.6014,289.5479,561500.0],["2024-08-09",290.4816,294.4758,287.8374,293.1259,558200.0],["2024-08-12",292.5434,292.5434,287.7911,290.6296,575900.0],["2024-08-13",292.3493,293.1999,289.7974,292.5804,469100.0],["2024-08-14",292.2938,298.3774,292.2938,296.6762,607800.0],["2024-08-15",295.7794,296.3526,291.4339,293.3016,676900.0],["2024-08-16",292.6914,295.8627,292.0997,295.3172,554900.0],["2024-08-19",296.2325,298.8582,295.4558,298.7103,485000.0],["2024-08-20",299.0986,301.2436,298.6363,300.994,544500.0],["2024-08-21",301.5303,304.23,297.8135,303.0651,572300.0],["2024-08-22",304.378,308.5571,301.8817,308.104,845900.0],["2024-08-23",309.2504,315.9351,308.7419,315.2231,548300.0],["2024-08-26",316.7025,317.1185,313.1706,314.0397,420900.0],["2024-08-27",311.6728,317.5623,311.6543,316.7487,576000.0],["2024-08-28",315.6207,317.1647,311.7005,315.0659,540700.0],["2024-08-29",315.066,316.4621,311.4694,315.9443,730300.0],["2024-08-30",317.7102,318.3482,313.1058,317.7934,942100.0],["2024-09-03",316.7579,319.0508,314.1783,315.9073,646100.0],["2024-09-04",317.3774,320.41,314.3263,318.0061,805800.0],["2024-09-05",320.4562,321.538,315.0198,315.4358,724000.0],["2024-09-06",315.972,320.5672,314.2708,319.5594,860100.0],["2024-09-09",319.6426,326.5861,317.59,324.9866,700700.0],["2024-09-10",325.8835,333.9827,324.8017,332.0504,845000.0],["2024-09-11",327.936,332.7808,325.0514,332.2907,597500.0],["2024-09-12",331.6343,332.4202,328.1117,332.0318,633900.0],["2024-09-13",333.1227,335.3324,330.652,334.8662,548900.0],["2024-09-16",335.9104,339.9475,333.6541,338.4371,596500.0],["2024-09-17",337.7752,339.2856,333.2346,333.3838,594100.0],["2024-09-18",335.6028,341.5139,334.6051,336.3207,552700.0],["2024-09-19",338.9966,338.9966,330.7079,334.3628,582400.0],["2024-09-20",333.3185,337.2531,331.7242,337.2531,2196300.0],["2024-09-23",339.183,341.43,337.8311,340.3205,595100.0],["2024-09-24",337.4116,341.9895,336.7496,337.5048,479400.0],["2024-09-25",338.1295,338.5584,333.8686,335.2578,652000.0],["2024-09-26",335.1832,335.8731,331.5283,332.3861,724900.0],["2024-09-27",334.0457,334.8476,330.8291,332.5167,790700.0],["2024-09-30",331.9199,339.5187,331.0435,339.2576,943500.0],["2024-10-01",342.4557,344.9637,335.2299,335.7054,995700.0],["2024-10-02",332.3209,332.7778,328.2931,331.2673,903200.0],["2024-10-03",331.2673,332.0691,327.0344,329.1229,629000.0],["2024-10-04",325.123,325.6918,320.1909,322.0369,823100.0],["2024-10-07",320.5173,323.6034,317.944,323.2584,574900.0],["2024-10-08",325.3655,325.524,322.27,324.4052,539400.0],["2024-10-09",324.4052,324.9366,321.3191,324.4238,415200.0],["2024-10-10",323.538,324.8154,317.9625,318.9322,641300.0],["2024-10-11",320.685,321.6174,318.4847,319.6408,445100.0],["2024-10-14",318.4007,322.1022,318.0464,320.4706,440100.0],["2024-10-15",322.643,326.8293,320.8715,321.6547,617500.0],["2024-10-16",321.5335,325.7944,321.5335,324.1255,444000.0],["2024-10-17",323.2303,323.4448,320.4612,322.0369,642000.0],["2024-10-18",323.5474,323.9296,321.2165,322.2421,368900.0],["2024-10-21",320.6664,321.3564,308.6203,309.4035,818100.0],["2024-10-22",309.6739,313.4686,308.7322,312.2659,543300.0],["2024-10-23",311.9302,319.3331,311.4267,316.7878,711300.0],["2024-10-24",316.8717,318.7271,315.2121,315.5198,321500.0],["2024-10-25",316.0512,316.7505,312.1632,313.5898,554700.0],["2024-10-28",315.5384,317.7388,312.0234,313.8415,465400.0],["2024-10-29",312.4617,313.9627,308.4618,308.8534,679200.0],["2024-10-30",309.1984,313.6084,309.0958,313.1143,1167700.0],["2024-10-31",306.7463,315.7808,302.9143,306.8022,1371300.0],["2024-11-01",307.7905,308.3033,301.0309,301.7675,1058400.0],["2024-11-04",304.5272,310.0841,302.877,310.0655,840300.0],["2024-11-05",308.8161,317.7201,306.4666,317.5616,629400.0],["2024-11-06",312.6854,314.3916,295.6605,303.3059,1542700.0],["2024-11-07",303.828,311.6039,302.8863,310.597,1040700.0],["2024-11-08",312.1073,318.6618,311.0444,316.4615,611200.0],["2024-11-11",314.0746,317.5896,312.9931,314.1119,750700.0],["2024-11-12",312.3404,313.394,307.2404,307.9024,917200.0],["2024-11-13",312.4616,314.056,309.5993,312.2845,760200.0],["2024-11-14",311.0631,312.4896,308.2846,309.3475,681400.0],["2024-11-15",307.7439,313.3753,307.4362,312.3498,599500.0],["2024-11-18",311.2403,315.296,309.4968,314.4756,533100.0],["2024-11-19",315.2867,315.6689,311.147,311.8276,666700.0],["2024-11-20",310.4757,311.2402,306.8674,310.3451,531200.0],["2024-11-21",309.1704,316.1258,308.266,313.1329,481400.0],["2024-11-22",315.3333,315.8088,313.1982,314.7459,508800.0],["2024-11-25",318.2236,328.9923,316.5081,324.3026,1359400.0],["2024-11-26",323.6033,327.8829,320.9275,326.3631,650900.0],["2024-11-27",329.0017,331.7988,327.5472,327.5938,499500.0],["2024-11-29",327.0624,328.8059,323.9576,324.5077,691000.0],["2024-12-02",323.4448,325.468,318.3542,320.7969,709900.0],["2024-12-03",321.7572,321.7572,312.76,313.3567,483800.0],["2024-12-04",312.2565,312.8905,309.5527,311.9768,469000.0],["2024-12-05",311.0631,312.0327,308.9093,310.168,568700.0],["2024-12-06",311.1377,311.9395,309.2823,311.4081,1013500.0],["2024-12-09",311.1097,314.0187,310.3918,312.8719,570600.0],["2024-12-10",311.6226,311.6226,304.2849,305.8046,853000.0],["2024-12-11",305.6461,307.4735,300.6859,301.4691,923400.0],["2024-12-12",302.5972,304.6018,299.0356,299.0916,650100.0],["2024-12-13",297.6987,301.8492,297.6516,298.9316,566800.0],["2024-12-16",298.6681,300.6257,295.901,296.654,753900.0],["2024-12-17",294.1034,299.2892,292.447,294.9222,1234600.0],["2024-12-18",293.3693,294.9222,281.7836,282.2354,867000.0],["2024-12-19",281.266,284.5601,271.685,272.3062,1044900.0],["2024-12-20",274.292,285.1248,273.5297,279.9954,2224900.0],["2024-12-23",279.0543,281.6801,277.059,281.2378,751900.0],["2024-12-24",279.7131,283.9766,278.8096,283.1013,296300.0],["2024-12-26",281.0307,284.2307,279.7789,283.5907,377700.0],["2024-12-27",281.4542,284.0801,280.0143,280.5602,388300.0],["2024-12-30",279.4684,279.4684,275.3649,278.4049,549700.0],["2024-12-31",280.4095,281.9154,278.4896,281.8213,813100.0],["2025-01-02",281.4071,281.8777,277.2848,279.1295,707300.0],["2025-01-03",278.6778,283.3083,278.6025,282.7719,489400.0],["2025-01-06",281.4542,282.6401,277.7743,278.4236,597700.0],["2025-01-07",280.466,282.386,278.0378,280.6543,789500.0],["2025-01-08",279.2896,280.8707,275.0355,278.0755,584900.0],["2025-01-10",274.1508,275.8637,270.6026,271.9861,883100.0],["2025-01-13",271.9203,273.3696,270.0285,273.1626,709500.0],["2025-01-14",274.7343,275.4779,272.3156,272.9179,958600.0],["2025-01-15",280.466,281.953,271.9014,273.3979,782700.0],["2025-01-16",273.8214,281.1437,272.4191,280.1837,388600.0],["2025-01-17",280.2496,281.5295,278.5931,278.6496,587300.0],["2025-01-21",279.553,284.4753,279.0542,279.5625,653800.0],["2025-01-22",277.7649,278.8378,273.285,273.6426,596100.0],["2025-01-23",274.6026,275.2614,271.1297,274.4332,904900.0],["2025-01-24",273.9626,277.0779,273.8779,274.9979,637500.0],["2025-01-27",277.5861,283.7883,276.2873,279.826,1305800.0],["2025-01-28",278.819,280.4095,276.3061,279.9766,726100.0],["2025-01-29",279.2707,281.426,275.0826,276.9461,643300.0],["2025-01-30",281.4071,285.4353,277.5201,280.513,806400.0],["2025-01-31",279.4307,284.466,278.9978,280.9178,734400.0],["2025-02-03",279.5907,280.8519,274.819,278.499,838200.0],["2025-02-04",275.619,279.8354,275.3932,279.2802,630700.0],["2025-02-05",283.0637,285.3036,280.0425,284.3719,556600.0],["2025-02-06",285.7365,286.2824,283.3648,285.0589,471400.0],["2025-02-07",285.0777,286.6212,282.7813,284.8047,420600.0],["2025-02-10",285.4918,286.5836,282.6119,285.7553,436000.0],["2025-02-11",284.513,287.4588,284.2495,287.3741,333800.0],["2025-02-12",281.7084,283.8542,280.419,282.4519,386800.0],["2025-02-13",283.2048,284.8048,282.2166,283.5154,363600.0],["2025-02-14",284.8047,285.9342,279.8354,279.9013,398800.0],["2025-02-18",278.7342,281.8683,278.0189,279.5248,556600.0],["2025-02-19",278.6778,280.5225,277.7178,279.9296,474700.0],["2025-02-20",279.873,286.6588,278.0378,286.1694,433200.0],["2025-02-21",286.0848,286.8659,282.706,286.2918,593200.0],["2025-02-24",285.4824,288.72,282.6024,285.5012,1064400.0],["2025-02-25",292.1835,294.2729,283.6283,290.4424,1398500.0],["2025-02-26",290.7529,291.374,283.393,286.3953,933200.0],["2025-02-27",286.6589,290.9506,285.3224,287.713,749200.0],["2025-02-28",288.7388,290.3764,281.3695,285.7553,1074700.0],["2025-03-03",286.2165,292.7764,284.5977,292.7387,789700.0],["2025-03-04",294.4423,299.7975,287.233,288.0424,1317800.0],["2025-03-05",285.0965,293.5293,285.0024,292.9834,680300.0],["2025-03-06",291.7505,292.8329,285.3695,290.2823,868800.0],["2025-03-07",290.8658,296.6916,289.887,295.5058,895200.0],["2025-03-10",295.7787,303.5151,294.8376,295.1482,1060400.0],["2025-03-11",295.4022,295.8163,287.8353,290.0753,1057700.0],["2025-03-12",288.7765,290.5553,284.2307,285.5954,834400.0],["2025-03-13",285.3957,288.7892,277.6867,278.4091,700200.0],["2025-03-14",279.892,283.6847,277.5631,283.3901,744200.0],["2025-03-17",284.1505,287.6771,282.3634,285.5573,482600.0],["2025-03-18",284.4451,286.7835,282.3539,283.7417,510300.0],["2025-03-19",282.9623,285.1011,278.4947,281.0042,798700.0],["2025-03-20",281.3178,283.3805,279.5688,281.8216,692800.0],["2025-03-21",281.2608,281.4794,276.2133,276.7457,1421700.0],["2025-03-24",277.8103,282.5916,277.5536,280.3482,667500.0],["2025-03-25",280.2532,281.2513,272.3255,274.854,610200.0],["2025-03-26",275.6525,278.9224,275.6525,277.1259,441900.0],["2025-03-27",278.181,281.8692,277.0403,277.4871,550300.0],["2025-03-28",279.5593,280.0441,276.0517,279.8159,524600.0],["2025-03-31",281.7266,286.6505,281.1277,284.4927,1015000.0],["2025-04-01",286.6124,286.6124,280.1677,284.084,838700.0],["2025-04-02",284.8064,284.9014,278.4947,282.2494,596800.0],["2025-04-03",281.0232,287.525,278.0859,280.1677,1151300.0],["2025-04-04",279.7969,284.7208,269.9206,270.4624,1407100.0],["2025-04-07",269.1222,271.6126,257.1736,262.0595,1409400.0],["2025-04-08",266.1374,268.818,250.957,253.1433,1338700.0],["2025-04-09",250.8809,269.7685,243.9134,268.3332,1789400.0],["2025-04-10",267.5823,270.8332,257.1071,264.3219,1227700.0],["2025-04-11",263.9512,267.107,258.3619,266.4796,1035600.0],["2025-04-14",268.2096,275.2913,267.4206,274.4548,1044300.0],["2025-04-15",274.7115,277.7627,272.9054,274.6259,691500.0],["2025-04-16",274.7304,278.0669,273.3712,274.74,698000.0],["2025-04-17",276.8882,283.7418,276.8882,281.3749,741400.0],["2025-04-21",279.0936,279.5213,270.0442,273.3427,664200.0],["2025-04-22",278.9699,283.2855,277.1924,282.0022,843200.0],["2025-04-23",282.6771,285.6429,278.5042,280.6334,709600.0],["2025-04-24",282.0117,282.0498,278.1335,279.2646,689700.0],["2025-04-25",279.2076,279.5878,273.5613,276.527,909800.0],["2025-04-28",276.9548,278.8939,275.5099,277.6677,844100.0],["2025-04-29",276.603,279.4642,274.8825,278.5042,621300.0],["2025-04-30",278.257,286.3938,276.7742,285.5763,1044200.0],["2025-05-01",284.4642,289.7302,280.4623,285.1676,905100.0],["2025-05-02",289.2645,289.2645,284.7398,285.3102,1290500.0],["2025-05-05",285.1676,287.2018,282.5346,285.4908,861300.0],["2025-05-06",283.409,286.2702,280.9281,283.2474,647300.0],["2025-05-07",283.3045,286.4794,282.8768,285.0725,991100.0],["2025-05-08",284.4167,287.9908,282.9813,285.833,734700.0],["2025-05-09",285.1295,289.8063,284.6923,289.0363,460100.0],["2025-05-12",290.4052,291.0706,284.0745,290.0915,822600.0],["2025-05-13",292.2968,292.3253,285.044,287.1923,730800.0],["2025-05-14",285.6999,286.7836,281.9642,283.4471,642000.0],["2025-05-15",285.7284,290.1676,284.3121,289.9014,532700.0],["2025-05-16",290.0535,293.8652,289.6828,293.8652,706900.0],["2025-05-19",292.2493,294.4451,290.3957,294.1599,505900.0],["2025-05-20",293.3139,294.3215,291.8215,292.601,479400.0],["2025-05-21",290.101,290.7854,280.7095,281.2323,615400.0],["2025-05-22",281.1943,282.7532,277.6963,281.1563,592500.0],["2025-05-23",282.0213,282.7817,280.0441,282.0308,558700.0],["2025-05-27",284.5688,286.3178,281.7456,285.3007,874600.0],["2025-05-28",285.2626,287.658,284.16,287.2208,626100.0],["2025-05-29",287.9052,292.5534,286.622,290.89,570000.0],["2025-05-30",290.044,293.447,288.9413,293.1618,1601200.0],["2025-06-02",290.4717,294.6732,288.2379,294.4546,553500.0],["2025-06-03",292.9717,293.1903,286.6695,288.3139,918300.0],["2025-06-04",287.1067,290.0154,285.3577,288.2949,811000.0],["2025-06-05",288.0478,288.1143,285.3957,285.6048,801100.0],["2025-06-06",286.5554,289.2835,285.3672,287.9337,747500.0],["2025-06-09",287.0782,290.985,286.1847,287.62,569300.0],["2025-06-10",288.5136,290.2531,286.2607,288.9888,590200.0],["2025-06-11",289.1599,290.3767,284.3976,285.3197,644400.0],["2025-06-12",286.155,287.6049,283.5338,284.83,947400.0],["2025-06-13",282.6601,285.3101,281.0758,283.1978,708600.0],["2025-06-16",284.6476,286.3759,281.3254,282.8233,853300.0],["2025-06-17",282.1128,284.4844,280.3653,281.9592,585700.0],["2025-06-18",282.0648,282.5545,278.9443,279.2227,766800.0],["2025-06-20",279.2611,281.7479,277.1008,278.5218,1420000.0],["2025-06-23",278.9827,283.5146,278.9827,283.0153,636100.0],["2025-06-24",282.7849,284.9548,280.0677,283.8219,711700.0],["2025-06-25",282.5257,282.5257,277.5616,277.9073,841000.0],["2025-06-26",278.1089,278.8579,273.5482,277.072,1198600.0],["2025-06-27",278.0225,282.7657,277.2832,278.3298,1194200.0],["2025-06-30",277.6865,282.3816,272.7321,281.7287,1255300.0],["2025-07-01",280.5285,289.5348,279.8756,286.2126,771800.0],["2025-07-02",284.494,287.2592,283.9659,285.2621,729600.0],["2025-07-03",285.8382,287.0191,283.2457,284.5132,742600.0],["2025-07-07",285.2333,286.7311,279.0595,280.3173,849700.0],["2025-07-08",277.9169,283.3802,277.9169,279.2323,1110100.0],["2025-07-09",279.2515,280.1061,275.4781,277.4753,897100.0],["2025-07-10",277.312,280.9894,276.371,277.3312,920300.0],["2025-07-11",277.2928,278.4258,274.1243,277.6096,1425600.0],["2025-07-14",276.8991,278.8386,275.7565,277.1295,912600.0],["2025-07-15",277.0048,279.0595,272.5592,272.5977,871600.0],["2025-07-16",273.8938,275.5645,271.359,274.1723,982700.0],["2025-07-17",274.4219,275.8622,271.5415,272.2424,1027900.0],["2025-07-18",272.3576,272.9817,269.506,272.7417,1007800.0],["2025-07-21",273.3562,275.9198,272.6841,273.2409,882100.0],["2025-07-22",274.1435,279.5588,273.5866,279.4435,836200.0],["2025-07-23",278.9827,280.3557,276.7647,278.0801,726300.0],["2025-07-24",277.1872,278.1665,275.6797,275.8622,590600.0],["2025-07-25",275.0076,276.5631,272.8473,276.2943,674400.0],["2025-07-28",275.3533,278.1665,274.3931,274.5948,905700.0],["2025-07-29",276.3614,281.191,274.7196,280.9126,854100.0],["2025-07-30",280.2213,281.8439,275.4205,277.1487,884600.0],["2025-07-31",273.8651,279.3379,260.4325,261.1046,1848400.0],["2025-08-01",265.6269,268.6706,260.2596,267.7776,1539800.0],["2025-08-04",267.1535,271.2918,266.7695,269.4003,1019600.0],["2025-08-05",269.3043,271.8391,268.2001,270.5909,919400.0],["2025-08-06",271.6279,272.8665,269.7172,270.2068,639300.0],["2025-08-07",271.3206,272.6553,269.2851,272.5785,737900.0],["2025-08-08",273.2602,273.9515,270.0628,270.5141,435000.0],["2025-08-11",268.6514,270.4565,267.2784,268.6034,899100.0],["2025-08-12",268.853,270.6773,266.8175,269.3043,744300.0],["2025-08-13",270.3605,272.252,268.2673,271.8967,869100.0],["2025-08-14",269.5828,270.6965,267.8161,269.698,558700.0],["2025-08-15",269.4771,273.0201,269.4771,271.6663,577200.0],["2025-08-18",271.3206,271.7239,269.2275,269.3811,416500.0],["2025-08-19",271.0998,275.9294,271.0998,275.9006,572000.0],["2025-08-20",276.0254,279.2419,275.238,275.5069,685300.0],["2025-08-21",273.4138,275.5837,272.8761,275.3341,495300.0],["2025-08-22",277.2832,284.6572,277.2832,282.0071,460100.0],["2025-08-25",281.095,282.084,278.0993,278.2914,371200.0],["2025-08-26",278.9059,280.5861,276.9471,277.3696,760200.0],["2025-08-27",279.7124,280.4517,277.5136,279.5876,620500.0],["2025-08-28",279.1843,280.4709,277.6288,280.0484,670500.0],["2025-08-29",280.01,283.0825,279.7124,282.8521,519300.0],["2025-09-02",280.8646,281.5271,276.3807,276.6975,934600.0],["2025-09-03",276.6303,280.7302,276.4479,280.1349,569100.0],["2025-09-04",281.5751,282.516,277.5424,280.5765,693000.0],["2025-09-05",283.553,287.3264,282.7849,285.9342,595000.0],["2025-09-08",283.1209,283.8507,280.0773,282.9769,817400.0],["2025-09-09",280.9414,283.0345,277.552,278.541,882000.0],["2025-09-10",278.0321,279.4435,277.0047,277.1872,807400.0],["2025-09-11",277.6097,283.8891,277.6097,283.169,576200.0],["2025-09-12",282.6312,284.1195,280.2308,280.6725,690800.0],["2025-09-15",282.7389,283.2627,277.6458,277.995,692300.0],["2025-09-16",277.801,279.2659,275.0556,276.2973,877100.0],["2025-09-17",277.5003,281.1091,275.5989,275.6377,1083100.0],["2025-09-18",274.7646,276.8697,273.3967,275.3078,1073900.0],["2025-09-19",275.2787,276.5981,270.5155,270.661,2156000.0],["2025-09-22",271.7572,272.6109,269.9334,271.311,1309600.0],["2025-09-23",271.3013,274.2601,271.0102,273.8624,1338800.0],["2025-09-24",273.1639,274.134,271.1267,272.3199,667000.0],["2025-09-25",272.8146,274.1825,271.699,271.8833,597900.0],["2025-09-26",272.6012,278.6159,272.6012,277.7331,834800.0],["2025-09-29",277.801,280.1487,275.8705,279.9062,768800.0],["2025-09-30",279.4405,280.4106,277.3645,280.2166,805900.0],["2025-10-01",280.3621,284.1747,279.6539,281.9919,652700.0],["2025-10-02",281.5068,282.3508,279.2659,280.5173,561600.0],["2025-10-03",281.6038,286.891,280.7987,284.7664,547400.0],["2025-10-06",284.9604,285.203,281.4195,282.118,586900.0],["2025-10-07",281.6038,285.329,280.8665,284.7567,564500.0],["2025-10-08",282.9426,284.7179,281.7688,284.3784,634600.0],["2025-10-09",285.6395,287.4245,284.0,285.2224,791600.0],["2025-10-10",286.1925,288.3752,284.8731,285.6201,814600.0],["2025-10-13",288.5692,291.1788,286.2992,290.6744,931200.0],["2025-10-14",290.8684,295.1757,290.8684,293.1191,1124400.0],["2025-10-15",293.5459,297.7174,290.8102,292.0034,968800.0],["2025-10-16",292.2072,301.4523,292.1684,297.5622,1620500.0],["2025-10-17",297.6398,300.5501,296.2816,298.4158,1998400.0],["2025-10-20",299.6479,302.5291,298.5905,302.4806,715800.0],["2025-10-21",302.6747,303.5963,298.9495,299.0562,973900.0],["2025-10-22",298.6584,301.9374,297.9308,301.5882,733100.0],["2025-10-23",301.7046,302.4224,295.3212,297.1256,775600.0],["2025-10-24",298.6196,298.7069,293.1773,293.2064,843000.0],["2025-10-27",293.2064,293.2743,290.2475,291.3632,803400.0],["2025-10-28",291.2079,291.5475,286.5223,289.1319,977500.0],["2025-10-29",289.1998,289.1998,279.9644,280.5367,1720300.0],["2025-10-30",284.8246,287.3566,271.602,272.4654,1652500.0],["2025-10-31",269.9237,272.446,266.9746,270.2341,1350400.0],["2025-11-03",267.7507,269.4193,265.1022,269.3222,1206700.0],["2025-11-04",270.4379,270.7192,265.4903,267.7701,965300.0],["2025-11-05",268.0805,271.2431,266.5672,270.5834,864100.0],["2025-11-06",269.8752,270.2244,265.4806,265.7716,955600.0],["2025-11-07",267.3626,270.467,266.2567,269.7394,664800.0],["2025-11-10",267.2753,268.1484,261.8039,264.6269,868800.0],["2025-11-11",266.9358,269.8946,265.7911,269.5551,649500.0],["2025-11-12",268.3327,269.8364,265.7425,266.9261,706400.0],["2025-11-13",265.7134,268.9536,265.5291,266.0821,839700.0],["2025-11-14",267.547,269.6909,264.7724,266.0627,577700.0],["2025-11-17",266.7321,267.1201,261.5225,262.1919,581800.0],["2025-11-18",261.4644,263.5113,258.9324,263.3852,873500.0],["2025-11-19",263.8994,265.3739,257.2638,258.2048,1323500.0],["2025-11-20",258.8935,259.7957,254.625,257.516,1125500.0],["2025-11-21",259.1361,264.5396,259.0488,261.4547,1473300.0],["2025-11-24",262.318,262.318,258.2727,261.1248,1879100.0],["2025-11-25",262.677,266.8485,262.677,264.1904,877500.0],["2025-11-26",263.0844,267.4305,262.9195,266.0142,922800.0],["2025-11-28",265.0247,267.8768,264.9374,266.3343,382100.0],["2025-12-01",264.8694,266.9746,262.871,263.0456,1105000.0],["2025-12-02",264.4232,265.5485,261.9591,264.9955,792200.0],["2025-12-03",265.2866,270.2244,265.0344,269.9334,1195900.0],["2025-12-04",269.4193,270.661,267.6537,268.3618,851800.0],["2025-12-05",267.7022,268.323,263.2591,263.9284,783700.0],["2025-12-08",263.0262,265.3642,261.4158,261.4934,1036800.0],["2025-12-09",262.1726,264.8015,256.6914,256.7981,1240700.0],["2025-12-10",256.9048,260.4069,256.8951,259.6211,1177200.0],["2025-12-11",261.6099,266.1403,259.7473,265.5291,1246200.0],["2025-12-12",267.382,269.0991,265.1314,266.7515,1175100.0],["2025-12-15",269.5468,270.812,264.8094,267.1536,1869000.0],["2025-12-16",267.5852,267.9873,262.3182,262.3476,1698800.0],["2025-12-17",261.6904,264.525,259.1697,262.0435,1722900.0],["2025-12-18",261.1412,262.9361,256.1489,256.3548,1775200.0],["2025-12-19",255.8154,255.835,253.5987,254.1774,3779600.0],["2025-12-22",253.5791,256.6981,252.1079,256.3941,1007000.0],["2025-12-23",256.296,256.345,253.7263,254.4521,930200.0],["2025-12-24",254.2461,257.2866,253.6576,257.0512,353300.0],["2025-12-26",256.2175,257.2081,254.6875,255.6585,618600.0],["2025-12-29",256.2175,257.3062,253.4222,254.3442,986700.0],["2025-12-30",254.354,256.3352,253.8341,256.1194,923500.0],["2025-12-31",256.0312,256.1685,254.0696,254.5207,815200.0],["2026-01-02",254.1284,255.2858,251.6764,253.4811,946200.0],["2026-01-05",252.8337,256.3548,251.6175,255.8939,1299300.0],["2026-01-06",253.8538,266.9476,253.8538,265.1331,1418900.0],["2026-01-07",266.0453,266.7907,259.3169,260.5821,1125400.0],["2026-01-08",258.7382,267.4478,258.1792,265.9178,897400.0],["2026-01-09",265.8491,273.9996,265.3587,272.8129,1148900.0],["2026-01-12",272.9698,276.6772,272.4499,273.8427,1419900.0],["2026-01-13",274.0977,275.0295,268.4482,274.4606,994000.0],["2026-01-14",273.7839,282.3856,273.6367,282.2483,939300.0],["2026-01-15",282.7681,288.1528,280.169,287.4073,1192600.0],["2026-01-16",285.9852,290.0457,284.7199,288.2509,2670900.0],["2026-01-20",285.534,286.1029,278.0602,279.708,1767600.0],["2026-01-21",281.4734,286.1617,278.5212,283.1604,1789600.0],["2026-01-22",283.5037,285.0338,279.8355,281.0811,988700.0],["2026-01-23",281.8363,282.8858,276.9519,277.2069,824100.0],["2026-01-26",276.0005,277.766,273.0973,273.4014,835000.0],["2026-01-27",272.7148,275.2943,271.2534,272.3715,658500.0],["2026-01-28",272.7638,274.7843,267.2909,268.6052,828500.0],["2026-01-29",269.7233,273.6956,268.1736,272.1263,1053200.0],["2026-01-30",270.3608,271.8223,267.7421,270.8905,1527000.0],["2026-02-02",271.3613,271.7045,266.4964,266.5945,880100.0],["2026-02-03",267.0065,276.2849,267.0065,274.1762,1301800.0],["2026-02-04",276.3045,284.8866,276.3045,282.9643,1089600.0],["2026-02-05",279.0509,280.9831,274.5489,277.3933,872200.0],["2026-02-06",278.8645,281.8364,278.227,281.4931,661200.0],["2026-02-09",281.4832,284.4551,280.0611,283.3468,983600.0],["2026-02-10",284.4551,288.1037,281.6794,286.7208,1254000.0],["2026-02-11",286.6227,288.2999,284.563,288.2018,1076600.0],["2026-02-12",288.7805,291.5071,285.3673,286.76,2149300.0],["2026-02-13",283.7391,294.9008,279.2078,294.5869,1856500.0],["2026-02-17",297.4411,300.1677,291.5071,296.2052,1901500.0],["2026-02-18",295.9502,296.2543,290.7323,293.2628,1483200.0],["2026-02-19",292.8606,295.8325,290.2615,292.7724,1081200.0],["2026-02-20",293.4786,300.1089,292.282,299.1476,1162600.0],["2026-02-23",299.6773,303.4436,298.2257,299.4027,1289300.0],["2026-02-24",298.7259,301.3937,295.6462,298.2747,865500.0],["2026-02-25",298.569,299.0986,292.0466,293.6061,811400.0],["2026-02-26",294.4594,298.3532,292.586,298.1178,1200500.0],["2026-02-27",298.0491,304.2381,295.5186,301.1681,1667000.0],["2026-03-02",299.5007,306.8568,298.0492,304.9737,1067800.0],["2026-03-03",302.198,302.4628,296.9408,300.2658,977100.0],["2026-03-04",299.9519,305.0424,295.5579,304.7971,949700.0],["2026-03-05",301.0112,302.2372,299.4615,301.0504,881500.0],["2026-03-06",298.6867,303.2573,295.6167,302.2176,995600.0],["2026-03-09",300.2854,301.7272,290.8892,300.5993,1441400.0],["2026-03-10",299.03,304.9148,296.2935,300.1187,983700.0],["2026-03-11",298.7259,298.775,293.2628,294.1553,1269400.0],["2026-03-12",292.5762,295.5285,289.9378,292.0269,1062800.0],["2026-03-13",295.6266,297.804,291.4679,292.0074,838100.0],["2026-03-16",288.6485,293.0774,278.6217,287.1326,4034500.0],["2026-03-17",290.105,292.8396,283.0109,283.4964,2266000.0],["2026-03-18",282.3768,283.328,274.6387,275.035,1195200.0],["2026-03-19",273.5191,275.8871,272.7166,274.7774,971800.0],["2026-03-20",274.4802,276.2339,262.115,263.3337,2036400.0],["2026-03-23",267.4554,273.0931,263.9183,268.8227,1421300.0],["2026-03-24",266.3854,268.2679,263.4823,265.4738,1229000.0],["2026-03-25",266.5637,268.0895,260.5694,265.1667,938900.0],["2026-03-26",264.0075,269.8135,264.0075,265.5432,1399600.0],["2026-03-27",265.137,267.7626,262.016,263.5616,1077900.0],["2026-03-30",267.6238,268.4561,261.5503,262.6897,1052700.0],["2026-03-31",266.4746,269.4965,262.4618,268.3868,1512300.0],["2026-04-01",267.8617,274.2721,267.0889,273.6974,930100.0],["2026-04-02",272.5877,278.6911,271.4781,277.7696,854900.0],["2026-04-06",277.086,279.4936,276.4221,278.3047,638700.0],["2026-04-07",277.294,279.6323,276.0258,276.6698,958600.0],["2026-04-08",280.9897,287.5488,280.6429,287.3308,1134900.0],["2026-04-09",285.478,291.8785,284.725,290.5707,976300.0],["2026-04-10",290.2537,294.0682,289.243,292.2848,1097900.0],["2026-04-13",290.7094,294.0385,288.1135,293.5035,1116300.0],["2026-04-14",292.9882,302.1432,292.9882,301.2019,1553300.0],["2026-04-15",299.686,300.1022,292.5226,297.0703,1439700.0],["2026-04-16",297.9621,300.548,296.6938,298.9627,836900.0],["2026-04-17",299.577,307.8205,299.577,306.3739,988500.0],["2026-04-20",306.8297,309.3661,303.8969,309.2968,705300.0],["2026-04-21",308.9202,310.6244,304.531,305.4921,866400.0],["2026-04-22",307.6718,307.9889,299.1609,302.0045,1119500.0],["2026-04-23",303.1835,308.2762,303.1835,307.9592,729200.0],["2026-04-24",307.761,308.7815,304.422,305.4525,1011700.0],["2026-04-27",305.1354,307.5827,301.4992,302.6683,1545900.0],["2026-04-28",307.5529,308.3753,292.9585,294.4051,1648800.0],["2026-04-29",292.8793,295.1086,289.1737,291.3831,1357700.0],["2026-04-30",292.2947,300.4886,291.294,299.6662,1220800.0],["2026-05-01",300.0625,300.0625,296.3569,298.7745,582200.0],["2026-05-04",296.7533,299.4185,292.0371,292.6414,580600.0],["2026-05-05",293.2161,297.3775,291.938,296.0696,737900.0],["2026-05-06",300.5084,309.0391,299.1807,306.1361,952700.0],["2026-05-07",305.9578,306.9387,301.9351,306.4829,691400.0],["2026-05-08",306.0172,310.238,305.3732,308.1772,808400.0],["2026-05-11",308.8806,309.5345,306.2847,308.6824,755600.0],["2026-05-12",309.1382,309.4652,304.1743,308.4149,1676700.0],["2026-05-13",307.5332,307.5332,299.9932,300.9047,929200.0],["2026-05-14",302.7575,303.4114,300.0526,300.2409,606100.0],["2026-05-15",297.863,298.3782,288.9359,289.7781,766500.0],["2026-05-18",290.0357,294.4348,290.0357,293.4242,655400.0],["2026-05-19",291.7299,295.277,286.5481,294.7321,1036800.0],["2026-05-20",298.725,304.0654,298.0116,300.0823,896700.0],["2026-05-21",297.645,302.2225,294.2466,302.1828,605200.0],["2026-05-22",303.9663,305.7794,300.3994,302.4404,675500.0],["2026-05-26",303.0052,304.6103,300.5282,301.6676,929300.0],["2026-05-27",303.1142,307.0378,301.7766,303.9663,747300.0],["2026-05-28",302.8566,308.9599,299.7455,306.4036,768000.0],["2026-05-29",304.3031,305.4128,300.8948,300.8948,1493600.0],["2026-06-01",296.3371,298.4673,292.9486,293.0774,731200.0],["2026-06-02",292.8991,297.0802,292.1857,296.3867,663100.0],["2026-06-03",296.1786,302.2423,295.6337,299.1906,823600.0],["2026-06-04",303.9266,305.3237,300.1517,303.8375,782300.0],["2026-06-05",302.6287,309.5841,300.8453,306.8297,842900.0],["2026-06-08",307.4341,309.0491,305.1651,308.2168,696500.0],["2026-06-09",309.1283,321.5727,308.8311,319.8883,1292900.0],["2026-06-10",320.7701,328.7362,319.8883,320.889,1629200.0],["2026-06-11",322.1077,324.6541,318.9075,321.7213,1117000.0],["2026-06-12",322.5239,325.5458,321.0079,322.94,876100.0],["2026-06-15",322.8,326.53,319.74,320.98,1204900.0],["2026-06-16",322.5,325.51,319.16,320.17,821800.0],["2026-06-17",318.42,320.2,311.23,312.58,804300.0],["2026-06-18",318.72,320.31,314.61,318.12,1253400.0],["2026-06-22",317.46,323.0,317.27,320.22,932000.0],["2026-06-23",322.67,325.87,319.74,321.29,1031300.0],["2026-06-24",323.95,323.95,313.6,317.92,1838400.0],["2026-06-25",319.74,321.72,315.16,320.74,778900.0],["2026-06-26",321.84,327.48,321.0,324.39,1228200.0],["2026-06-29",322.62,324.76,318.9,324.45,954400.0],["2026-06-30",320.88,321.08,316.29,318.31,982500.0],["2026-07-01",318.09,324.61,318.08,323.04,613000.0],["2026-07-02",324.54,329.74,323.44,329.64,963400.0],["2026-07-06",329.51,329.64,321.425,324,845797.182167],["2026-07-07",325.35,330.81,324.9,328.69,705147.290085],["2026-07-08",327.12,327.605,319.69,320.77,815651.99127],["2026-07-09",321.42,323.53,318.7,319.35,807837.968344],["2026-07-10",320.06,320.86,316.62,320.56,628640.992429],["2026-07-13",319.99,324.95,319.72,321.86,999419.577696],["2026-07-14",324.1,324.58,318.93,318.93,1327738.048621],["2026-07-15",319.06,322.83,313.69,314.68,979880.911406],["2026-07-16",316.07,324.58,315.17,324.5,1333785.417731],["2026-07-17",323.58,328.915,317.42,318.04,1072218.78475],["2026-07-20",317.17,317.17,313.33,315.53,1018320.005371],["2026-07-21",315,315.58,307.56,309.75,3677382.758546],["2026-07-22",311,312.27,309.43,311.7,1136154.097367],["2026-07-23",310.61,316.98,309.06,315.01,1667964.468531],["2026-07-24",317.21,323.825,316.97,322.48,1364646.013681],["2026-07-27",321.92,329.72,321.57,324.02,1113515.711122],["2026-07-28",328.55,335.05,327.075,330.47,1778724.426991],["2026-07-29",331,335.55,328.505,329.44,1657182.44581],["2026-07-30",323.62,325.93,307.59,317.45,1777744.724107],["2026-07-31",318.16,326.255,313.55,324.17,1379550.929175],["2026-08-03",327,330.275,324.79,325.9,840804.503026],["2026-08-04",325,327.3028,320.53,326.49,922825.311763],["2026-08-05",328,329.045,322.93,327.34,569085.353787],["2026-08-06",330.77,330.77,325.155,327,956701.136709],["2026-08-07",326.4,330.425,324,328.4,1117937.679121],["2026-08-10",323.95,327,319.97,321.54,123788.665283],["2026-08-11",324.56,327.4,322.055,325.1,622655.66732],["2026-08-12",323.97,326,321.751605,323.58,788959.796352],["2026-08-13",324.35,329.22,323.805,328.72,687617.866663],["2026-08-14",329.19,329.49,325.17,325.93,519302.149971],["2026-08-17",323.08,325.1,321.46,324.31,623012.836714],["2026-08-18",327.83,328.245,322.99,323.1,618919.316024],["2026-08-19",325.7,329.87,323.88,325.13,720473.677333],["2026-08-20",324.83,325.81,321.54,322.74,510340.482442],["2026-08-21",324.04,324.04,321.19,322.49,539087.278458],["2026-08-24",321.75,325.05,319.77,324.97,666100.705642],["2026-08-25",324.79,326.1,320.29,322.67,720688.062292],["2026-08-26",322.49,323.92,317.1,317.37,736096.437682],["2026-08-27",314.64,317.4,311.02,311.2,701872.587823],["2026-08-28",312.47,314.52,310.52,313.51,533726.75424],["2026-08-31",310.93,310.94,305.39,306.99,1446679.301845],["2026-09-01",306.89,308.75,300.92,302.86,1348443.495519],["2026-09-02",300.89,302.79,296.69,301.33,872279.218975],["2026-09-03",303.51,310.5,299.85,305.73,835378.526416],["2026-09-04",304.78,306.5,301.6,302.01,512051.128348],["2026-09-08",301.68,303.79,300.01,301.6,741845.965432],["2026-09-09",301.1,302.81,293.845,294.6,734953.344347],["2026-09-10",294.27,296.06,292.61,294.6,883428.322341],["2026-09-11",296.85,297.77,293.15,296.5,683141.398716],["2026-09-14",297.57,301.2975,294.64,295.4,794576.382072]]}