{"t":"R","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-01-02",1.9834,2.0144,1.9834,2.004,23400.0],["1980-01-03",1.9524,1.9524,1.8801,1.9317,131400.0],["1980-01-04",1.9317,1.9524,1.9111,1.942,85500.0],["1980-01-07",1.9007,1.9007,1.9007,1.9007,34200.0],["1980-01-08",1.9007,1.9007,1.8387,1.8594,797100.0],["1980-01-09",1.9214,1.9627,1.9214,1.942,227700.0],["1980-01-10",1.942,1.9937,1.9317,1.9937,46200.0],["1980-01-11",2.004,2.0867,2.004,2.0557,207300.0],["1980-01-14",2.066,2.097,2.066,2.097,221700.0],["1980-01-15",2.097,2.097,2.0763,2.0867,60600.0],["1980-01-16",2.0867,2.0867,2.0763,2.0867,40800.0],["1980-01-17",2.0867,2.097,2.0763,2.0867,30900.0],["1980-01-18",2.0867,2.097,2.0763,2.0867,21300.0],["1980-01-21",2.0867,2.128,2.0763,2.1177,96300.0],["1980-01-22",2.1177,2.1486,2.1073,2.1177,46200.0],["1980-01-23",2.1177,2.1486,2.0867,2.1177,242400.0],["1980-01-24",2.128,2.1796,2.128,2.159,61200.0],["1980-01-25",2.159,2.159,2.1383,2.159,12900.0],["1980-01-28",2.159,2.159,2.1383,2.1486,63000.0],["1980-01-29",2.1486,2.1693,2.1383,2.1486,258000.0],["1980-01-30",2.1486,2.159,2.128,2.128,45600.0],["1980-01-31",2.128,2.1486,2.128,2.128,98400.0],["1980-02-01",2.128,2.1486,2.128,2.128,32400.0],["1980-02-04",2.1486,2.1486,2.1486,2.1486,33000.0],["1980-02-05",2.1486,2.1693,2.1486,2.159,23100.0],["1980-02-06",2.159,2.1693,2.1486,2.1486,44400.0],["1980-02-07",2.159,2.1796,2.159,2.159,192300.0],["1980-02-08",2.1693,2.1693,2.1693,2.1693,276600.0],["1980-02-11",2.1693,2.1796,2.1486,2.1486,121200.0],["1980-02-12",2.128,2.128,2.035,2.0557,67500.0],["1980-02-13",2.0557,2.0763,2.0453,2.0453,199500.0],["1980-02-14",2.0453,2.0867,2.0453,2.0453,100200.0],["1980-02-15",2.0144,2.0144,1.973,1.9834,54900.0],["1980-02-19",1.9834,1.9937,1.9627,1.9834,39300.0],["1980-02-20",1.9834,2.004,1.9627,1.9627,38700.0],["1980-02-21",1.9627,1.973,1.9214,1.9214,116100.0],["1980-02-22",1.9214,1.9214,1.8801,1.8801,18300.0],["1980-02-25",1.8697,1.8697,1.7974,1.8387,24300.0],["1980-02-26",1.8387,1.8801,1.8387,1.8801,233100.0],["1980-02-27",1.8801,1.9111,1.8594,1.8594,45600.0],["1980-02-28",1.8594,1.8697,1.8181,1.8181,75000.0],["1980-02-29",1.8181,1.8387,1.7974,1.8078,167700.0],["1980-03-03",1.8077,1.8077,1.7764,1.7869,25800.0],["1980-03-04",1.7869,1.8182,1.7869,1.7869,32400.0],["1980-03-05",1.7869,1.7973,1.766,1.7764,126900.0],["1980-03-06",1.7764,1.7869,1.7764,1.7764,12300.0],["1980-03-07",1.7764,1.7973,1.7764,1.7973,32700.0],["1980-03-10",1.7973,1.7973,1.7137,1.7137,41100.0],["1980-03-11",1.7242,1.7451,1.7242,1.7451,110100.0],["1980-03-12",1.7346,1.7346,1.7137,1.7346,15300.0],["1980-03-13",1.7346,1.766,1.7346,1.7451,30600.0],["1980-03-14",1.7242,1.7242,1.7137,1.7137,7800.0],["1980-03-17",1.7137,1.7451,1.7137,1.7137,59400.0],["1980-03-18",1.7137,1.7346,1.6928,1.7346,44700.0],["1980-03-19",1.7346,1.7346,1.7033,1.7033,22200.0],["1980-03-20",1.7033,1.7033,1.6824,1.6824,77400.0],["1980-03-21",1.6824,1.6824,1.6092,1.6197,46200.0],["1980-03-24",1.6197,1.6197,1.5256,1.5674,218700.0],["1980-03-25",1.5465,1.5465,1.4838,1.5047,404700.0],["1980-03-26",1.5047,1.557,1.5047,1.5256,35700.0],["1980-03-27",1.5047,1.5047,1.3375,1.3584,344400.0],["1980-03-28",1.4002,1.4629,1.4002,1.4629,135900.0],["1980-03-31",1.4629,1.5047,1.4525,1.4629,225000.0],["1980-04-01",1.4629,1.5047,1.4629,1.4943,14700.0],["1980-04-02",1.5047,1.5256,1.5047,1.5152,30300.0],["1980-04-03",1.5152,1.5361,1.5047,1.5152,39900.0],["1980-04-07",1.5047,1.5047,1.4316,1.4316,57900.0],["1980-04-08",1.4316,1.4629,1.4107,1.4525,159300.0],["1980-04-09",1.4525,1.4629,1.4525,1.4629,10200.0],["1980-04-10",1.4629,1.4943,1.4629,1.4943,172800.0],["1980-04-11",1.5047,1.557,1.5047,1.5256,267600.0],["1980-04-14",1.5256,1.5465,1.5152,1.5361,20400.0],["1980-04-15",1.557,1.5674,1.557,1.5674,30300.0],["1980-04-16",1.5674,1.5883,1.5674,1.5883,47400.0],["1980-04-17",1.5674,1.5674,1.5256,1.5256,39900.0],["1980-04-18",1.5256,1.5465,1.5256,1.5465,70800.0],["1980-04-21",1.5465,1.5465,1.5465,1.5465,38400.0],["1980-04-22",1.5674,1.5883,1.5674,1.5883,42000.0],["1980-04-23",1.5883,1.6197,1.5883,1.5988,59700.0],["1980-04-24",1.5988,1.6301,1.5988,1.6092,14700.0],["1980-04-25",1.6092,1.6092,1.557,1.5883,57900.0],["1980-04-28",1.5883,1.5883,1.557,1.5674,21900.0],["1980-04-29",1.5674,1.5883,1.5674,1.5883,43200.0],["1980-04-30",1.5883,1.5883,1.5674,1.5779,76200.0],["1980-05-01",1.5779,1.5883,1.5779,1.5883,132900.0],["1980-05-02",1.5883,1.5883,1.5465,1.557,36900.0],["1980-05-05",1.5465,1.5465,1.5256,1.5361,17100.0],["1980-05-06",1.5361,1.5779,1.5361,1.5674,126900.0],["1980-05-07",1.5674,1.5779,1.557,1.557,105300.0],["1980-05-08",1.5465,1.5465,1.5256,1.5361,15600.0],["1980-05-09",1.5361,1.5465,1.5047,1.5047,95700.0],["1980-05-12",1.5047,1.5152,1.4734,1.5152,66300.0],["1980-05-13",1.5152,1.5256,1.5047,1.5256,88500.0],["1980-05-14",1.5256,1.5465,1.5256,1.5256,78900.0],["1980-05-15",1.5256,1.557,1.5047,1.5361,1950000.0],["1980-05-16",1.5361,1.5674,1.5256,1.557,57300.0],["1980-05-19",1.557,1.557,1.5047,1.5361,54600.0],["1980-05-20",1.5256,1.5256,1.5047,1.5256,18000.0],["1980-05-21",1.5152,1.5152,1.4943,1.5047,570300.0],["1980-05-22",1.5047,1.557,1.4943,1.5256,117600.0],["1980-05-23",1.5972,1.6191,1.5753,1.5972,122700.0],["1980-05-27",1.6191,1.6957,1.6191,1.641,67200.0],["1980-05-28",1.641,1.6957,1.641,1.6957,34200.0],["1980-05-29",1.6957,1.7285,1.6847,1.7066,48900.0],["1980-05-30",1.7066,1.7285,1.6957,1.7285,74100.0],["1980-06-02",1.7285,1.7722,1.7175,1.7613,123900.0],["1980-06-03",1.7394,1.7394,1.6957,1.7066,105000.0],["1980-06-04",1.7066,1.7285,1.6847,1.7175,56100.0],["1980-06-05",1.6847,1.6847,1.6191,1.6519,186300.0],["1980-06-06",1.641,1.641,1.5972,1.5972,30000.0],["1980-06-09",1.6191,1.6847,1.6191,1.63,90600.0],["1980-06-10",1.6519,1.7394,1.6519,1.7394,928500.0],["1980-06-11",1.7394,1.7613,1.7285,1.7504,92400.0],["1980-06-12",1.7504,1.7613,1.7285,1.7285,30600.0],["1980-06-13",1.7285,1.7504,1.7066,1.7066,63300.0],["1980-06-16",1.7066,1.7941,1.6847,1.7941,117300.0],["1980-06-17",1.7941,1.7941,1.7504,1.7613,54900.0],["1980-06-18",1.7613,1.7832,1.7285,1.7394,22500.0],["1980-06-19",1.7394,1.7394,1.6738,1.6847,30900.0],["1980-06-20",1.6847,1.7066,1.6738,1.6957,39600.0],["1980-06-23",1.6957,1.7066,1.6628,1.6738,37500.0],["1980-06-24",1.6738,1.6738,1.6519,1.6628,3900.0],["1980-06-25",1.6628,1.6628,1.641,1.6519,163800.0],["1980-06-26",1.6519,1.6738,1.5972,1.5972,67800.0],["1980-06-27",1.5972,1.6081,1.5753,1.5753,44700.0],["1980-06-30",1.5753,1.5863,1.5753,1.5863,12300.0],["1980-07-01",1.5863,1.6628,1.5863,1.6628,15600.0],["1980-07-02",1.6628,1.6847,1.641,1.641,47400.0],["1980-07-03",1.6738,1.7066,1.6738,1.6957,20100.0],["1980-07-07",1.6957,1.6957,1.641,1.641,66600.0],["1980-07-08",1.6628,1.7175,1.6628,1.7066,123300.0],["1980-07-09",1.7285,1.7613,1.7285,1.7285,131700.0],["1980-07-10",1.7285,1.7613,1.7066,1.7504,45600.0],["1980-07-11",1.7504,1.8379,1.7504,1.8379,39600.0],["1980-07-14",1.8379,1.9692,1.816,1.9582,155700.0],["1980-07-15",1.9582,2.0348,1.9473,1.9692,326700.0],["1980-07-16",1.9692,1.991,1.9692,1.9692,30900.0],["1980-07-17",1.9692,2.0348,1.9692,2.0129,51600.0],["1980-07-18",2.0895,2.1442,2.0895,2.1004,152700.0],["1980-07-21",2.1004,2.1333,2.1004,2.1004,42300.0],["1980-07-22",2.0895,2.0895,2.0786,2.0895,56400.0],["1980-07-23",2.0895,2.0895,2.0457,2.0895,125100.0],["1980-07-24",2.0786,2.0786,2.0676,2.0676,199200.0],["1980-07-25",2.0676,2.0895,2.0676,2.0676,24900.0],["1980-07-28",2.0567,2.0567,2.0457,2.0457,17700.0],["1980-07-29",2.0457,2.0457,2.0457,2.0457,66000.0],["1980-07-30",2.0457,2.0895,2.0457,2.0786,165000.0],["1980-07-31",2.0786,2.1004,2.0676,2.0676,147000.0],["1980-08-01",2.0676,2.0786,2.0676,2.0786,21300.0],["1980-08-04",2.0786,2.0786,2.0786,2.0786,21900.0],["1980-08-05",2.1004,2.188,2.1004,2.177,39600.0],["1980-08-06",2.188,2.2098,2.188,2.188,119100.0],["1980-08-07",2.188,2.2098,2.188,2.188,177000.0],["1980-08-08",2.1989,2.2098,2.1989,2.1989,58500.0],["1980-08-11",2.1989,2.2208,2.1989,2.2208,34800.0],["1980-08-12",2.2208,2.2755,2.2208,2.2755,56100.0],["1980-08-13",2.2755,2.2974,2.2755,2.2755,57600.0],["1980-08-14",2.2755,2.3411,2.2755,2.3083,118200.0],["1980-08-15",2.3083,2.3411,2.2973,2.3192,97800.0],["1980-08-18",2.3083,2.3083,2.2755,2.2755,188700.0],["1980-08-19",2.2755,2.3192,2.2317,2.2317,74100.0],["1980-08-20",2.2208,2.2208,2.2098,2.2098,27000.0],["1980-08-21",2.2098,2.2536,2.2098,2.2427,134700.0],["1980-08-22",2.2536,2.2755,2.2536,2.2536,75000.0],["1980-08-25",2.2536,2.2536,2.2098,2.2208,212400.0],["1980-08-26",2.2208,2.2536,2.188,2.2427,50700.0],["1980-08-27",2.2427,2.2536,2.1661,2.177,112800.0],["1980-08-28",2.1661,2.1661,2.1551,2.1661,13500.0],["1980-08-29",2.1442,2.1442,2.1004,2.1333,116700.0],["1980-09-02",2.124,2.124,2.1018,2.124,17700.0],["1980-09-03",2.135,2.1793,2.135,2.1571,73200.0],["1980-09-04",2.2346,2.2678,2.2346,2.2567,420000.0],["1980-09-05",2.2567,2.3231,2.2456,2.2788,365100.0],["1980-09-08",2.2788,2.312,2.2346,2.2346,166200.0],["1980-09-09",2.2346,2.301,2.2346,2.2678,157200.0],["1980-09-10",2.2788,2.3452,2.2788,2.3452,213600.0],["1980-09-11",2.3452,2.3673,2.3231,2.3452,68100.0],["1980-09-12",2.3452,2.3563,2.301,2.3452,83700.0],["1980-09-15",2.3231,2.3231,2.2346,2.2567,68100.0],["1980-09-16",2.2788,2.4005,2.2788,2.3784,382200.0],["1980-09-17",2.4005,2.5001,2.4005,2.4558,180900.0],["1980-09-18",2.4558,2.5111,2.4448,2.489,60600.0],["1980-09-19",2.489,2.5111,2.4669,2.478,63600.0],["1980-09-22",2.478,2.5886,2.4226,2.5554,240000.0],["1980-09-23",2.5554,2.5886,2.5222,2.5222,101700.0],["1980-09-24",2.5001,2.5001,2.478,2.489,41400.0],["1980-09-25",2.489,2.5443,2.489,2.5222,117000.0],["1980-09-26",2.5001,2.5001,2.4448,2.4448,187800.0],["1980-09-29",2.4448,2.4558,2.301,2.3231,123000.0],["1980-09-30",2.3231,2.3563,2.2788,2.301,61800.0],["1980-10-01",2.301,2.3452,2.2788,2.3452,34800.0],["1980-10-02",2.3784,2.4116,2.3784,2.4116,26400.0],["1980-10-03",2.3895,2.3895,2.312,2.312,78600.0],["1980-10-06",2.3341,2.4116,2.3341,2.4116,156600.0],["1980-10-07",2.4116,2.478,2.3784,2.4337,101400.0],["1980-10-08",2.4337,2.478,2.4337,2.4669,138300.0],["1980-10-09",2.4669,2.5001,2.4558,2.4669,23700.0],["1980-10-10",2.4669,2.478,2.4448,2.4558,102000.0],["1980-10-13",2.4337,2.4337,2.3784,2.4005,99000.0],["1980-10-14",2.4005,2.4116,2.3895,2.4116,59700.0],["1980-10-15",2.4116,2.4116,2.3784,2.3784,9600.0],["1980-10-16",2.3784,2.4005,2.3673,2.3673,19500.0],["1980-10-17",2.3673,2.3895,2.3452,2.3673,16200.0],["1980-10-20",2.3341,2.3341,2.301,2.301,22800.0],["1980-10-21",2.301,2.3231,2.301,2.3231,25500.0],["1980-10-22",2.3231,2.3673,2.3231,2.3452,136200.0],["1980-10-23",2.4005,2.4448,2.4005,2.4448,148500.0],["1980-10-24",2.4448,2.4558,2.4337,2.4448,130200.0],["1980-10-27",2.4448,2.4669,2.4448,2.4448,114600.0],["1980-10-28",2.4448,2.5996,2.4448,2.5554,258600.0],["1980-10-29",2.5665,2.655,2.5665,2.5665,235800.0],["1980-10-30",2.5665,2.5665,2.5222,2.5222,33000.0],["1980-10-31",2.5001,2.5001,2.4558,2.489,92700.0],["1980-11-03",2.489,2.489,2.478,2.478,77700.0],["1980-11-05",2.5665,2.6439,2.5665,2.5665,148800.0],["1980-11-06",2.5665,2.5665,2.5222,2.5222,115500.0],["1980-11-07",2.5001,2.5001,2.5001,2.5001,19200.0],["1980-11-10",2.5001,2.5222,2.5001,2.5001,4200.0],["1980-11-11",2.5222,2.6107,2.5222,2.5886,65100.0],["1980-11-12",2.5886,2.655,2.5886,2.6218,73500.0],["1980-11-13",2.655,2.7213,2.655,2.7103,167400.0],["1980-11-14",2.7103,2.7324,2.6992,2.7213,72000.0],["1980-11-17",2.7213,2.7213,2.6992,2.6992,59700.0],["1980-11-18",2.7435,2.7766,2.7435,2.7435,65400.0],["1980-11-19",2.7656,2.7877,2.7656,2.7656,22500.0],["1980-11-20",2.7656,2.8209,2.7545,2.8209,27000.0],["1980-11-21",2.8338,2.8338,2.7223,2.7223,264900.0],["1980-11-24",2.7223,2.7446,2.6665,2.6888,69900.0],["1980-11-25",2.6776,2.6776,2.6107,2.633,22200.0],["1980-11-26",2.633,2.6665,2.633,2.6442,69300.0],["1980-11-28",2.6553,2.6776,2.6553,2.6776,38700.0],["1980-12-01",2.6776,2.6776,2.5884,2.5884,34500.0],["1980-12-02",2.5772,2.5772,2.5438,2.5549,13800.0],["1980-12-03",2.5549,2.6107,2.5549,2.6107,8700.0],["1980-12-04",2.6107,2.6107,2.5884,2.5995,16500.0],["1980-12-05",2.5772,2.5772,2.5438,2.5438,12000.0],["1980-12-08",2.5214,2.5214,2.3429,2.3429,844200.0],["1980-12-09",2.3652,2.3987,2.3652,2.3876,19800.0],["1980-12-10",2.3876,2.3987,2.3206,2.3206,30300.0],["1980-12-11",2.3206,2.3206,2.2537,2.3095,162900.0],["1980-12-12",2.3095,2.3652,2.3095,2.3318,37200.0],["1980-12-15",2.3318,2.3541,2.3206,2.3206,8700.0],["1980-12-16",2.3206,2.3429,2.3095,2.3095,10800.0],["1980-12-17",2.3095,2.3206,2.276,2.2871,228900.0],["1980-12-18",2.3095,2.3429,2.3095,2.3206,225000.0],["1980-12-19",2.3206,2.4768,2.3206,2.4433,23700.0],["1980-12-22",2.4768,2.6999,2.4768,2.6776,110700.0],["1980-12-23",2.633,2.633,2.5661,2.5661,65400.0],["1980-12-24",2.5661,2.5661,2.5438,2.5549,26100.0],["1980-12-26",2.5549,2.5549,2.5326,2.5438,12000.0],["1980-12-29",2.5214,2.5214,2.4768,2.4768,93600.0],["1980-12-30",2.4768,2.488,2.4768,2.488,75000.0],["1980-12-31",2.4768,2.4768,2.3876,2.421,58500.0],["1981-01-02",2.421,2.421,2.3987,2.3987,126000.0],["1981-01-05",2.3987,2.4433,2.3987,2.4322,124800.0],["1981-01-06",2.4657,2.5214,2.4657,2.5214,225000.0],["1981-01-07",2.4768,2.4768,2.4322,2.4433,79800.0],["1981-01-08",2.4657,2.4991,2.4657,2.488,54900.0],["1981-01-09",2.488,2.5214,2.4545,2.488,82500.0],["1981-01-12",2.5103,2.5438,2.5103,2.5103,37200.0],["1981-01-13",2.5103,2.5103,2.488,2.488,7800.0],["1981-01-14",2.488,2.5438,2.4768,2.5214,33000.0],["1981-01-15",2.5214,2.5326,2.5103,2.5214,18900.0],["1981-01-16",2.5214,2.5772,2.5214,2.5214,15300.0],["1981-01-19",2.5214,2.5549,2.4657,2.4768,46500.0],["1981-01-20",2.4768,2.4768,2.4322,2.4322,31800.0],["1981-01-21",2.4322,2.4768,2.4099,2.4322,16800.0],["1981-01-22",2.4322,2.4433,2.421,2.4322,11700.0],["1981-01-23",2.4099,2.4099,2.4099,2.4099,17700.0],["1981-01-26",2.4099,2.4322,2.4099,2.4099,53100.0],["1981-01-27",2.4099,2.4545,2.4099,2.4322,10200.0],["1981-01-28",2.4322,2.4433,2.4322,2.4433,5400.0],["1981-01-29",2.4433,2.4433,2.4322,2.4322,17700.0],["1981-01-30",2.4322,2.4322,2.4322,2.4322,8400.0],["1981-02-02",2.4322,2.4657,2.4099,2.4099,102900.0],["1981-02-03",2.4099,2.4657,2.3987,2.4433,75900.0],["1981-02-04",2.4433,2.4545,2.4322,2.4433,7800.0],["1981-02-05",2.4768,2.5549,2.4768,2.5549,91200.0],["1981-02-06",2.5661,2.6107,2.5661,2.5884,12600.0],["1981-02-09",2.5884,2.6107,2.5326,2.5326,36600.0],["1981-02-10",2.5326,2.5661,2.5214,2.5326,39000.0],["1981-02-11",2.5214,2.5214,2.488,2.5103,7800.0],["1981-02-12",2.5214,2.5549,2.5214,2.5214,12000.0],["1981-02-13",2.5326,2.5884,2.5326,2.5438,26700.0],["1981-02-17",2.5438,2.5438,2.4991,2.5214,20700.0],["1981-02-18",2.5103,2.5103,2.4657,2.4768,23100.0],["1981-02-19",2.4768,2.4768,2.4657,2.4657,12000.0],["1981-02-20",2.4657,2.4768,2.4657,2.4657,39000.0],["1981-02-23",2.4657,2.4768,2.4545,2.4768,27000.0],["1981-02-24",2.488,2.5214,2.488,2.5103,21300.0],["1981-02-25",2.4991,2.4991,2.4768,2.4991,215100.0],["1981-02-26",2.5438,2.5884,2.5438,2.5549,156300.0],["1981-02-27",2.5549,2.6776,2.5549,2.6776,67800.0],["1981-03-02",2.6776,2.7111,2.6107,2.6553,38100.0],["1981-03-03",2.6684,2.6684,2.6346,2.6346,125100.0],["1981-03-04",2.6346,2.6684,2.6346,2.6459,81000.0],["1981-03-05",2.6571,2.6684,2.6571,2.6571,5100.0],["1981-03-06",2.6796,2.7359,2.6796,2.7134,22800.0],["1981-03-09",2.7134,2.7472,2.7134,2.7134,21600.0],["1981-03-10",2.7697,2.8373,2.7697,2.7922,153600.0],["1981-03-11",2.7922,2.8147,2.7922,2.7922,67500.0],["1981-03-12",2.7922,2.8373,2.7585,2.8147,46800.0],["1981-03-13",2.8147,2.9499,2.7922,2.9048,518700.0],["1981-03-16",2.9048,3.0174,2.8823,2.9724,102600.0],["1981-03-17",2.9724,3.0174,2.9273,2.9499,96300.0],["1981-03-18",2.9499,2.9724,2.9273,2.9724,22500.0],["1981-03-19",2.9724,3.0399,2.9499,3.0399,81000.0],["1981-03-20",3.0399,3.1075,3.0287,3.085,143100.0],["1981-03-23",3.085,3.085,2.9949,2.9949,260100.0],["1981-03-24",2.9949,3.0624,2.9949,3.0399,72600.0],["1981-03-25",3.0399,3.0624,3.0174,3.0399,57000.0],["1981-03-26",3.0399,3.0624,3.0399,3.0624,182100.0],["1981-03-27",3.0624,3.085,3.0287,3.0287,31200.0],["1981-03-30",3.0287,3.0399,2.9949,3.0174,44100.0],["1981-03-31",3.0174,3.0399,2.9273,2.9273,103200.0],["1981-04-01",2.9273,2.9273,2.8373,2.9048,90900.0],["1981-04-02",2.9048,3.13,2.9048,3.13,420600.0],["1981-04-03",3.13,3.13,3.0737,3.0737,48900.0],["1981-04-06",3.0737,3.1075,3.0624,3.0624,176700.0],["1981-04-07",3.0624,3.0737,3.0624,3.0624,83400.0],["1981-04-08",3.0624,3.085,3.0624,3.0624,84300.0],["1981-04-09",3.0624,3.085,3.0624,3.085,102900.0],["1981-04-10",3.1075,3.2538,3.1075,3.1863,74100.0],["1981-04-13",3.1863,3.2201,3.175,3.1976,92100.0],["1981-04-14",3.1976,3.2538,3.1976,3.1976,333000.0],["1981-04-15",3.2313,3.3327,3.2313,3.2876,163800.0],["1981-04-16",3.2876,3.3101,3.2201,3.2426,135600.0],["1981-04-20",3.2426,3.2651,3.2201,3.2426,149400.0],["1981-04-21",3.2426,3.2651,3.2426,3.2426,46800.0],["1981-04-22",3.2426,3.2764,3.2426,3.2764,48900.0],["1981-04-23",3.2764,3.3101,3.2764,3.2876,99000.0],["1981-04-24",3.2876,3.3664,3.2876,3.3439,133800.0],["1981-04-27",3.3439,3.3777,3.3214,3.3214,47700.0],["1981-04-28",3.3214,3.3552,3.2313,3.2313,259200.0],["1981-04-29",3.2313,3.2313,3.1525,3.1525,132600.0],["1981-04-30",3.1525,3.1976,3.1525,3.1863,56100.0],["1981-05-01",3.175,3.175,3.13,3.1525,68100.0],["1981-05-04",3.13,3.13,3.085,3.085,51000.0],["1981-05-05",3.085,3.0962,3.0624,3.085,52200.0],["1981-05-06",3.085,3.13,3.085,3.085,15600.0],["1981-05-07",3.085,3.1075,3.085,3.1075,60600.0],["1981-05-08",3.1075,3.1525,3.085,3.1413,28200.0],["1981-05-11",3.1413,3.1413,3.0962,3.0962,68400.0],["1981-05-12",3.0962,3.13,3.0962,3.1075,26100.0],["1981-05-13",3.1075,3.1075,3.1075,3.1075,174000.0],["1981-05-14",3.1075,3.13,3.1075,3.1075,8100.0],["1981-05-15",3.13,3.1525,3.13,3.13,180300.0],["1981-05-18",3.1187,3.1187,3.0737,3.0962,528900.0],["1981-05-19",3.1075,3.1075,3.1075,3.1075,45000.0],["1981-05-20",3.1075,3.1075,3.0624,3.0624,195900.0],["1981-05-21",3.0624,3.0962,3.0399,3.0624,38400.0],["1981-05-22",3.1364,3.1364,3.0662,3.1247,38700.0],["1981-05-26",3.1247,3.1364,3.113,3.1364,47100.0],["1981-05-27",3.1364,3.1481,3.113,3.1481,42600.0],["1981-05-28",3.1481,3.2417,3.1481,3.2066,162300.0],["1981-05-29",3.1832,3.1832,3.1832,3.1832,26700.0],["1981-06-01",3.1832,3.2066,3.1715,3.2066,92700.0],["1981-06-02",3.2066,3.2534,3.1949,3.2183,192000.0],["1981-06-03",3.2183,3.2768,3.1949,3.2768,95100.0],["1981-06-04",3.2768,3.3588,3.2417,3.2417,104400.0],["1981-06-05",3.2183,3.2183,3.0896,3.0896,13200.0],["1981-06-08",3.0896,3.1013,3.0896,3.1013,3300.0],["1981-06-09",3.1013,3.1481,3.1013,3.113,15900.0],["1981-06-10",3.113,3.113,3.113,3.113,13500.0],["1981-06-11",3.113,3.1598,3.113,3.113,26700.0],["1981-06-12",3.1832,3.2534,3.1832,3.2534,224400.0],["1981-06-15",3.2651,3.3471,3.2651,3.3354,222300.0],["1981-06-16",3.3354,3.3354,3.3002,3.3002,15900.0],["1981-06-17",3.3002,3.3237,3.3002,3.3002,3600.0],["1981-06-18",3.3003,3.3003,3.2768,3.2768,51900.0],["1981-06-19",3.2768,3.3003,3.2417,3.2417,25500.0],["1981-06-22",3.2417,3.2651,3.23,3.2651,158100.0],["1981-06-23",3.2534,3.2534,3.2534,3.2534,591600.0],["1981-06-24",3.2534,3.3237,3.2534,3.3237,807300.0],["1981-06-25",3.312,3.312,3.2651,3.3002,80700.0],["1981-06-26",3.3002,3.312,3.23,3.23,336900.0],["1981-06-29",3.23,3.2534,3.1598,3.2534,40500.0],["1981-06-30",3.2534,3.3003,3.23,3.2768,91500.0],["1981-07-01",3.2768,3.2885,3.23,3.2534,516600.0],["1981-07-02",3.2417,3.2417,3.2183,3.2183,55500.0],["1981-07-06",3.2183,3.2183,3.1949,3.1949,31500.0],["1981-07-07",3.1832,3.1832,3.113,3.113,120300.0],["1981-07-08",3.113,3.1247,3.0311,3.0311,176700.0],["1981-07-09",3.0311,3.0896,3.0311,3.0311,48600.0],["1981-07-10",3.0077,3.0077,2.9609,2.996,41100.0],["1981-07-13",2.996,3.0662,2.9726,3.0311,81900.0],["1981-07-14",3.0311,3.0428,3.0077,3.0311,91200.0],["1981-07-15",3.0428,3.1598,3.0428,3.1598,72600.0],["1981-07-16",3.1481,3.1481,3.1013,3.113,15000.0],["1981-07-17",3.113,3.1832,3.1013,3.1832,219300.0],["1981-07-20",3.1598,3.1598,3.1247,3.1598,51300.0],["1981-07-21",3.1598,3.1598,3.0896,3.1364,72000.0],["1981-07-22",3.1481,3.1715,3.1481,3.1481,59700.0],["1981-07-23",3.1247,3.1247,3.0896,3.1247,280800.0],["1981-07-24",3.1247,3.1832,3.113,3.1832,257700.0],["1981-07-27",3.1832,3.2066,3.1598,3.1832,118800.0],["1981-07-28",3.1715,3.1715,3.1364,3.1481,102600.0],["1981-07-29",3.1481,3.1481,3.113,3.1364,176700.0],["1981-07-30",3.1364,3.23,3.113,3.1949,251400.0],["1981-07-31",3.2417,3.2885,3.2417,3.2768,236400.0],["1981-08-03",3.2534,3.2534,3.1364,3.1481,118800.0],["1981-08-04",3.1481,3.23,3.1481,3.23,162300.0],["1981-08-05",3.23,3.2768,3.2183,3.2768,193800.0],["1981-08-06",3.2768,3.3705,3.2768,3.3705,204300.0],["1981-08-07",3.3705,3.5577,3.3705,3.4758,124500.0],["1981-08-10",3.4758,3.5226,3.429,3.4641,90300.0],["1981-08-11",3.4875,3.6747,3.4875,3.6396,146100.0],["1981-08-12",3.6396,3.7918,3.6279,3.6865,414600.0],["1981-08-13",3.6747,3.6747,3.5928,3.6162,233700.0],["1981-08-14",3.6162,3.6513,3.5928,3.6162,383100.0],["1981-08-17",3.6162,3.6162,3.5577,3.5928,68400.0],["1981-08-18",3.5811,3.5811,3.5226,3.5226,51300.0],["1981-08-19",3.5343,3.6045,3.5343,3.5928,112500.0],["1981-08-20",3.6279,3.6513,3.6279,3.6279,142800.0],["1981-08-21",3.6279,3.6396,3.4875,3.4875,233400.0],["1981-08-24",3.4875,3.4875,3.4056,3.429,157200.0],["1981-08-25",3.4056,3.4056,3.2417,3.2885,57600.0],["1981-08-26",3.2885,3.3354,3.2768,3.2768,52200.0],["1981-08-27",3.2768,3.2768,3.2534,3.2651,153000.0],["1981-08-28",3.2651,3.3705,3.2417,3.3705,242700.0],["1981-08-31",3.3705,3.3705,3.3002,3.3002,147900.0],["1981-09-01",3.3257,3.3257,3.255,3.3021,60000.0],["1981-09-02",3.3021,3.3493,3.3021,3.3493,69600.0],["1981-09-03",3.3257,3.3257,3.137,3.1842,90300.0],["1981-09-04",3.1017,3.1017,2.9837,3.0427,152100.0],["1981-09-08",3.0427,3.0427,3.0191,3.0427,79500.0],["1981-09-09",3.0427,3.1016,3.0191,3.1016,92700.0],["1981-09-10",3.1134,3.1724,3.1134,3.1134,102600.0],["1981-09-11",3.1134,3.1724,3.1134,3.1724,27900.0],["1981-09-14",3.2196,3.2668,3.2196,3.2432,162300.0],["1981-09-15",3.2432,3.2903,3.2196,3.2786,112500.0],["1981-09-16",3.2786,3.3021,3.255,3.3021,164400.0],["1981-09-17",3.3021,3.3021,3.2314,3.2314,103200.0],["1981-09-18",3.2078,3.2078,3.1488,3.196,107400.0],["1981-09-21",3.196,3.2314,3.1606,3.2314,60900.0],["1981-09-22",3.2314,3.2314,3.2078,3.2196,67800.0],["1981-09-23",3.196,3.196,3.1724,3.1842,77100.0],["1981-09-24",3.2078,3.255,3.2078,3.2314,101400.0],["1981-09-25",3.2078,3.2078,3.0427,3.0545,429600.0],["1981-09-28",3.0545,3.0781,2.9719,3.0781,75300.0],["1981-09-29",3.1488,3.3021,3.1488,3.3021,123300.0],["1981-09-30",3.3021,3.4201,3.255,3.4201,124500.0],["1981-10-01",3.4201,3.4201,3.3021,3.3021,348000.0],["1981-10-02",3.2786,3.2786,3.2432,3.2786,68400.0],["1981-10-05",3.2786,3.3021,3.2668,3.2786,33000.0],["1981-10-06",3.2786,3.2903,3.2432,3.2668,49200.0],["1981-10-07",3.2668,3.3493,3.255,3.3257,590700.0],["1981-10-08",3.3257,3.4201,3.2903,3.3729,102300.0],["1981-10-09",3.3729,3.4437,3.3493,3.4437,1020600.0],["1981-10-12",3.4437,3.5144,3.4201,3.4908,110400.0],["1981-10-13",3.4908,3.5144,3.4554,3.4672,104700.0],["1981-10-14",3.4672,3.479,3.4083,3.4319,28200.0],["1981-10-15",3.4319,3.4319,3.3729,3.3729,393600.0],["1981-10-16",3.3493,3.3493,3.3021,3.3375,172200.0],["1981-10-19",3.3375,3.3493,3.3021,3.3375,42300.0],["1981-10-20",3.3375,3.4319,3.3375,3.4083,62700.0],["1981-10-21",3.4083,3.5262,3.3847,3.4908,153000.0],["1981-10-22",3.4908,3.4908,3.3139,3.3965,540900.0],["1981-10-23",3.3847,3.3847,3.3139,3.3139,129300.0],["1981-10-26",3.3021,3.3021,3.2668,3.3021,91800.0],["1981-10-27",3.3021,3.3965,3.3021,3.3257,438000.0],["1981-10-28",3.3257,3.3375,3.255,3.255,116700.0],["1981-10-29",3.2196,3.2196,3.1606,3.1606,66300.0],["1981-10-30",3.1606,3.1842,3.1252,3.1606,122400.0],["1981-11-02",3.1606,3.2314,3.1606,3.2078,502800.0],["1981-11-03",3.2078,3.2196,3.1842,3.2078,74100.0],["1981-11-04",3.2078,3.255,3.2078,3.2196,216300.0],["1981-11-05",3.2196,3.2314,3.196,3.2078,66900.0],["1981-11-06",3.2078,3.2078,3.1842,3.1842,7800.0],["1981-11-09",3.1842,3.2196,3.1488,3.1606,79800.0],["1981-11-10",3.1606,3.1724,3.1252,3.137,36600.0],["1981-11-11",3.137,3.137,3.1134,3.1134,86700.0],["1981-11-12",3.1134,3.1134,3.0427,3.0427,51000.0],["1981-11-13",3.0427,3.0427,2.9719,2.9719,18300.0],["1981-11-16",2.9719,2.9719,2.8304,2.9247,417300.0],["1981-11-17",2.9012,2.9012,2.8422,2.854,125700.0],["1981-11-18",2.854,2.8894,2.795,2.8894,365400.0],["1981-11-19",2.8894,2.9012,2.8658,2.8658,113700.0],["1981-11-20",2.8915,2.9034,2.8558,2.8677,21000.0],["1981-11-23",2.9034,2.9986,2.9034,2.951,189000.0],["1981-11-24",2.951,2.9748,2.951,2.9629,66000.0],["1981-11-25",2.9748,3.0224,2.9748,3.0224,199500.0],["1981-11-27",3.0224,3.0224,3.0105,3.0224,14700.0],["1981-11-30",3.0462,3.0938,3.0462,3.0938,78600.0],["1981-12-01",3.0819,3.0819,3.0462,3.0462,25200.0],["1981-12-02",3.0462,3.0819,3.0462,3.07,303900.0],["1981-12-03",3.07,3.07,3.0462,3.0581,35700.0],["1981-12-04",3.0581,3.0819,3.0462,3.0581,54300.0],["1981-12-07",3.0581,3.0819,3.0581,3.07,60600.0],["1981-12-08",3.07,3.07,3.0462,3.0462,194100.0],["1981-12-09",3.0462,3.0462,2.9986,2.9986,17700.0],["1981-12-10",2.9986,3.0462,2.9986,3.0224,167400.0],["1981-12-11",3.0224,3.0343,2.9986,2.9986,7800.0],["1981-12-14",2.9748,2.9748,2.8439,2.8558,171300.0],["1981-12-15",2.8558,2.8558,2.7963,2.8558,139500.0],["1981-12-16",2.832,2.832,2.8082,2.8201,22800.0],["1981-12-17",2.8201,2.8558,2.8201,2.8439,58800.0],["1981-12-18",2.8439,2.8558,2.8439,2.8558,106800.0],["1981-12-21",2.8558,2.8558,2.8558,2.8558,24600.0],["1981-12-22",2.832,2.832,2.713,2.713,105900.0],["1981-12-23",2.713,2.7844,2.713,2.7844,238500.0],["1981-12-24",2.7844,2.7844,2.7725,2.7844,14700.0],["1981-12-28",2.8082,2.832,2.8082,2.832,14700.0],["1981-12-29",2.832,2.8439,2.8082,2.8201,42000.0],["1981-12-30",2.8201,2.8201,2.7963,2.7963,131400.0],["1981-12-31",2.7963,2.8082,2.7725,2.7963,38700.0],["1982-01-04",2.7963,2.8082,2.7844,2.7844,25500.0],["1982-01-05",2.7844,2.7844,2.6416,2.6654,209700.0],["1982-01-06",2.6654,2.6654,2.5345,2.5702,125400.0],["1982-01-07",2.5702,2.5702,2.475,2.4988,92700.0],["1982-01-08",2.4988,2.5107,2.475,2.475,152700.0],["1982-01-11",2.4631,2.4631,2.4274,2.4274,51900.0],["1982-01-12",2.4274,2.4512,2.4155,2.4274,291900.0],["1982-01-13",2.4274,2.4274,2.3322,2.3322,57900.0],["1982-01-14",2.3322,2.356,2.2965,2.356,45000.0],["1982-01-15",2.3322,2.3322,2.3203,2.3203,87000.0],["1982-01-18",2.3203,2.3322,2.2132,2.3322,186900.0],["1982-01-19",2.3322,2.3679,2.3322,2.3441,404700.0],["1982-01-20",2.3441,2.3441,2.3203,2.3322,103500.0],["1982-01-21",2.3441,2.4036,2.3441,2.3441,228000.0],["1982-01-22",2.3441,2.4036,2.3441,2.3798,155400.0],["1982-01-25",2.3798,2.4155,2.3798,2.4036,42900.0],["1982-01-26",2.4036,2.4393,2.4036,2.4036,29400.0],["1982-01-27",2.4036,2.4631,2.3917,2.4631,35400.0],["1982-01-28",2.4988,2.6178,2.4988,2.594,138900.0],["1982-01-29",2.6059,2.6535,2.6059,2.6535,199200.0],["1982-02-01",2.6535,2.6773,2.6178,2.6178,42900.0],["1982-02-02",2.6178,2.6416,2.594,2.6059,192600.0],["1982-02-03",2.6059,2.6654,2.594,2.6297,43500.0],["1982-02-04",2.6297,2.6297,2.594,2.6059,97800.0],["1982-02-05",2.6178,2.6416,2.6178,2.6178,60300.0],["1982-02-08",2.594,2.594,2.5464,2.5583,25800.0],["1982-02-09",2.5583,2.5583,2.3798,2.3798,420600.0],["1982-02-10",2.3798,2.3798,2.356,2.356,137400.0],["1982-02-11",2.356,2.356,2.3322,2.3322,51300.0],["1982-02-12",2.3322,2.3322,2.3322,2.3322,600.0],["1982-02-16",2.3322,2.3322,2.237,2.2846,49500.0],["1982-02-17",2.2846,2.3679,2.2846,2.3441,191700.0],["1982-02-18",2.3441,2.356,2.3084,2.356,115500.0],["1982-02-19",2.356,2.3917,2.3441,2.3679,180600.0],["1982-02-22",2.3679,2.3679,2.2965,2.2965,76500.0],["1982-02-23",2.2965,2.3084,2.2846,2.2965,59700.0],["1982-02-24",2.2965,2.3441,2.2965,2.3203,250200.0],["1982-02-25",2.3203,2.3441,2.3084,2.3084,159000.0],["1982-02-26",2.3084,2.3203,2.2965,2.3203,174300.0],["1982-03-01",2.3203,2.3441,2.3084,2.3322,159600.0],["1982-03-02",2.356,2.4036,2.356,2.4036,489300.0],["1982-03-03",2.4296,2.4296,2.3695,2.4055,69300.0],["1982-03-04",2.3815,2.3815,2.2732,2.3093,68700.0],["1982-03-05",2.2973,2.2973,2.2372,2.2973,135000.0],["1982-03-08",2.2973,2.3093,2.2853,2.2853,196800.0],["1982-03-09",2.2853,2.3093,2.2612,2.2612,244500.0],["1982-03-10",2.3935,2.4777,2.3935,2.4777,130500.0],["1982-03-11",2.4897,2.5379,2.4897,2.5379,183000.0],["1982-03-12",2.5258,2.5258,2.4296,2.4296,126300.0],["1982-03-15",2.4296,2.4416,2.4176,2.4176,16200.0],["1982-03-16",2.4176,2.4416,2.4176,2.4416,111600.0],["1982-03-17",2.4537,2.5018,2.4537,2.5018,150900.0],["1982-03-18",2.5018,2.5499,2.5018,2.5499,268500.0],["1982-03-19",2.5499,2.5739,2.5499,2.5499,159600.0],["1982-03-22",2.5619,2.61,2.5619,2.61,185100.0],["1982-03-23",2.61,2.6581,2.61,2.6341,297600.0],["1982-03-24",2.6341,2.6702,2.6341,2.6461,194100.0],["1982-03-25",2.61,2.61,2.5258,2.5499,963900.0],["1982-03-26",2.5499,2.5619,2.5138,2.5379,30900.0],["1982-03-29",2.4777,2.4777,2.4537,2.4537,123300.0],["1982-03-30",2.4777,2.5258,2.4777,2.5018,22800.0],["1982-03-31",2.5258,2.5499,2.5258,2.5379,126000.0],["1982-04-01",2.5379,2.622,2.5258,2.622,132600.0],["1982-04-02",2.622,2.6702,2.598,2.6702,46200.0],["1982-04-05",2.6702,2.6822,2.6461,2.6581,43500.0],["1982-04-06",2.6581,2.7062,2.6581,2.6942,52500.0],["1982-04-07",2.6942,2.7423,2.6942,2.7303,53700.0],["1982-04-08",2.7303,2.8987,2.7062,2.8987,625500.0],["1982-04-12",2.8987,2.9227,2.8746,2.8867,91200.0],["1982-04-13",2.8867,2.8987,2.8746,2.8867,194100.0],["1982-04-14",2.8746,2.8746,2.8265,2.8506,46800.0],["1982-04-15",2.8506,2.9588,2.8506,2.9348,178200.0],["1982-04-16",2.9468,2.9829,2.9468,2.9829,120900.0],["1982-04-19",2.9829,2.9829,2.9588,2.9708,125700.0],["1982-04-20",2.9468,2.9468,2.9107,2.9227,21300.0],["1982-04-21",2.9107,2.9107,2.8987,2.8987,24900.0],["1982-04-22",2.8987,2.9709,2.8867,2.9588,179700.0],["1982-04-23",2.9588,2.9829,2.9468,2.9588,111900.0],["1982-04-26",2.9588,2.9829,2.9468,2.9829,73500.0],["1982-04-27",2.9829,2.9949,2.9588,2.9588,22500.0],["1982-04-28",2.9588,2.9829,2.9588,2.9588,26100.0],["1982-04-29",2.9588,3.0069,2.9588,2.9708,71700.0],["1982-04-30",2.9708,2.9708,2.9468,2.9468,53100.0],["1982-05-03",2.9468,2.9468,2.9107,2.9107,146100.0],["1982-05-04",2.9348,2.9708,2.9348,2.9708,32700.0],["1982-05-05",2.9709,2.9949,2.9227,2.9227,66000.0],["1982-05-06",2.9227,2.9709,2.9227,2.9588,210300.0],["1982-05-07",2.9588,2.9588,2.9468,2.9468,131700.0],["1982-05-10",2.9468,2.9468,2.8626,2.8867,25800.0],["1982-05-11",2.8867,2.8867,2.8626,2.8626,69600.0],["1982-05-12",2.8626,2.8867,2.7904,2.8025,102300.0],["1982-05-13",2.8025,2.8265,2.7664,2.7904,123600.0],["1982-05-14",2.8145,2.8506,2.8145,2.8265,29700.0],["1982-05-17",2.8265,2.8506,2.8265,2.8385,31500.0],["1982-05-18",2.8265,2.8265,2.8025,2.8145,27300.0],["1982-05-19",2.8145,2.8385,2.8025,2.8025,109200.0],["1982-05-20",2.7904,2.7904,2.7664,2.7664,41400.0],["1982-05-21",2.7664,2.8145,2.7664,2.7784,21900.0],["1982-05-24",2.8046,2.8046,2.7294,2.7294,76200.0],["1982-05-25",2.7294,2.7545,2.7294,2.7545,34200.0],["1982-05-26",2.7545,2.7795,2.7419,2.7545,206700.0],["1982-05-27",2.7545,2.8671,2.7294,2.8421,319500.0],["1982-05-28",2.8421,2.8546,2.7795,2.8296,414600.0],["1982-06-01",2.8296,2.8296,2.767,2.7795,472200.0],["1982-06-02",2.767,2.767,2.7545,2.7545,102900.0],["1982-06-03",2.7545,2.7795,2.7545,2.767,229800.0],["1982-06-04",2.767,2.792,2.767,2.7795,47400.0],["1982-06-07",2.7795,2.7795,2.767,2.7795,3900.0],["1982-06-08",2.7795,2.7795,2.7795,2.7795,12600.0],["1982-06-09",2.7795,2.8296,2.7795,2.7795,111000.0],["1982-06-10",2.7795,2.8045,2.767,2.8045,72000.0],["1982-06-11",2.8045,2.8421,2.8045,2.8171,12600.0],["1982-06-14",2.8171,2.8296,2.8171,2.8296,19500.0],["1982-06-15",2.8296,2.8546,2.8171,2.8421,26700.0],["1982-06-16",2.8421,2.8922,2.8421,2.8797,56400.0],["1982-06-17",2.8797,2.9047,2.8671,2.9047,27900.0],["1982-06-18",2.9047,2.9298,2.8797,2.9047,31800.0],["1982-06-21",2.9047,3.0049,2.8922,3.0049,36300.0],["1982-06-22",3.0049,3.0174,2.9924,3.0174,29100.0],["1982-06-23",3.0174,3.0174,2.9798,3.0049,36600.0],["1982-06-24",3.0049,3.055,3.0049,3.0424,406500.0],["1982-06-25",3.0424,3.0424,3.0049,3.0299,47700.0],["1982-06-28",3.0299,3.0424,2.9798,3.0049,22500.0],["1982-06-29",3.0049,3.0049,2.9798,2.9798,68400.0],["1982-06-30",2.9798,2.9798,2.8922,2.8922,85200.0],["1982-07-01",2.8922,2.8922,2.8546,2.8546,29700.0],["1982-07-02",2.8546,2.8546,2.8171,2.8421,279600.0],["1982-07-06",2.8421,2.8797,2.8421,2.8421,190200.0],["1982-07-07",2.8421,2.8797,2.8296,2.8797,24000.0],["1982-07-08",2.8797,2.9172,2.8421,2.9047,93300.0],["1982-07-09",2.9298,2.9924,2.9298,2.9924,36900.0],["1982-07-12",3.0299,3.08,3.0299,3.08,165300.0],["1982-07-13",3.08,3.1676,3.08,3.1676,150600.0],["1982-07-14",3.1676,3.1802,3.0925,3.105,91500.0],["1982-07-15",3.105,3.1551,3.105,3.1551,80400.0],["1982-07-16",3.1426,3.1426,3.1176,3.1426,24600.0],["1982-07-19",3.1426,3.1426,3.105,3.1426,37800.0],["1982-07-20",3.1301,3.1301,3.055,3.0925,27600.0],["1982-07-21",3.0925,3.1301,3.055,3.1301,167100.0],["1982-07-22",3.1301,3.2052,3.0675,3.1676,117900.0],["1982-07-23",3.1802,3.2052,3.1802,3.1802,41400.0],["1982-07-26",3.1802,3.1802,3.1301,3.1301,37800.0],["1982-07-27",3.1301,3.1551,3.1301,3.1301,12300.0],["1982-07-28",3.1301,3.1301,3.0049,3.0299,111600.0],["1982-07-29",3.0299,3.055,3.0174,3.055,24900.0],["1982-07-30",3.055,3.0925,3.0424,3.0925,28800.0],["1982-08-02",3.0925,3.1551,3.0675,3.1426,113100.0],["1982-08-03",3.1551,3.2052,3.1551,3.1802,141300.0],["1982-08-04",3.1802,3.1802,3.1301,3.1301,22500.0],["1982-08-05",3.1301,3.1301,3.055,3.055,22800.0],["1982-08-06",3.055,3.055,3.0174,3.0174,30000.0],["1982-08-09",3.0174,3.0424,3.0174,3.0174,75300.0],["1982-08-10",3.0174,3.0424,3.0174,3.0174,126900.0],["1982-08-11",3.0299,3.0675,3.0299,3.0675,21600.0],["1982-08-12",3.0675,3.0675,3.0424,3.0424,21000.0],["1982-08-13",3.0424,3.0675,3.0299,3.0675,56700.0],["1982-08-16",3.0675,3.1802,3.0675,3.1301,94500.0],["1982-08-17",3.1301,3.2553,3.1176,3.2553,48300.0],["1982-08-18",3.3304,3.4055,3.3304,3.3304,143100.0],["1982-08-19",3.3304,3.3554,3.3054,3.3304,32700.0],["1982-08-20",3.4055,3.5808,3.4055,3.5307,258300.0],["1982-08-23",3.5307,3.5558,3.4932,3.5558,490800.0],["1982-08-24",3.5558,3.5558,3.4806,3.5057,271800.0],["1982-08-25",3.5057,3.5307,3.4556,3.4932,594300.0],["1982-08-26",3.5432,3.5933,3.5432,3.5558,388500.0],["1982-08-27",3.5558,3.5808,3.5432,3.5558,235500.0],["1982-08-30",3.5558,3.5558,3.5307,3.5558,54300.0],["1982-08-31",3.5558,3.706,3.5558,3.6309,255000.0],["1982-09-01",3.6309,3.706,3.6309,3.706,192900.0],["1982-09-02",3.7333,3.7333,3.6702,3.708,268200.0],["1982-09-03",3.708,3.7333,3.6828,3.708,233400.0],["1982-09-07",3.708,3.7837,3.6702,3.7585,162600.0],["1982-09-08",3.7585,3.8342,3.7459,3.8215,520500.0],["1982-09-09",3.8089,3.8089,3.7585,3.7711,221100.0],["1982-09-10",3.7585,3.7585,3.7333,3.7333,103500.0],["1982-09-13",3.7333,3.7585,3.7206,3.7585,42600.0],["1982-09-14",3.7711,3.8342,3.7711,3.8089,356400.0],["1982-09-15",3.8089,3.8342,3.7963,3.7963,253200.0],["1982-09-16",3.7963,3.8215,3.7711,3.7837,44100.0],["1982-09-17",3.7837,3.7837,3.708,3.7585,96600.0],["1982-09-20",3.7585,3.8342,3.7585,3.8342,180900.0],["1982-09-21",3.8342,3.9098,3.8342,3.8594,68400.0],["1982-09-22",3.8594,3.9098,3.8594,3.8594,24000.0],["1982-09-23",3.8594,3.8846,3.8468,3.872,73200.0],["1982-09-24",3.872,3.8972,3.872,3.8846,40800.0],["1982-09-27",3.8846,3.8972,3.8846,3.8846,27000.0],["1982-09-28",3.8846,3.9351,3.8846,3.8846,197700.0],["1982-09-29",3.8846,3.9224,3.8846,3.8972,128700.0],["1982-09-30",3.8972,3.8972,3.8846,3.8972,84600.0],["1982-10-01",3.8972,3.9098,3.8846,3.8972,36300.0],["1982-10-04",3.8972,3.9224,3.8972,3.8972,18600.0],["1982-10-05",3.8972,3.9351,3.8468,3.8594,252300.0],["1982-10-06",3.8594,3.9351,3.8342,3.9351,200100.0],["1982-10-07",3.9351,4.0233,3.8846,3.8846,397500.0],["1982-10-08",3.9351,4.0107,3.9351,3.9855,132600.0],["1982-10-11",4.0359,4.1242,4.0359,4.1242,138000.0],["1982-10-12",4.1242,4.2125,4.1116,4.1368,183300.0],["1982-10-13",4.1368,4.1368,3.9855,4.0107,170700.0],["1982-10-14",4.0107,4.0359,3.9351,3.9477,182100.0],["1982-10-15",3.9351,3.9351,3.8846,3.9351,72900.0],["1982-10-18",3.9351,4.0233,3.9098,4.0233,183600.0],["1982-10-19",4.1242,4.1747,4.1242,4.1242,309600.0],["1982-10-20",4.1747,4.3639,4.1747,4.3134,252600.0],["1982-10-21",4.4143,4.5152,4.4143,4.4648,197700.0],["1982-10-22",4.5026,4.5783,4.5026,4.5531,388800.0],["1982-10-25",4.5531,4.5657,4.5152,4.5152,206700.0],["1982-10-26",4.5152,4.5152,4.49,4.49,169200.0],["1982-10-27",4.49,4.5278,4.49,4.49,57900.0],["1982-10-28",4.5404,4.6918,4.5404,4.6666,176700.0],["1982-10-29",4.6666,4.6918,4.6413,4.654,82200.0],["1982-11-01",4.6287,4.6287,4.5026,4.5657,193800.0],["1982-11-02",4.6413,4.7044,4.6413,4.7044,279300.0],["1982-11-03",4.7044,4.8684,4.7044,4.8179,168300.0],["1982-11-04",4.8179,4.8936,4.7927,4.8179,146400.0],["1982-11-05",4.8179,4.9188,4.8179,4.881,165000.0],["1982-11-08",4.881,4.9062,4.7801,4.7801,399600.0],["1982-11-09",4.7801,4.7927,4.7422,4.7675,58800.0],["1982-11-10",4.7675,4.8053,4.6161,4.6161,97200.0],["1982-11-11",4.49,4.49,4.3386,4.4648,294300.0],["1982-11-12",4.5404,4.5909,4.5404,4.5404,136500.0],["1982-11-15",4.5404,4.5783,4.5404,4.5657,64200.0],["1982-11-16",4.5657,4.5909,4.5657,4.5657,40800.0],["1982-11-17",4.5657,4.6035,4.5657,4.5909,137100.0],["1982-11-18",4.6035,4.7675,4.6035,4.7675,61800.0],["1982-11-19",4.7949,4.871,4.7822,4.8202,253200.0],["1982-11-22",4.8076,4.8076,4.7695,4.7822,36600.0],["1982-11-23",4.7822,4.8583,4.7822,4.8329,79200.0],["1982-11-24",4.8329,4.8963,4.8329,4.8837,24600.0],["1982-11-26",4.8963,4.909,4.8963,4.8963,25200.0],["1982-11-29",4.8963,4.9344,4.8837,4.8963,106500.0],["1982-11-30",4.8963,5.0739,4.8837,5.0739,133200.0],["1982-12-01",5.0866,5.2135,5.0866,5.2008,91800.0],["1982-12-02",5.3023,5.3784,5.3023,5.3276,169500.0],["1982-12-03",5.3023,5.3023,5.2135,5.2135,105900.0],["1982-12-06",5.2008,5.2008,5.0739,5.0993,173400.0],["1982-12-07",5.0993,5.1627,5.0993,5.112,211500.0],["1982-12-08",5.0232,5.0232,4.8963,4.9471,199200.0],["1982-12-09",4.9471,4.9851,4.8963,4.9471,150300.0],["1982-12-10",4.9725,5.0359,4.9725,4.9725,53100.0],["1982-12-13",4.9725,5.0232,4.9725,4.9725,154200.0],["1982-12-14",4.9725,4.9978,4.871,4.871,109800.0],["1982-12-15",4.871,4.9217,4.8456,4.871,41100.0],["1982-12-16",4.871,4.871,4.7188,4.7441,289200.0],["1982-12-17",4.7441,4.7568,4.7188,4.7441,284100.0],["1982-12-20",4.7441,4.8076,4.7314,4.7695,159600.0],["1982-12-21",4.7695,4.7949,4.7441,4.7949,129000.0],["1982-12-22",4.7949,4.871,4.6934,4.7314,747900.0],["1982-12-23",4.7314,4.7314,4.668,4.6934,146100.0],["1982-12-27",4.6934,4.7441,4.668,4.7188,168000.0],["1982-12-28",4.7441,4.8076,4.7441,4.7695,116100.0],["1982-12-29",4.7695,4.8076,4.7695,4.7949,15000.0],["1982-12-30",4.8202,4.9217,4.8202,4.9217,131700.0],["1982-12-31",4.9471,5.0993,4.9471,5.0993,71100.0],["1983-01-03",5.0993,5.2008,5.0232,5.0232,310200.0],["1983-01-04",5.0232,5.0486,4.9978,5.0486,104100.0],["1983-01-05",5.0486,5.0993,5.0232,5.0739,101700.0],["1983-01-06",5.0739,5.3276,5.0359,5.3276,159900.0],["1983-01-07",5.3276,5.4037,5.3023,5.4037,438000.0],["1983-01-10",5.4037,5.4037,5.353,5.3784,225900.0],["1983-01-11",5.3784,5.3784,5.2515,5.2515,174300.0],["1983-01-12",5.2515,5.2515,5.15,5.1754,176100.0],["1983-01-13",5.15,5.15,5.0866,5.0993,45300.0],["1983-01-14",5.0993,5.1247,5.0739,5.1247,59400.0],["1983-01-17",5.1247,5.1754,5.112,5.1754,135000.0],["1983-01-18",5.1754,5.2135,5.1247,5.2135,94200.0],["1983-01-19",5.2008,5.2008,5.1247,5.1247,61800.0],["1983-01-20",5.0739,5.0739,4.9978,5.0232,56700.0],["1983-01-21",5.0232,5.0359,4.8076,4.8202,114300.0],["1983-01-24",4.7949,4.7949,4.7188,4.7568,62700.0],["1983-01-25",4.7822,4.871,4.7822,4.871,110700.0],["1983-01-26",4.871,4.871,4.8202,4.8202,82200.0],["1983-01-27",4.8202,4.871,4.8075,4.871,51900.0],["1983-01-28",4.871,4.871,4.7949,4.8456,143100.0],["1983-01-31",4.8456,4.8583,4.8202,4.8329,23700.0],["1983-02-01",4.8329,4.9217,4.8202,4.9217,64200.0],["1983-02-02",4.8963,4.8963,4.8202,4.8202,51900.0],["1983-02-03",4.8075,4.8075,4.7441,4.8075,153600.0],["1983-02-04",4.8075,4.8963,4.8075,4.871,115200.0],["1983-02-07",4.871,4.9217,4.8456,4.909,56100.0],["1983-02-08",4.909,4.9217,4.871,4.909,246900.0],["1983-02-09",4.909,4.9217,4.871,4.9217,30000.0],["1983-02-10",4.9217,4.9978,4.8837,4.9471,100500.0],["1983-02-11",4.9471,4.9725,4.9217,4.9471,298200.0],["1983-02-14",4.9471,4.9725,4.8963,4.9725,133800.0],["1983-02-15",4.9725,5.0486,4.9471,4.9725,49200.0],["1983-02-16",4.9978,5.0486,4.9978,4.9978,56400.0],["1983-02-17",4.9978,5.0105,4.9724,4.9978,147000.0],["1983-02-18",5.0105,5.0612,5.0105,5.0486,95400.0],["1983-02-22",5.0486,5.15,5.0105,5.0232,132900.0],["1983-02-23",5.0232,5.0739,4.9978,5.0612,25500.0],["1983-02-24",5.0612,5.1754,5.0612,5.1627,110400.0],["1983-02-25",5.1627,5.2261,5.15,5.15,73500.0],["1983-02-28",5.15,5.2008,5.15,5.1754,87600.0],["1983-03-01",5.2008,5.2642,5.2008,5.2388,223800.0],["1983-03-02",5.2664,5.2664,5.2281,5.2664,141000.0],["1983-03-03",5.2664,5.3046,5.2409,5.2791,23700.0],["1983-03-04",5.2536,5.2536,5.2281,5.2536,53100.0],["1983-03-07",5.2536,5.2536,5.1516,5.1644,24300.0],["1983-03-08",5.1644,5.1771,5.1134,5.1771,27900.0],["1983-03-09",5.1771,5.1771,5.1516,5.1771,29700.0],["1983-03-10",5.1516,5.1516,5.1134,5.1134,56700.0],["1983-03-11",5.1006,5.1006,5.0496,5.0496,65700.0],["1983-03-14",5.0496,5.0496,5.0113,5.0496,194400.0],["1983-03-15",5.0624,5.1006,5.0624,5.0751,138300.0],["1983-03-16",5.0751,5.1006,5.0496,5.0624,268800.0],["1983-03-17",5.0624,5.0879,4.9986,4.9986,282300.0],["1983-03-18",4.9986,4.9986,4.8456,4.8711,97800.0],["1983-03-21",4.8711,4.8966,4.7946,4.7946,213900.0],["1983-03-22",4.7946,4.8328,4.7563,4.7691,162900.0],["1983-03-23",4.7691,4.9476,4.7436,4.9093,804600.0],["1983-03-24",4.9093,4.9476,4.9093,4.9093,173400.0],["1983-03-25",4.9348,4.9986,4.9348,4.9731,203700.0],["1983-03-28",4.9731,4.9986,4.9221,4.9221,65400.0],["1983-03-29",4.8966,4.8966,4.8583,4.8583,27300.0],["1983-03-30",4.8583,4.9348,4.8201,4.9221,265500.0],["1983-03-31",4.9221,4.9858,4.8328,4.8838,117300.0],["1983-04-04",4.8838,4.8838,4.8201,4.8711,63300.0],["1983-04-05",4.8711,4.8966,4.8201,4.8201,174300.0],["1983-04-06",4.8456,4.8456,4.7563,4.7563,100200.0],["1983-04-07",4.7436,4.7436,4.6416,4.6543,436500.0],["1983-04-08",4.6543,4.6671,4.6288,4.6543,347400.0],["1983-04-11",4.6926,4.7691,4.6671,4.7691,52200.0],["1983-04-12",4.7691,4.7818,4.7181,4.7436,405600.0],["1983-04-13",4.7691,4.8201,4.7436,4.7691,870000.0],["1983-04-14",4.7946,4.9731,4.7946,4.9476,323100.0],["1983-04-15",5.0241,5.1516,5.0113,5.1516,147600.0],["1983-04-18",5.1516,5.1516,5.1006,5.1134,245100.0],["1983-04-19",5.1134,5.1134,4.9986,5.0624,119700.0],["1983-04-20",5.0496,5.1261,5.0241,5.0879,475500.0],["1983-04-21",5.1006,5.2281,5.1006,5.2281,804600.0],["1983-04-22",5.2281,5.2536,5.2026,5.2281,68100.0],["1983-04-25",5.2154,5.2409,5.1771,5.1899,42600.0],["1983-04-26",5.1771,5.2536,5.0879,5.2281,197100.0],["1983-04-27",5.3174,5.3811,5.2409,5.3556,130200.0],["1983-04-28",5.3429,5.3811,5.3046,5.3046,86400.0],["1983-04-29",5.3429,5.4066,5.2664,5.3811,53700.0],["1983-05-02",5.3429,5.3684,5.3174,5.3556,46800.0],["1983-05-03",5.3556,5.3556,5.2664,5.2919,210300.0],["1983-05-04",5.3684,5.4449,5.2919,5.4449,238200.0],["1983-05-05",5.4577,5.4832,5.4321,5.4704,64800.0],["1983-05-06",5.4704,5.6872,5.4704,5.5597,239700.0],["1983-05-09",5.5342,5.6107,5.5342,5.5852,18000.0],["1983-05-10",5.6872,5.7127,5.6617,5.6872,64200.0],["1983-05-11",5.6872,5.7637,5.6744,5.7637,57900.0],["1983-05-12",5.8147,5.8657,5.8147,5.8402,53400.0],["1983-05-13",5.8657,5.9422,5.8657,5.8912,120300.0],["1983-05-16",5.9167,5.9167,5.6617,5.6617,75300.0],["1983-05-17",5.6744,5.6872,5.6489,5.6617,41700.0],["1983-05-18",5.6617,5.7892,5.6617,5.7127,46800.0],["1983-05-19",5.7127,5.7254,5.6999,5.6999,9600.0],["1983-05-20",5.6872,5.6872,5.6362,5.6617,48900.0],["1983-05-23",5.4331,5.5612,5.4331,5.5356,417900.0],["1983-05-24",5.6125,5.92,5.6125,5.92,61500.0],["1983-05-25",5.9072,5.9328,5.8431,5.8816,112200.0],["1983-05-26",5.8687,5.9456,5.8687,5.8816,21900.0],["1983-05-27",5.8687,5.8944,5.8431,5.8431,136200.0],["1983-05-31",5.8431,5.8944,5.8431,5.8431,233100.0],["1983-06-01",5.8687,5.8944,5.7662,5.8431,170700.0],["1983-06-02",5.8687,5.8687,5.7791,5.8047,292200.0],["1983-06-03",5.8047,5.8175,5.4715,5.7534,90900.0],["1983-06-06",5.7406,5.7662,5.7022,5.715,35700.0],["1983-06-07",5.7406,5.7662,5.6894,5.715,138300.0],["1983-06-08",5.7278,5.7278,5.574,5.6381,137700.0],["1983-06-09",5.6381,5.6509,5.5868,5.6381,72000.0],["1983-06-10",5.6637,5.6637,5.574,5.5868,142500.0],["1983-06-13",5.5868,5.7022,5.5868,5.6893,36300.0],["1983-06-14",5.6637,5.6894,5.6381,5.6381,27300.0],["1983-06-15",5.6765,5.6765,5.6125,5.6381,94500.0],["1983-06-16",5.6125,5.7278,5.5997,5.6509,55200.0],["1983-06-17",5.6894,5.779,5.6894,5.7278,113100.0],["1983-06-20",5.7278,5.779,5.7022,5.7406,167700.0],["1983-06-21",5.7406,5.7919,5.7406,5.7919,116700.0],["1983-06-22",5.8047,5.8431,5.7662,5.8431,53400.0],["1983-06-23",5.8431,5.8431,5.715,5.715,238500.0],["1983-06-24",5.7278,5.7791,5.7278,5.7791,257100.0],["1983-06-27",5.7791,5.7919,5.7534,5.7919,124200.0],["1983-06-28",5.779,5.8431,5.7534,5.7534,57000.0],["1983-06-29",5.779,5.779,5.715,5.7662,155700.0],["1983-06-30",5.7919,5.8559,5.7662,5.8303,88200.0],["1983-07-01",5.8687,5.8944,5.8687,5.8944,71700.0],["1983-07-05",5.8687,5.8687,5.8431,5.8431,175500.0],["1983-07-06",5.8687,5.8816,5.8431,5.8816,27900.0],["1983-07-07",5.8944,5.9456,5.8816,5.8944,253800.0],["1983-07-08",5.8944,5.92,5.8559,5.8944,46500.0],["1983-07-11",5.92,5.9713,5.92,5.9713,38100.0],["1983-07-12",5.9713,6.1506,5.9713,6.0225,595500.0],["1983-07-13",5.9969,6.1763,5.9969,6.1378,114000.0],["1983-07-14",6.1378,6.1378,5.92,5.92,501300.0],["1983-07-15",5.9328,5.9328,5.7919,5.7919,151800.0],["1983-07-18",5.7919,5.7919,5.7406,5.7534,259200.0],["1983-07-19",5.7278,5.7534,5.6381,5.7278,64500.0],["1983-07-20",5.7534,5.8687,5.7534,5.8431,71100.0],["1983-07-21",5.8816,5.9072,5.8175,5.8687,96900.0],["1983-07-22",5.8431,5.8944,5.7919,5.7919,265500.0],["1983-07-25",5.7662,5.779,5.7022,5.7406,69300.0],["1983-07-26",5.7406,5.7406,5.6509,5.715,121500.0],["1983-07-27",5.715,5.7278,5.6765,5.6893,131400.0],["1983-07-28",5.6637,5.6637,5.5356,5.5356,138300.0],["1983-07-29",5.4843,5.6765,5.4331,5.4715,102900.0],["1983-08-01",5.4203,5.4203,5.3562,5.3946,211200.0],["1983-08-02",5.3946,5.3946,5.3562,5.3562,185100.0],["1983-08-03",5.3562,5.369,5.3049,5.3306,193800.0],["1983-08-04",5.3306,5.3306,5.2281,5.2281,290400.0],["1983-08-05",5.2281,5.2281,5.1768,5.2024,318300.0],["1983-08-08",5.2024,5.2152,5.164,5.1768,82500.0],["1983-08-09",5.1768,5.2281,5.1768,5.2024,309600.0],["1983-08-10",5.2152,5.2281,5.1896,5.2024,41400.0],["1983-08-11",5.2281,5.2537,5.2024,5.2152,237000.0],["1983-08-12",5.2024,5.2281,5.2024,5.2024,609900.0],["1983-08-15",5.2024,5.2537,5.2024,5.2537,108900.0],["1983-08-16",5.2537,5.2793,5.2281,5.2793,185400.0],["1983-08-17",5.2793,5.2793,5.164,5.164,102600.0],["1983-08-18",5.1768,5.2281,5.1768,5.2281,17400.0],["1983-08-19",5.1896,5.2024,5.1512,5.164,70200.0],["1983-08-22",5.1896,5.2793,5.1896,5.2537,79500.0],["1983-08-23",5.2409,5.2409,5.2024,5.2281,118200.0],["1983-08-24",5.2024,5.2024,5.164,5.1768,44700.0],["1983-08-25",5.2024,5.2024,5.1896,5.1896,45300.0],["1983-08-26",5.2024,5.2793,5.2024,5.2537,14400.0],["1983-08-29",5.2537,5.3306,5.2537,5.3306,66300.0],["1983-08-30",5.3197,5.3713,5.3197,5.3713,11400.0],["1983-08-31",5.3713,5.4228,5.3713,5.4099,39600.0],["1983-09-01",5.4357,5.5001,5.4357,5.5001,57300.0],["1983-09-02",5.513,5.5645,5.513,5.5645,9900.0],["1983-09-06",5.616,5.6418,5.616,5.6418,12900.0],["1983-09-07",5.6675,5.9251,5.6675,5.9251,208800.0],["1983-09-08",5.9251,6.1184,5.9251,6.0926,300000.0],["1983-09-09",6.0668,6.0797,6.0282,6.0282,54900.0],["1983-09-12",6.0024,6.0024,5.938,5.938,307200.0],["1983-09-13",5.9123,5.9123,5.835,5.8479,16500.0],["1983-09-14",5.8221,5.8479,5.7963,5.8479,157500.0],["1983-09-15",5.8865,5.9767,5.8479,5.9251,92100.0],["1983-09-16",5.9251,5.9509,5.8994,5.8994,36900.0],["1983-09-19",5.8607,5.9251,5.8479,5.9251,129300.0],["1983-09-20",5.9251,6.0024,5.8994,5.9767,138000.0],["1983-09-21",5.9509,5.9509,5.8479,5.8736,202200.0],["1983-09-22",5.8736,5.9895,5.8736,5.9895,349500.0],["1983-09-23",5.9767,6.0024,5.9509,5.9638,81300.0],["1983-09-26",5.9767,6.0024,5.9638,5.9767,78600.0],["1983-09-27",6.0024,6.0024,5.9638,5.9767,73500.0],["1983-09-28",5.9638,5.9767,5.938,5.9509,71400.0],["1983-09-29",5.9767,5.9895,5.9251,5.938,31800.0],["1983-09-30",5.938,5.938,5.8994,5.938,75000.0],["1983-10-03",5.938,5.938,5.9123,5.9123,88500.0],["1983-10-04",5.938,6.0539,5.9251,6.0024,70500.0],["1983-10-05",6.0024,6.0797,5.9895,6.0539,25800.0],["1983-10-06",6.0539,6.1828,6.0539,6.157,211200.0],["1983-10-07",6.1312,6.1828,6.1312,6.157,36000.0],["1983-10-10",6.1699,6.2085,6.157,6.2085,12900.0],["1983-10-11",6.2085,6.2085,6.1828,6.1828,48300.0],["1983-10-12",6.1828,6.1828,6.157,6.157,93900.0],["1983-10-13",6.2085,6.2085,6.157,6.1699,65700.0],["1983-10-14",6.2085,6.26,6.1956,6.2472,66900.0],["1983-10-17",6.2729,6.3116,6.2729,6.2858,153900.0],["1983-10-18",6.2858,6.3244,6.2085,6.2085,502800.0],["1983-10-19",6.1827,6.1827,5.9767,5.9767,120900.0],["1983-10-20",6.0024,6.0282,5.9509,6.0153,343200.0],["1983-10-21",6.0153,6.0411,6.0153,6.0411,109800.0],["1983-10-24",6.0411,6.0797,6.0024,6.0539,137100.0],["1983-10-25",6.0797,6.0797,6.0024,6.0024,288900.0],["1983-10-26",6.0282,6.0282,5.938,5.9638,42900.0],["1983-10-27",5.9895,6.0024,5.9767,5.9767,46500.0],["1983-10-28",5.9895,6.0024,5.9251,5.9251,76500.0],["1983-10-31",5.8994,5.9123,5.7448,5.7448,146100.0],["1983-11-01",5.7319,5.7577,5.6675,5.6804,158100.0],["1983-11-02",5.6546,5.7448,5.6546,5.7448,59100.0],["1983-11-03",5.7577,5.8092,5.7577,5.7706,87000.0],["1983-11-04",5.7706,5.7963,5.7319,5.7319,23700.0],["1983-11-07",5.7448,5.7706,5.7319,5.7448,54000.0],["1983-11-08",5.719,5.719,5.719,5.719,43200.0],["1983-11-09",5.719,5.7319,5.6418,5.7319,43200.0],["1983-11-10",5.7448,5.7963,5.7448,5.7706,53700.0],["1983-11-11",5.7963,5.8994,5.7835,5.8994,38700.0],["1983-11-14",5.8994,5.9767,5.8865,5.9767,26400.0],["1983-11-15",5.9767,5.9895,5.9509,5.9767,28200.0],["1983-11-16",6.0153,6.0539,6.0024,6.0539,88500.0],["1983-11-17",6.0926,6.1055,6.0797,6.0926,77400.0],["1983-11-18",6.1076,6.1852,6.1076,6.1594,209100.0],["1983-11-21",6.1723,6.2241,6.1594,6.2241,182700.0],["1983-11-22",6.237,6.2758,6.2241,6.2241,257100.0],["1983-11-23",6.237,6.2499,6.2111,6.2111,440700.0],["1983-11-25",6.237,6.2629,6.2111,6.237,94200.0],["1983-11-28",6.237,6.2629,6.2241,6.237,210000.0],["1983-11-29",6.2499,6.2888,6.2111,6.2111,262500.0],["1983-11-30",6.2111,6.237,6.1852,6.1852,57000.0],["1983-12-01",6.1594,6.1852,6.1335,6.1594,51600.0],["1983-12-02",6.1594,6.1852,6.1594,6.1594,127800.0],["1983-12-05",6.1594,6.1594,6.1076,6.1205,57600.0],["1983-12-06",6.1076,6.1205,6.0688,6.0688,186000.0],["1983-12-07",6.0429,6.0429,5.9782,5.9911,65700.0],["1983-12-08",6.017,6.1076,6.017,6.0817,362100.0],["1983-12-09",6.0558,6.1076,6.0558,6.0558,80400.0],["1983-12-12",6.0558,6.0688,6.03,6.03,18900.0],["1983-12-13",6.0558,6.0688,6.017,6.0429,53400.0],["1983-12-14",6.0817,6.0817,5.9911,6.0041,219900.0],["1983-12-15",5.9782,5.9782,5.8488,5.8617,234300.0],["1983-12-16",5.8617,5.8747,5.8359,5.8488,165900.0],["1983-12-19",5.8488,5.9782,5.8488,5.9264,153600.0],["1983-12-20",5.8876,5.8876,5.8617,5.8876,291000.0],["1983-12-21",5.9006,6.0041,5.8617,6.0041,180900.0],["1983-12-22",6.0041,6.0041,5.8747,5.8747,215700.0],["1983-12-23",5.8747,5.9264,5.8747,5.9006,57300.0],["1983-12-27",5.9264,5.9653,5.8876,5.9653,70200.0],["1983-12-28",5.9653,5.9653,5.9135,5.9523,39900.0],["1983-12-29",5.9653,5.9911,5.9523,5.9911,143400.0],["1983-12-30",5.9653,6.03,5.9523,6.03,41100.0],["1984-01-03",6.0041,6.0041,5.9394,5.9394,29400.0],["1984-01-04",5.9653,6.0041,5.9523,6.0041,203400.0],["1984-01-05",6.0817,6.0947,5.9911,6.0688,184200.0],["1984-01-06",6.0688,6.0688,6.0041,6.0558,111000.0],["1984-01-09",6.0041,6.0041,5.8747,5.9006,128700.0],["1984-01-10",5.9006,5.9782,5.8229,5.8229,200400.0],["1984-01-11",5.797,5.8488,5.797,5.8488,61800.0],["1984-01-12",5.8229,5.8747,5.81,5.8747,372000.0],["1984-01-13",5.8359,5.8876,5.8359,5.8488,192900.0],["1984-01-16",5.8229,5.8488,5.81,5.8488,11700.0],["1984-01-17",5.9394,5.9782,5.9006,5.9006,107100.0],["1984-01-18",5.8876,6.03,5.8876,6.03,254100.0],["1984-01-19",6.03,6.0688,6.03,6.03,143400.0],["1984-01-20",6.03,6.0558,5.9523,5.9523,70800.0],["1984-01-23",5.9264,5.9264,5.8747,5.8747,152700.0],["1984-01-24",5.8488,5.9264,5.8488,5.9006,300900.0],["1984-01-25",5.8747,5.9006,5.797,5.797,395700.0],["1984-01-26",5.7712,5.81,5.7712,5.7712,270600.0],["1984-01-27",5.7841,5.7841,5.6935,5.6935,391500.0],["1984-01-30",5.7065,5.7065,5.6418,5.6676,113100.0],["1984-01-31",5.6547,5.6547,5.5641,5.6288,260100.0],["1984-02-01",5.6288,5.6935,5.5641,5.603,136200.0],["1984-02-02",5.6288,5.6547,5.5641,5.59,75900.0],["1984-02-03",5.5771,5.59,5.4735,5.4865,33300.0],["1984-02-06",5.4865,5.4865,5.3441,5.3571,145800.0],["1984-02-07",5.4088,5.5124,5.3053,5.4606,194100.0],["1984-02-08",5.4865,5.4865,5.4088,5.4088,88500.0],["1984-02-09",5.4088,5.4088,5.1759,5.1759,178800.0],["1984-02-10",5.1242,5.15,5.0465,5.1371,696000.0],["1984-02-13",5.1112,5.1112,4.8654,4.8654,233700.0],["1984-02-14",4.8654,4.8654,4.7619,4.8136,151500.0],["1984-02-15",4.8136,4.8524,4.7877,4.8266,122400.0],["1984-02-16",4.8524,4.8524,4.8136,4.8136,22800.0],["1984-02-17",4.8136,4.8136,4.7101,4.736,103800.0],["1984-02-21",4.6972,4.6972,4.6713,4.6972,93900.0],["1984-02-22",4.736,4.8913,4.7101,4.8913,279000.0],["1984-02-23",4.8654,4.8654,4.8007,4.8136,86700.0],["1984-02-24",4.8395,4.8654,4.8266,4.8654,222300.0],["1984-02-27",4.8913,4.9301,4.8783,4.9042,108000.0],["1984-02-28",4.9171,4.9171,4.8266,4.8395,87300.0],["1984-02-29",4.8136,4.8395,4.7619,4.8395,78000.0],["1984-03-01",4.8136,4.8395,4.7619,4.8136,137100.0],["1984-03-02",4.8027,5.0239,4.8027,4.9589,67200.0],["1984-03-05",4.9849,4.9849,4.9198,4.9198,50400.0],["1984-03-06",4.9328,4.9719,4.9068,4.9328,274500.0],["1984-03-07",4.8547,4.9198,4.8157,4.8547,210000.0],["1984-03-08",4.8808,4.8808,4.7376,4.7376,180000.0],["1984-03-09",4.7376,4.7376,4.6855,4.7116,179100.0],["1984-03-12",4.7376,4.7767,4.6986,4.7767,82800.0],["1984-03-13",4.7897,4.8808,4.7636,4.8808,87900.0],["1984-03-14",4.8547,4.8808,4.8157,4.8417,33000.0],["1984-03-15",4.8678,4.8938,4.8417,4.8808,108000.0],["1984-03-16",4.8938,4.9459,4.8938,4.9198,257400.0],["1984-03-19",4.9328,4.9328,4.8547,4.8938,42300.0],["1984-03-20",4.8678,4.9198,4.8678,4.9198,292800.0],["1984-03-21",4.9198,4.9719,4.9198,4.9719,118500.0],["1984-03-22",4.9589,4.9589,4.8808,4.9068,30000.0],["1984-03-23",4.9328,4.9328,4.8027,4.8287,179100.0],["1984-03-26",4.8287,4.8678,4.8287,4.8678,99000.0],["1984-03-27",4.8547,4.8678,4.8417,4.8678,54000.0],["1984-03-28",4.8678,4.9068,4.8157,4.9068,184800.0],["1984-03-29",4.8938,4.9719,4.8938,4.9459,42900.0],["1984-03-30",4.9459,4.9979,4.9459,4.9459,163200.0],["1984-04-02",4.9459,4.9459,4.7506,4.7767,212400.0],["1984-04-03",4.7376,4.7636,4.6465,4.6465,118800.0],["1984-04-04",4.6465,4.7246,4.6465,4.6855,247200.0],["1984-04-05",4.6855,4.6855,4.6595,4.6725,104700.0],["1984-04-06",4.6595,4.6725,4.5814,4.6074,82500.0],["1984-04-09",4.6205,4.6205,4.5684,4.5944,475800.0],["1984-04-10",4.6205,4.6855,4.6205,4.6595,165600.0],["1984-04-11",4.6465,4.6855,4.6335,4.6465,177000.0],["1984-04-12",4.6465,4.6855,4.6335,4.6465,276600.0],["1984-04-13",4.6855,4.7376,4.6855,4.7116,467400.0],["1984-04-16",4.7116,4.7767,4.6855,4.7506,93600.0],["1984-04-17",4.7506,4.7897,4.7376,4.7636,74400.0],["1984-04-18",4.7767,4.7767,4.7506,4.7506,91500.0],["1984-04-19",4.7506,4.7767,4.6855,4.7246,174600.0],["1984-04-23",4.6986,4.7246,4.6725,4.6855,43500.0],["1984-04-24",4.6855,4.6855,4.6465,4.6725,19800.0],["1984-04-25",4.6725,4.6725,4.6075,4.6205,163200.0],["1984-04-26",4.6205,4.6595,4.6205,4.6595,144300.0],["1984-04-27",4.6074,4.6205,4.5814,4.6074,111000.0],["1984-04-30",4.6074,4.6074,4.5163,4.5163,117300.0],["1984-05-01",4.5163,4.5424,4.4513,4.4773,501000.0],["1984-05-02",4.5033,4.5163,4.4773,4.4903,384600.0],["1984-05-03",4.4903,4.5814,4.4903,4.5814,213000.0],["1984-05-04",4.5554,4.6075,4.5554,4.5814,43800.0],["1984-05-07",4.5944,4.5944,4.5814,4.5814,47100.0],["1984-05-08",4.5814,4.5944,4.5554,4.5684,87000.0],["1984-05-09",4.5814,4.5814,4.5554,4.5814,119700.0],["1984-05-10",4.5814,4.5814,4.5554,4.5684,17400.0],["1984-05-11",4.5684,4.5684,4.5033,4.5424,221100.0],["1984-05-14",4.5163,4.5554,4.4903,4.5033,17100.0],["1984-05-15",4.4773,4.4773,4.2691,4.2951,236700.0],["1984-05-16",4.3211,4.4122,4.3211,4.3862,113100.0],["1984-05-17",4.3862,4.3862,4.3341,4.3341,34500.0],["1984-05-18",4.3602,4.3602,4.3211,4.3471,19800.0],["1984-05-21",4.3471,4.3862,4.3471,4.3862,122700.0],["1984-05-22",4.3992,4.3992,4.2821,4.2951,117600.0],["1984-05-23",4.2951,4.3081,4.204,4.217,210600.0],["1984-05-24",4.0881,4.1667,4.075,4.0881,131400.0],["1984-05-25",4.075,4.1012,4.0619,4.075,285600.0],["1984-05-29",4.0619,4.075,4.0356,4.075,94800.0],["1984-05-30",4.0356,4.075,4.0094,4.075,57000.0],["1984-05-31",4.0488,4.0488,4.0225,4.0356,75600.0],["1984-06-01",3.9963,4.0619,3.9963,4.0619,189600.0],["1984-06-04",4.0881,4.4025,4.0881,4.3894,343800.0],["1984-06-05",4.3632,4.3763,4.3239,4.3239,294000.0],["1984-06-06",4.3501,4.4156,4.3501,4.4156,74700.0],["1984-06-07",4.4287,4.4287,4.3239,4.3501,322500.0],["1984-06-08",4.3894,4.3894,4.3632,4.3763,6300.0],["1984-06-11",4.3763,4.3894,4.3632,4.3763,30600.0],["1984-06-12",4.3501,4.3763,4.337,4.337,72600.0],["1984-06-13",4.3763,4.4025,4.3763,4.3763,84900.0],["1984-06-14",4.3632,4.3894,4.3632,4.3763,55800.0],["1984-06-15",4.3763,4.3894,4.3632,4.3894,16500.0],["1984-06-18",4.3894,4.5598,4.3894,4.5073,114900.0],["1984-06-19",4.5467,4.586,4.5467,4.5598,128100.0],["1984-06-20",4.4811,4.5729,4.4549,4.5729,75000.0],["1984-06-21",4.5729,4.6515,4.5598,4.6253,44700.0],["1984-06-22",4.6122,4.6253,4.586,4.6122,114000.0],["1984-06-25",4.6122,4.7039,4.6122,4.6646,48900.0],["1984-06-26",4.6646,4.6646,4.5991,4.5991,115200.0],["1984-06-27",4.5991,4.5991,4.5336,4.5336,35100.0],["1984-06-28",4.5598,4.5991,4.5467,4.5991,83400.0],["1984-06-29",4.5991,4.6122,4.5729,4.586,48900.0],["1984-07-02",4.5598,4.5729,4.5073,4.5073,66000.0],["1984-07-03",4.5336,4.5598,4.5204,4.5598,26100.0],["1984-07-05",4.5073,4.5467,4.5073,4.5467,28200.0],["1984-07-06",4.5205,4.5467,4.5205,4.5336,8400.0],["1984-07-09",4.4942,4.4942,4.4418,4.4418,54600.0],["1984-07-10",4.468,4.468,4.4418,4.4418,12900.0],["1984-07-11",4.468,4.468,4.4418,4.4418,103200.0],["1984-07-12",4.4025,4.4287,4.3763,4.3894,88800.0],["1984-07-13",4.4025,4.4287,4.3763,4.4156,29700.0],["1984-07-16",4.4549,4.5073,4.4287,4.5073,54000.0],["1984-07-17",4.5073,4.5598,4.4549,4.4549,24900.0],["1984-07-18",4.4549,4.4549,4.4156,4.4156,27900.0],["1984-07-19",4.4025,4.4025,4.3501,4.3501,110100.0],["1984-07-20",4.3501,4.4156,4.3501,4.4156,251400.0],["1984-07-23",4.4025,4.4025,4.3632,4.3632,68400.0],["1984-07-24",4.3501,4.3763,4.2584,4.2584,181200.0],["1984-07-25",4.2453,4.2453,4.1274,4.1667,129000.0],["1984-07-26",4.1929,4.2584,4.1929,4.2584,129000.0],["1984-07-27",4.3239,4.5336,4.3239,4.5336,96600.0],["1984-07-30",4.5598,4.6253,4.5598,4.5598,322500.0],["1984-07-31",4.5598,4.586,4.5467,4.5598,31800.0],["1984-08-01",4.586,4.7039,4.586,4.7039,617100.0],["1984-08-02",4.717,4.848,4.6777,4.8349,361500.0],["1984-08-03",5.0184,5.0315,4.979,4.979,159900.0],["1984-08-06",5.0184,5.1625,5.0184,5.0708,455400.0],["1984-08-07",5.0446,5.0839,5.0053,5.0708,189900.0],["1984-08-08",5.0446,5.0708,5.0184,5.0315,100500.0],["1984-08-09",5.0446,5.1625,5.0315,5.1494,383100.0],["1984-08-10",5.2149,5.4376,5.2149,5.3852,470400.0],["1984-08-13",5.359,5.3721,5.2411,5.3459,278100.0],["1984-08-14",5.3459,5.3459,5.2149,5.2149,110100.0],["1984-08-15",5.2411,5.2542,5.1625,5.1887,151200.0],["1984-08-16",5.1887,5.2804,5.1625,5.2804,116700.0],["1984-08-17",5.2542,5.3459,5.2542,5.3459,62100.0],["1984-08-20",5.3197,5.359,5.2804,5.2804,102900.0],["1984-08-21",5.2673,5.2935,5.2149,5.2804,210600.0],["1984-08-22",5.2804,5.3066,5.2804,5.3066,40500.0],["1984-08-23",5.3721,5.3983,5.359,5.359,125700.0],["1984-08-24",5.3721,5.3852,5.3459,5.3721,85800.0],["1984-08-27",5.3721,5.4114,5.3721,5.3852,154500.0],["1984-08-28",5.3742,5.3742,5.3742,5.3742,85800.0],["1984-08-29",5.3742,5.4005,5.3742,5.3742,149700.0],["1984-08-30",5.3742,5.4005,5.361,5.3742,36600.0],["1984-08-31",5.3742,5.4005,5.3742,5.4005,155700.0],["1984-09-04",5.3742,5.3742,5.2556,5.2688,62400.0],["1984-09-05",5.2424,5.2424,5.1634,5.1634,98100.0],["1984-09-06",5.1634,5.1898,5.1371,5.1898,98700.0],["1984-09-07",5.2161,5.2293,5.1898,5.1898,64200.0],["1984-09-10",5.1898,5.2424,5.1898,5.2424,95100.0],["1984-09-11",5.2688,5.3215,5.2688,5.3215,73500.0],["1984-09-12",5.3478,5.5322,5.3478,5.5191,73200.0],["1984-09-13",5.5454,5.7166,5.5454,5.6903,133800.0],["1984-09-14",5.7693,5.7957,5.5849,5.5849,279600.0],["1984-09-17",5.5586,5.5586,5.5191,5.5322,51600.0],["1984-09-18",5.5454,5.5717,5.5191,5.5191,100200.0],["1984-09-19",5.5059,5.5191,5.3742,5.4269,206700.0],["1984-09-20",5.4269,5.4532,5.3742,5.4269,95700.0],["1984-09-21",5.4005,5.44,5.3742,5.3873,263700.0],["1984-09-24",5.4005,5.4269,5.3215,5.3215,83400.0],["1984-09-25",5.3478,5.3478,5.282,5.2951,147300.0],["1984-09-26",5.3215,5.4005,5.2951,5.3478,150300.0],["1984-09-27",5.3742,5.3742,5.3215,5.361,58200.0],["1984-09-28",5.361,5.361,5.3215,5.3478,33300.0],["1984-10-01",5.3478,5.3478,5.2688,5.2688,45900.0],["1984-10-02",5.282,5.3215,5.2029,5.2029,218700.0],["1984-10-03",5.1898,5.1898,5.1239,5.1371,77100.0],["1984-10-04",5.1634,5.1634,5.058,5.058,80100.0],["1984-10-05",5.058,5.0976,5.0449,5.0449,45600.0],["1984-10-08",5.0317,5.0317,4.979,4.979,66600.0],["1984-10-09",5.0054,5.0054,4.979,4.979,76200.0],["1984-10-10",4.9922,5.0317,4.979,5.0317,249000.0],["1984-10-11",5.058,5.0844,5.0317,5.058,42900.0],["1984-10-12",5.0844,5.1371,5.058,5.1107,175800.0],["1984-10-15",5.1107,5.1371,5.0844,5.1371,31500.0],["1984-10-16",5.1634,5.2029,5.1107,5.1502,133500.0],["1984-10-17",5.1502,5.2293,5.1239,5.1766,78900.0],["1984-10-18",5.1502,5.2556,5.1502,5.2556,359400.0],["1984-10-19",5.4795,5.5191,5.4269,5.4532,437700.0],["1984-10-22",5.4532,5.5059,5.4532,5.5059,108300.0],["1984-10-23",5.5059,5.5322,5.4795,5.5322,98400.0],["1984-10-24",5.5322,5.5586,5.5191,5.5586,179100.0],["1984-10-25",5.5454,5.5454,5.4664,5.4927,264000.0],["1984-10-26",5.4795,5.4795,5.4005,5.4005,95100.0],["1984-10-29",5.4005,5.4005,5.3478,5.361,44700.0],["1984-10-30",5.361,5.4137,5.361,5.4005,84900.0],["1984-10-31",5.4137,5.4269,5.4005,5.4137,100800.0],["1984-11-01",5.4137,5.5191,5.4137,5.4927,94800.0],["1984-11-02",5.5191,5.5191,5.4927,5.5059,39000.0],["1984-11-05",5.5191,5.5454,5.5059,5.5322,66600.0],["1984-11-06",5.5454,5.5717,5.5322,5.5322,59100.0],["1984-11-07",5.5322,5.5454,5.4927,5.5454,207600.0],["1984-11-08",5.5322,5.5454,5.5191,5.5191,137400.0],["1984-11-09",5.5322,5.5322,5.5059,5.5322,190500.0],["1984-11-12",5.5454,5.5454,5.4664,5.5059,51600.0],["1984-11-13",5.5059,5.5322,5.44,5.4532,110400.0],["1984-11-14",5.44,5.5191,5.44,5.4927,67500.0],["1984-11-15",5.5191,5.5322,5.4795,5.5322,90600.0],["1984-11-16",5.5079,5.5343,5.4019,5.4019,104400.0],["1984-11-19",5.4019,5.4019,5.1636,5.1636,75600.0],["1984-11-20",5.1371,5.1504,5.0842,5.1107,245100.0],["1984-11-21",5.1107,5.1769,5.1107,5.1371,171000.0],["1984-11-23",5.1636,5.2166,5.1636,5.2166,114900.0],["1984-11-26",5.2431,5.296,5.2431,5.2431,119100.0],["1984-11-27",5.2431,5.2431,5.1636,5.2166,331500.0],["1984-11-28",5.2033,5.2166,5.0842,5.0842,159600.0],["1984-11-29",5.0842,5.0842,4.9783,4.9915,152700.0],["1984-11-30",4.9518,4.9518,4.8591,4.8856,186300.0],["1984-12-03",4.8591,4.8988,4.8591,4.8988,296700.0],["1984-12-04",4.9518,4.965,4.8723,4.9253,134400.0],["1984-12-05",4.9253,4.9518,4.8988,4.8988,147600.0],["1984-12-06",4.8723,4.8723,4.8459,4.8723,334500.0],["1984-12-07",4.8459,4.8988,4.8194,4.8988,302700.0],["1984-12-10",4.8723,4.8723,4.8061,4.8723,271800.0],["1984-12-11",4.8988,4.9253,4.8723,4.8723,60000.0],["1984-12-12",4.8459,4.8988,4.8459,4.8723,92100.0],["1984-12-13",4.8723,4.8723,4.8194,4.8326,391800.0],["1984-12-14",4.8194,4.8591,4.7929,4.8591,124500.0],["1984-12-17",4.8723,4.8856,4.8459,4.8723,124500.0],["1984-12-18",4.8723,5.1636,4.8459,5.1636,984000.0],["1984-12-19",5.1901,5.2695,5.1769,5.2298,302400.0],["1984-12-20",5.2166,5.2431,5.2033,5.2431,60300.0],["1984-12-21",5.2431,5.2431,5.1901,5.1901,156300.0],["1984-12-24",5.2431,5.2431,5.2166,5.2431,40200.0],["1984-12-26",5.2166,5.2431,5.2166,5.2166,58800.0],["1984-12-27",5.2033,5.2033,5.1371,5.1371,65100.0],["1984-12-28",5.1504,5.1901,5.0842,5.1901,150300.0],["1984-12-31",5.1636,5.2166,5.1371,5.1504,84900.0],["1985-01-02",5.1769,5.1769,5.0047,5.0445,99000.0],["1985-01-03",5.0577,5.1107,4.9783,5.0709,420600.0],["1985-01-04",5.0577,5.1371,5.0577,5.0709,251400.0],["1985-01-07",5.0709,5.0709,4.9385,4.9783,237900.0],["1985-01-08",4.9783,5.0445,4.9783,5.0445,162900.0],["1985-01-09",5.0577,5.1371,5.0445,5.1371,270300.0],["1985-01-10",5.1769,5.2431,5.1371,5.2431,386400.0],["1985-01-11",5.2431,5.2695,5.2431,5.2695,169800.0],["1985-01-14",5.2431,5.4284,5.2431,5.4019,156600.0],["1985-01-15",5.4284,5.5741,5.4284,5.5343,265500.0],["1985-01-16",5.5476,5.5608,5.4814,5.5079,501000.0],["1985-01-17",5.5079,5.5079,5.4152,5.4284,32400.0],["1985-01-18",5.4681,5.4681,5.4152,5.4549,41700.0],["1985-01-21",5.4814,5.5873,5.4814,5.5873,367200.0],["1985-01-22",5.5741,5.6932,5.5741,5.6138,170700.0],["1985-01-23",5.7197,5.7727,5.6932,5.7727,555300.0],["1985-01-24",5.8124,5.8521,5.7859,5.7859,297300.0],["1985-01-25",5.7594,5.7727,5.7329,5.7329,94800.0],["1985-01-28",5.7462,5.8786,5.7462,5.8256,133800.0],["1985-01-29",5.7727,5.8256,5.7462,5.8256,183900.0],["1985-01-30",5.958,6.011,5.9051,5.9978,246600.0],["1985-01-31",5.9977,6.0375,5.9977,6.0375,181800.0],["1985-02-01",6.0375,6.0375,5.9713,5.9713,218100.0],["1985-02-04",5.9448,5.9845,5.9448,5.9713,63600.0],["1985-02-05",5.9448,5.9845,5.9448,5.958,262500.0],["1985-02-06",5.9713,5.9845,5.9316,5.9316,100200.0],["1985-02-07",5.9315,5.9315,5.8521,5.8521,129000.0],["1985-02-08",5.8256,5.8521,5.7462,5.7462,349500.0],["1985-02-11",5.7197,5.7594,5.68,5.6932,303900.0],["1985-02-12",5.6668,5.6932,5.6535,5.6932,254400.0],["1985-02-13",5.6932,5.9183,5.6932,5.8918,457800.0],["1985-02-14",5.8918,5.958,5.8918,5.9183,233700.0],["1985-02-15",5.8918,5.9051,5.8653,5.8786,215700.0],["1985-02-19",5.8654,5.9448,5.8389,5.9183,112500.0],["1985-02-20",5.9316,5.9978,5.9051,5.958,330300.0],["1985-02-21",5.958,5.9978,5.9051,5.958,127500.0],["1985-02-22",5.9845,6.011,5.958,5.958,46500.0],["1985-02-25",5.9316,5.9316,5.8389,5.8654,87300.0],["1985-02-26",5.8654,5.8786,5.8389,5.8654,211500.0],["1985-02-27",5.8653,5.9051,5.8653,5.9051,189000.0],["1985-02-28",5.9051,5.9051,5.8521,5.9051,102000.0],["1985-03-01",5.9237,5.9503,5.8838,5.937,103800.0],["1985-03-04",5.937,5.9636,5.8971,5.9104,127200.0],["1985-03-05",5.937,5.9503,5.8571,5.8705,252300.0],["1985-03-06",5.8705,5.8705,5.8039,5.8438,156300.0],["1985-03-07",5.8039,5.8438,5.7906,5.8438,47400.0],["1985-03-08",5.8172,5.8438,5.7906,5.8438,119100.0],["1985-03-11",5.8172,5.8572,5.7773,5.8172,60300.0],["1985-03-12",5.8172,5.8172,5.6575,5.6708,115800.0],["1985-03-13",5.6841,5.724,5.6175,5.6175,171300.0],["1985-03-14",5.6175,5.6575,5.5377,5.5377,216600.0],["1985-03-15",5.511,5.5643,5.511,5.511,295800.0],["1985-03-18",5.4977,5.4977,5.2182,5.3114,323700.0],["1985-03-19",5.3247,5.3513,5.2847,5.3513,532500.0],["1985-03-20",5.3513,5.5909,5.3513,5.4844,132450.0],["1985-03-21",5.4312,5.5377,5.4312,5.4844,46650.0],["1985-03-22",5.4844,5.4844,5.4046,5.4844,62550.0],["1985-03-25",5.4844,5.511,5.4578,5.4578,32250.0],["1985-03-26",5.4578,5.4578,5.3247,5.3779,50250.0],["1985-03-27",5.3247,5.3247,5.2714,5.2714,124350.0],["1985-03-28",5.2981,5.2981,5.1649,5.1649,252300.0],["1985-03-29",5.1916,5.2714,5.1383,5.2714,126450.0],["1985-04-01",5.3247,5.3247,5.2448,5.2981,130350.0],["1985-04-02",5.2182,5.3247,5.2182,5.2714,230400.0],["1985-04-03",5.2714,5.2981,5.2182,5.2981,138150.0],["1985-04-04",5.3247,5.3247,5.2981,5.3247,93450.0],["1985-04-08",5.3247,5.4844,5.3247,5.3779,131400.0],["1985-04-09",5.4312,5.4312,5.3513,5.3779,49350.0],["1985-04-10",5.4045,5.4045,5.3247,5.3513,242100.0],["1985-04-11",5.4045,5.4312,5.2981,5.3779,373950.0],["1985-04-12",5.3779,5.3779,5.2981,5.3247,243000.0],["1985-04-15",5.2981,5.3779,5.2981,5.3247,75300.0],["1985-04-16",5.3247,5.4045,5.1383,5.3779,199200.0],["1985-04-17",5.3779,5.4045,5.3247,5.3779,85500.0],["1985-04-18",5.3779,5.3779,5.2714,5.3247,87150.0],["1985-04-19",5.2714,5.2981,5.2182,5.2714,80850.0],["1985-04-22",5.2448,5.2448,5.0052,5.1117,170100.0],["1985-04-23",5.1383,5.2182,5.0851,5.1117,269250.0],["1985-04-24",5.1117,5.1117,5.0052,5.0584,809700.0],["1985-04-25",5.0851,5.0851,4.9786,5.0584,97950.0],["1985-04-26",5.0584,5.0851,5.0052,5.0584,107850.0],["1985-04-29",5.0052,5.0318,4.8987,5.0318,287400.0],["1985-04-30",4.9786,5.0052,4.8721,4.8987,152100.0],["1985-05-01",4.8987,4.8987,4.6857,4.6857,193800.0],["1985-05-02",4.739,4.9253,4.6857,4.8987,359250.0],["1985-05-03",4.952,5.0584,4.8721,5.0318,285300.0],["1985-05-06",5.0318,5.1117,5.0318,5.0851,703800.0],["1985-05-07",5.0851,5.0851,5.0318,5.0584,71100.0],["1985-05-08",5.0318,5.1383,5.0052,5.1383,188100.0],["1985-05-09",5.0851,5.2981,5.0851,5.2981,517800.0],["1985-05-10",5.3247,5.4844,5.2981,5.3247,466800.0],["1985-05-13",5.4312,5.4312,5.2981,5.3779,261900.0],["1985-05-14",5.3779,5.4045,5.3513,5.3779,241350.0],["1985-05-15",5.4045,5.4844,5.3779,5.4312,179400.0],["1985-05-16",5.4312,5.4844,5.4312,5.4844,102750.0],["1985-05-17",5.4844,5.511,5.4312,5.4844,120750.0],["1985-05-20",5.5643,5.8039,5.5377,5.6442,371400.0],["1985-05-21",5.6175,5.7507,5.5377,5.7507,126900.0],["1985-05-22",5.724,5.7507,5.6442,5.724,116400.0],["1985-05-23",5.6708,5.8039,5.6442,5.7773,82350.0],["1985-05-24",5.5952,5.7826,5.5952,5.5952,207600.0],["1985-05-28",5.6488,5.7291,5.622,5.6755,97200.0],["1985-05-29",5.7023,5.7023,5.6488,5.6488,30600.0],["1985-05-30",5.7023,5.7291,5.6755,5.7023,122400.0],["1985-05-31",5.7023,5.7291,5.622,5.6488,173700.0],["1985-06-03",5.6488,5.7559,5.5952,5.7291,198600.0],["1985-06-04",5.7559,5.7559,5.7023,5.7559,111150.0],["1985-06-05",5.7826,5.8362,5.622,5.6488,103200.0],["1985-06-06",5.6488,5.7023,5.5685,5.622,50700.0],["1985-06-07",5.5417,5.5685,5.3543,5.4614,289050.0],["1985-06-10",5.4078,5.5952,5.4078,5.5685,98250.0],["1985-06-11",5.622,5.7023,5.5952,5.7023,190800.0],["1985-06-12",5.6755,5.7023,5.622,5.6755,157800.0],["1985-06-13",5.6488,5.7291,5.622,5.6488,235350.0],["1985-06-14",5.7023,5.7291,5.6755,5.7291,116250.0],["1985-06-17",5.7291,5.7559,5.7023,5.7291,156000.0],["1985-06-18",5.7023,5.8362,5.7023,5.7559,130950.0],["1985-06-19",5.7291,5.7559,5.6755,5.6755,35700.0],["1985-06-20",5.7291,5.7291,5.5952,5.6488,256200.0],["1985-06-21",5.5685,5.7291,5.5417,5.7291,269550.0],["1985-06-24",5.7826,5.8362,5.7826,5.8094,55500.0],["1985-06-25",5.8094,5.9165,5.8094,5.9165,109800.0],["1985-06-26",5.8629,5.97,5.8362,5.9165,65550.0],["1985-06-27",5.9433,5.9968,5.9165,5.97,101400.0],["1985-06-28",5.9968,6.1574,5.97,6.1307,115050.0],["1985-07-01",6.1574,6.2645,6.1307,6.2378,205350.0],["1985-07-02",6.2377,6.2645,6.1574,6.1842,165150.0],["1985-07-03",6.2377,6.3716,6.211,6.2913,161550.0],["1985-07-05",6.2913,6.3716,6.2645,6.3448,98400.0],["1985-07-08",6.2913,6.3448,6.1842,6.211,124350.0],["1985-07-09",6.211,6.211,6.0771,6.1039,89400.0],["1985-07-10",6.0503,6.1039,5.97,5.9968,300750.0],["1985-07-11",6.0236,6.0503,5.97,5.9968,301950.0],["1985-07-12",5.9968,5.9968,5.8897,5.8897,248700.0],["1985-07-15",5.9165,6.1307,5.8897,5.9968,447750.0],["1985-07-16",6.0236,6.2378,5.9968,6.2378,355800.0],["1985-07-17",6.3181,6.4787,6.2913,6.4251,871650.0],["1985-07-18",6.4251,6.5055,6.3716,6.4519,171300.0],["1985-07-19",6.4519,6.5055,6.4251,6.5055,161700.0],["1985-07-22",6.4519,6.5055,6.3984,6.4787,321450.0],["1985-07-23",6.4787,6.6125,6.4251,6.5055,216150.0],["1985-07-24",6.4519,6.5858,6.3716,6.4519,278550.0],["1985-07-25",6.4787,6.5858,6.4251,6.4251,438000.0],["1985-07-26",6.3984,6.4519,6.3448,6.3716,463350.0],["1985-07-29",6.3448,6.3716,6.1842,6.211,135150.0],["1985-07-30",6.2645,6.3448,6.2377,6.3448,105450.0],["1985-07-31",6.3448,6.3716,6.2913,6.3181,369900.0],["1985-08-01",6.3181,6.3716,6.2913,6.3181,261900.0],["1985-08-02",6.2913,6.3181,6.2645,6.2645,119550.0],["1985-08-05",6.3181,6.3181,6.1842,6.3181,112650.0],["1985-08-06",6.2377,6.2913,6.1039,6.1039,291600.0],["1985-08-07",6.0771,6.1307,6.0236,6.0503,217500.0],["1985-08-08",6.1039,6.211,6.1039,6.211,148200.0],["1985-08-09",6.211,6.2913,6.1842,6.211,94200.0],["1985-08-12",6.211,6.2377,6.1307,6.1307,78300.0],["1985-08-13",6.1574,6.1574,6.0771,6.0771,262200.0],["1985-08-14",6.0771,6.1307,5.9968,6.0503,107700.0],["1985-08-15",6.0503,6.0771,6.0503,6.0771,43950.0],["1985-08-16",6.0236,6.2913,6.0236,6.0771,213000.0],["1985-08-19",6.0771,6.1039,6.0503,6.1039,292200.0],["1985-08-20",6.1307,6.2645,6.1039,6.211,267750.0],["1985-08-21",6.2645,6.2645,6.211,6.2378,142500.0],["1985-08-22",6.2377,6.2645,6.1842,6.1842,140850.0],["1985-08-23",6.211,6.211,6.1307,6.1574,103050.0],["1985-08-26",6.1039,6.1842,6.0503,6.1574,89850.0],["1985-08-27",6.1574,6.1842,6.0771,6.0771,176250.0],["1985-08-28",6.0771,6.1039,6.0236,6.0236,178950.0],["1985-08-29",6.0828,6.1097,6.0828,6.0828,93600.0],["1985-08-30",6.1366,6.1366,6.029,6.1097,66000.0],["1985-09-03",6.1097,6.1366,6.0559,6.1366,53250.0],["1985-09-04",6.1366,6.1366,6.0559,6.1097,79950.0],["1985-09-05",6.1366,6.1366,6.0559,6.1097,76350.0],["1985-09-06",6.1366,6.1635,6.1097,6.1366,189150.0],["1985-09-09",6.1904,6.1904,6.1097,6.1097,60450.0],["1985-09-10",6.2174,6.4596,6.2174,6.4327,466350.0],["1985-09-11",6.3789,6.4058,6.2174,6.2712,148950.0],["1985-09-12",6.2174,6.2174,6.1097,6.1635,93600.0],["1985-09-13",6.1097,6.1635,6.002,6.0828,267000.0],["1985-09-16",6.0828,6.1366,6.029,6.029,93900.0],["1985-09-17",6.029,6.0828,6.029,6.0559,63750.0],["1985-09-18",6.002,6.029,5.9482,6.002,67950.0],["1985-09-19",6.002,6.0828,5.9751,6.029,180150.0],["1985-09-20",6.1366,6.2174,6.1097,6.1366,70950.0],["1985-09-23",6.1366,6.1904,6.0559,6.0828,156750.0],["1985-09-24",6.0828,6.1635,6.0559,6.0828,87900.0],["1985-09-25",6.0828,6.2174,5.9482,5.9751,105450.0],["1985-09-26",5.9482,5.9482,5.7867,5.8675,79650.0],["1985-09-30",5.8136,5.8944,5.8136,5.8944,298950.0],["1985-10-01",5.9482,6.029,5.8944,5.9213,118650.0],["1985-10-02",5.9751,6.002,5.8944,5.8944,120000.0],["1985-10-03",5.8944,6.002,5.8675,5.9482,215700.0],["1985-10-04",5.9482,5.9751,5.8944,5.9213,85200.0],["1985-10-07",5.9213,5.9213,5.8136,5.8944,140400.0],["1985-10-08",5.8406,6.002,5.8406,5.9482,118650.0],["1985-10-09",5.9482,5.9751,5.9482,5.9482,49050.0],["1985-10-10",5.9482,6.002,5.9213,5.9482,73650.0],["1985-10-11",5.9751,5.9751,5.9213,5.9751,26400.0],["1985-10-14",6.002,6.1097,5.9751,6.0828,103050.0],["1985-10-15",6.1097,6.1366,6.0559,6.0828,89400.0],["1985-10-16",6.0828,6.1366,6.002,6.029,38850.0],["1985-10-17",6.002,6.1366,6.002,6.1097,124500.0],["1985-10-18",6.1366,6.1635,6.029,6.0559,75000.0],["1985-10-21",6.002,6.029,5.9213,5.9751,53550.0],["1985-10-22",5.9751,6.002,5.8944,5.9482,259650.0],["1985-10-23",5.9482,6.002,5.8944,6.002,408750.0],["1985-10-24",6.029,6.029,5.9213,5.9213,338850.0],["1985-10-25",5.9213,5.9213,5.8675,5.9213,70950.0],["1985-10-28",5.9213,5.9213,5.8675,5.8944,62850.0],["1985-10-29",5.8675,5.9482,5.8675,5.8675,323250.0],["1985-10-30",5.8136,5.9213,5.8136,5.8675,137850.0],["1985-10-31",5.8675,6.0559,5.8675,6.029,121050.0],["1985-11-01",6.029,6.2981,6.002,6.2981,222750.0],["1985-11-04",6.2981,6.2981,6.1904,6.2443,176700.0],["1985-11-05",6.2443,6.2443,6.0828,6.1366,187050.0],["1985-11-06",6.1366,6.325,6.1366,6.325,233550.0],["1985-11-07",6.4058,6.5673,6.4058,6.5134,354600.0],["1985-11-08",6.5134,6.5673,6.5134,6.5403,161550.0],["1985-11-11",6.5403,6.6211,6.5134,6.5942,215100.0],["1985-11-12",6.648,6.648,6.5673,6.5673,202500.0],["1985-11-13",6.5673,6.5673,6.4596,6.5134,300450.0],["1985-11-14",6.5134,6.5673,6.4596,6.5403,277350.0],["1985-11-15",6.5403,6.5673,6.5134,6.5403,356550.0],["1985-11-18",6.5457,6.5728,6.4917,6.5457,212250.0],["1985-11-19",6.708,6.8974,6.681,6.8162,278100.0],["1985-11-20",6.7892,6.7892,6.708,6.708,126300.0],["1985-11-21",6.7351,6.9244,6.708,6.9244,195600.0],["1985-11-22",6.9244,7.0056,6.8703,6.9244,279300.0],["1985-11-25",6.8703,6.8703,6.6539,6.7351,203250.0],["1985-11-26",6.708,6.8433,6.708,6.7892,120150.0],["1985-11-27",6.7892,6.9244,6.7892,6.8433,78600.0],["1985-11-29",6.8162,6.8974,6.7621,6.8974,63450.0],["1985-12-02",6.8433,6.8974,6.8162,6.8433,106950.0],["1985-12-03",6.8703,6.8974,6.8433,6.8433,67800.0],["1985-12-04",6.8974,7.0867,6.8703,7.0597,282750.0],["1985-12-05",7.0326,7.1138,7.0056,7.0867,76800.0],["1985-12-06",7.0326,7.0597,6.9785,7.0326,95400.0],["1985-12-09",7.0056,7.2761,7.0056,7.222,201450.0],["1985-12-10",7.249,7.3572,7.1408,7.3031,153900.0],["1985-12-11",7.4113,7.6547,7.3572,7.6547,353850.0],["1985-12-12",7.6547,7.7359,7.6006,7.6277,94200.0],["1985-12-13",7.6818,7.79,7.6547,7.7359,170100.0],["1985-12-16",7.7359,8.0064,7.7088,8.0064,316650.0],["1985-12-17",7.9523,8.0064,7.7359,7.7629,313200.0],["1985-12-18",7.7629,7.7629,7.3572,7.3572,508650.0],["1985-12-19",7.3031,7.3031,7.1949,7.222,171000.0],["1985-12-20",7.2761,7.2761,7.1949,7.1949,203250.0],["1985-12-23",7.249,7.3302,7.222,7.3031,95700.0],["1985-12-24",7.3302,7.3302,7.222,7.3031,97800.0],["1985-12-26",7.249,7.3031,7.1949,7.222,76050.0],["1985-12-27",7.249,7.3031,7.249,7.3031,122100.0],["1985-12-30",7.249,7.249,7.1138,7.1949,95100.0],["1985-12-31",7.222,7.2761,7.1949,7.222,97500.0],["1986-01-02",7.0867,7.222,6.9785,7.0056,113700.0],["1986-01-03",7.0597,7.1408,7.0326,7.0597,65100.0],["1986-01-06",7.0867,7.222,7.0867,7.222,143100.0],["1986-01-07",7.249,7.3302,7.249,7.3302,117900.0],["1986-01-08",7.3572,7.3572,7.1949,7.1949,129000.0],["1986-01-09",7.222,7.249,7.1679,7.222,109200.0],["1986-01-10",7.222,7.222,7.1679,7.1679,188100.0],["1986-01-13",7.1679,7.3031,7.1679,7.249,65550.0],["1986-01-14",7.3031,7.3031,7.222,7.249,56400.0],["1986-01-15",7.3031,7.3031,7.1408,7.249,521550.0],["1986-01-16",7.222,7.3572,7.1949,7.3572,74700.0],["1986-01-17",7.3843,7.4113,7.3031,7.3031,138300.0],["1986-01-20",7.3031,7.3031,7.1949,7.249,46950.0],["1986-01-21",7.3031,7.5195,7.2761,7.4654,93000.0],["1986-01-22",7.5195,7.6277,7.4654,7.5466,151350.0],["1986-01-23",7.5466,7.5736,7.4384,7.4925,190500.0],["1986-01-24",7.5466,7.5736,7.4654,7.5466,118800.0],["1986-01-27",7.5736,7.6818,7.5736,7.6547,118650.0],["1986-01-28",7.7629,7.817,7.5195,7.7629,188850.0],["1986-01-29",7.8441,7.9523,7.8441,7.8982,99000.0],["1986-01-30",7.8982,7.9793,7.8711,7.8711,89400.0],["1986-01-31",7.9252,7.9793,7.8711,7.9523,88200.0],["1986-02-03",7.9252,8.0064,7.9252,7.9523,75900.0],["1986-02-04",8.0064,8.0605,7.8982,7.8982,133050.0],["1986-02-05",7.8441,7.9523,7.8441,7.8982,42750.0],["1986-02-06",7.9793,8.0064,7.9523,8.0064,41250.0],["1986-02-07",8.0064,8.0605,7.9523,8.0064,137400.0],["1986-02-10",8.0605,8.1416,8.0064,8.1146,132300.0],["1986-02-11",8.1146,8.1416,8.0875,8.0875,79650.0],["1986-02-12",8.0605,8.0875,8.0605,8.0875,116850.0],["1986-02-13",8.0875,8.1146,8.0875,8.1146,99600.0],["1986-02-14",8.1416,8.1957,8.0875,8.1957,130350.0],["1986-02-18",8.2228,8.2769,8.1416,8.2498,95100.0],["1986-02-19",8.2498,8.2769,8.1146,8.1416,79500.0],["1986-02-20",8.1416,8.1957,8.1416,8.1687,72300.0],["1986-02-21",8.1416,8.2228,8.1416,8.1957,120900.0],["1986-02-24",8.1957,8.3039,8.1416,8.2498,74850.0],["1986-02-25",8.2498,8.2769,8.1957,8.2769,78150.0],["1986-02-26",8.2228,8.5203,8.2228,8.4392,158850.0],["1986-02-27",8.4392,8.6826,8.4392,8.6555,102450.0],["1986-02-28",8.6285,8.7096,8.6014,8.7096,179550.0],["1986-03-03",8.7096,8.7096,8.2228,8.358,226950.0],["1986-03-04",8.421,8.4754,8.3939,8.421,95100.0],["1986-03-05",8.421,8.421,8.2309,8.258,301050.0],["1986-03-06",8.3395,8.3939,8.2852,8.3939,43050.0],["1986-03-07",8.421,8.5569,8.421,8.5025,148050.0],["1986-03-10",8.5569,8.584,8.4754,8.4754,128250.0],["1986-03-11",8.4754,8.8013,8.3939,8.8013,144450.0],["1986-03-12",8.8013,8.8557,8.6927,8.6927,259050.0],["1986-03-13",8.7198,8.7198,8.5297,8.6112,141300.0],["1986-03-14",8.91,9.0458,8.8828,8.9915,312000.0],["1986-03-17",8.9643,9.0186,8.8557,8.8557,111750.0],["1986-03-18",8.8557,9.0458,8.8557,9.0458,393750.0],["1986-03-19",9.0458,9.1001,8.9915,9.073,184050.0],["1986-03-20",9.073,9.1816,9.073,9.1545,107700.0],["1986-03-21",9.1001,9.1545,9.073,9.073,372150.0],["1986-03-24",9.073,9.073,8.9643,9.0187,224700.0],["1986-03-25",8.9915,8.9915,8.8557,8.91,63750.0],["1986-03-26",8.91,9.0187,8.8557,8.91,213750.0],["1986-03-27",8.9915,9.073,8.91,8.9643,144750.0],["1986-03-31",9.0187,9.1001,8.91,9.0187,137850.0],["1986-04-01",9.0187,9.073,8.91,8.91,254400.0],["1986-04-02",8.91,9.1273,8.8285,9.1273,144450.0],["1986-04-03",9.1273,9.3175,9.1273,9.1816,60300.0],["1986-04-04",9.1816,9.1816,8.8285,8.91,131400.0],["1986-04-07",8.8828,8.9643,8.8557,8.91,79950.0],["1986-04-08",8.8557,9.073,8.8557,9.073,170550.0],["1986-04-09",9.1273,9.2088,9.073,9.2088,64500.0],["1986-04-10",9.2631,9.3446,9.1545,9.3446,79200.0],["1986-04-11",9.399,9.4533,9.236,9.236,56400.0],["1986-04-14",9.3175,9.3175,8.9643,9.073,170700.0],["1986-04-15",9.1001,9.1001,8.9643,9.073,654300.0],["1986-04-16",9.1273,9.236,9.1001,9.236,143850.0],["1986-04-17",9.2631,9.2903,9.0186,9.2903,220800.0],["1986-04-18",9.3175,9.4533,9.236,9.3175,235350.0],["1986-04-21",9.3175,9.5619,9.2903,9.5348,155700.0],["1986-04-22",10.0509,10.0781,9.7249,9.7793,310350.0],["1986-04-23",9.6706,9.7249,9.6434,9.6978,75000.0],["1986-04-24",9.6706,9.7249,9.6163,9.6163,115950.0],["1986-04-25",9.6706,9.6978,9.6163,9.6706,114750.0],["1986-04-28",9.6706,9.7249,9.6434,9.6706,135750.0],["1986-04-29",9.6978,9.7521,9.6706,9.7249,83250.0],["1986-04-30",9.7249,9.7249,9.5619,9.5891,169950.0],["1986-05-01",9.5619,9.5891,9.4533,9.5076,64650.0],["1986-05-02",9.5619,9.5619,9.3718,9.4261,97200.0],["1986-05-05",9.4804,9.6434,9.4261,9.5619,129600.0],["1986-05-06",9.707,9.7615,9.5434,9.707,113400.0],["1986-05-07",9.707,9.7343,9.6525,9.707,68400.0],["1986-05-08",9.6797,9.7615,9.3798,9.3798,374400.0],["1986-05-09",9.3798,9.4071,9.0526,9.1617,117750.0],["1986-05-12",9.1071,9.1344,8.9981,9.0526,258300.0],["1986-05-13",9.0799,9.1071,8.8617,8.889,430350.0],["1986-05-14",8.8345,8.9981,8.7799,8.7799,439350.0],["1986-05-15",8.8072,8.8072,8.5073,8.6163,222600.0],["1986-05-16",8.5618,8.7527,8.4255,8.7254,796800.0],["1986-05-19",8.7254,8.889,8.7254,8.8617,267300.0],["1986-05-20",8.9163,9.0526,8.8072,9.0526,338250.0],["1986-05-21",9.0253,9.0526,8.9163,8.9163,461100.0],["1986-05-22",8.9163,8.9163,8.6981,8.889,160200.0],["1986-05-23",8.9163,9.1071,8.9163,9.1071,177150.0],["1986-05-27",9.1617,9.2435,9.1071,9.2162,106650.0],["1986-05-28",9.2162,9.2162,9.1344,9.1617,311400.0],["1986-05-29",9.1071,9.2162,9.0526,9.2162,162600.0],["1986-05-30",9.2162,9.4071,9.1617,9.2162,176550.0],["1986-06-02",9.1617,9.2844,9.1617,9.1617,67300.0],["1986-06-03",9.2435,9.2435,8.9981,9.039,142600.0],["1986-06-04",8.9981,8.9981,8.8754,8.8754,78400.0],["1986-06-05",8.9163,8.9981,8.8754,8.9163,138200.0],["1986-06-06",8.9163,9.2435,8.9163,9.0799,72700.0],["1986-06-09",8.9981,9.039,8.8754,8.9163,61800.0],["1986-06-10",8.9981,8.9981,8.8345,8.9163,142600.0],["1986-06-11",8.9163,9.039,8.9163,9.039,96300.0],["1986-06-12",9.1208,9.3253,9.0799,9.3253,97000.0],["1986-06-13",9.3253,9.6116,9.2844,9.448,198200.0],["1986-06-16",9.4889,9.9797,9.4071,9.8979,76700.0],["1986-06-17",9.8161,9.9388,9.6525,9.7752,169300.0],["1986-06-18",9.6934,9.6934,9.5298,9.6934,46200.0],["1986-06-19",9.6116,9.7752,9.5298,9.5298,82400.0],["1986-06-20",9.6116,9.6116,9.4889,9.6116,136500.0],["1986-06-23",9.5298,9.5707,9.2026,9.2844,78800.0],["1986-06-24",9.2026,9.6116,9.039,9.4889,122400.0],["1986-06-25",9.6116,9.7752,9.5298,9.6116,93000.0],["1986-06-26",9.8161,9.8979,9.5707,9.6116,97600.0],["1986-06-27",9.6116,9.6934,9.5707,9.6116,69800.0],["1986-06-30",9.6116,9.6934,9.5298,9.5707,53300.0],["1986-07-01",9.4889,9.6116,9.1208,9.6116,92100.0],["1986-07-02",9.6934,9.9797,9.6116,9.8161,69100.0],["1986-07-03",9.7343,9.8979,9.5707,9.8161,111900.0],["1986-07-07",9.7343,9.7343,9.3253,9.4071,159200.0],["1986-07-08",9.2844,9.2844,8.6709,8.7118,199000.0],["1986-07-09",8.7118,9.039,8.6709,8.9981,199200.0],["1986-07-10",8.9572,9.039,8.6709,8.7118,139300.0],["1986-07-11",8.7118,8.8345,8.6709,8.7527,132300.0],["1986-07-14",8.8345,8.8345,8.6709,8.7118,56500.0],["1986-07-15",8.7118,8.7936,8.5891,8.7527,174900.0],["1986-07-16",8.7118,8.7936,8.4664,8.5073,309600.0],["1986-07-17",8.3437,8.4255,8.0165,8.3437,127400.0],["1986-07-18",8.3846,8.63,8.3028,8.4664,268300.0],["1986-07-21",8.5073,8.6709,8.4664,8.6709,88300.0],["1986-07-22",8.5891,8.8754,8.5482,8.6709,233700.0],["1986-07-23",8.7527,9.039,8.7527,9.039,181700.0],["1986-07-24",9.2026,9.2844,8.9163,8.9163,130300.0],["1986-07-25",8.8345,8.9981,8.8345,8.9163,72200.0],["1986-07-28",8.9572,8.9981,8.3846,8.5073,72500.0],["1986-07-29",8.5073,8.63,8.3437,8.5891,144500.0],["1986-07-30",8.6709,8.7118,8.3846,8.4255,130200.0],["1986-07-31",8.4664,8.6709,8.4255,8.63,273200.0],["1986-08-01",8.5891,8.9163,8.5891,8.7936,185900.0],["1986-08-04",8.7936,8.7936,8.5073,8.5073,76800.0],["1986-08-05",8.4664,8.5482,8.221,8.221,118100.0],["1986-08-06",8.3028,8.5482,8.3028,8.5482,71500.0],["1986-08-07",8.5482,8.6709,8.5073,8.5891,168900.0],["1986-08-08",8.5482,8.5891,8.4664,8.5073,43200.0],["1986-08-11",8.4255,8.8754,8.4255,8.8345,144000.0],["1986-08-12",8.8345,9.0799,8.8345,9.0799,124300.0],["1986-08-13",9.0799,9.1208,8.9572,9.1208,225100.0],["1986-08-14",9.1208,9.1208,8.9163,8.9981,103500.0],["1986-08-15",9.039,9.039,8.8345,8.9163,128500.0],["1986-08-18",8.9572,8.9572,8.7118,8.8754,143500.0],["1986-08-19",8.8345,8.8754,8.7527,8.8345,63500.0],["1986-08-20",8.8345,8.9981,8.7527,8.9572,101400.0],["1986-08-21",8.9981,9.039,8.9163,8.9981,142000.0],["1986-08-22",8.9163,9.2435,8.9163,9.2435,139500.0],["1986-08-25",9.1617,9.4889,9.1617,9.4071,129600.0],["1986-08-26",9.448,9.8161,9.448,9.7343,112300.0],["1986-08-27",9.7343,9.8161,9.4889,9.5298,217400.0],["1986-08-28",9.4889,9.5298,9.3662,9.448,46000.0],["1986-08-29",9.3609,9.443,9.1967,9.3609,86100.0],["1986-09-02",9.2788,9.402,9.1556,9.1967,218600.0],["1986-09-03",9.2788,9.2788,9.0735,9.1967,115800.0],["1986-09-04",9.1967,9.3199,9.1146,9.2788,160700.0],["1986-09-05",9.2788,9.3199,9.1146,9.1967,178100.0],["1986-09-08",9.1146,9.1967,8.9093,9.1146,119200.0],["1986-09-09",9.1967,9.2788,9.0735,9.1967,155200.0],["1986-09-10",9.1967,9.2378,9.0735,9.1556,81400.0],["1986-09-11",9.1556,9.1967,8.5398,8.6219,290000.0],["1986-09-12",8.5398,8.663,8.0882,8.6219,352800.0],["1986-09-15",8.6219,8.8682,8.6219,8.8272,112400.0],["1986-09-16",8.663,8.9504,8.663,8.9504,273600.0],["1986-09-17",8.9504,8.9504,8.704,8.7861,114200.0],["1986-09-18",8.704,9.0735,8.704,9.0735,174700.0],["1986-09-19",9.0325,9.1146,8.7861,9.1146,251200.0],["1986-09-22",9.1967,9.1967,9.0735,9.1556,138000.0],["1986-09-23",9.1967,9.2788,9.0735,9.2378,113200.0],["1986-09-24",9.2378,9.5662,9.1967,9.5252,159000.0],["1986-09-25",9.443,9.443,9.0735,9.1967,100400.0],["1986-09-26",9.1967,9.4841,9.1556,9.1967,136200.0],["1986-09-29",9.1146,9.2378,9.0735,9.1967,125700.0],["1986-09-30",9.1967,9.3609,9.1556,9.2378,152600.0],["1986-10-01",9.3199,9.5662,9.2378,9.5252,174300.0],["1986-10-02",9.5252,9.8126,9.4841,9.7304,136000.0],["1986-10-03",9.8536,9.8536,9.443,9.7304,135600.0],["1986-10-06",9.6483,9.7304,9.5662,9.6073,45200.0],["1986-10-07",9.5251,9.6483,9.3199,9.5662,99400.0],["1986-10-08",9.6483,10.1821,9.5251,10.0178,339700.0],["1986-10-09",10.0589,10.5926,9.9357,10.4695,655300.0],["1986-10-10",10.5105,10.839,10.3463,10.839,352300.0],["1986-10-13",11.0032,11.0032,10.4695,10.6337,184800.0],["1986-10-14",10.6337,10.6337,10.4284,10.5105,197400.0],["1986-10-15",10.5926,10.6337,9.9768,10.141,260400.0],["1986-10-16",10.141,10.4695,10.141,10.4284,133400.0],["1986-10-17",10.4695,10.4695,10.3052,10.4284,129900.0],["1986-10-20",10.4284,10.4695,10.2231,10.3052,250300.0],["1986-10-21",10.3463,10.3463,10.2642,10.2642,190100.0],["1986-10-22",10.2231,10.2642,9.8536,9.8947,125400.0],["1986-10-23",9.8536,10.2231,9.8536,10.1821,427400.0],["1986-10-24",10.1821,10.2231,10.0999,10.0999,174300.0],["1986-10-27",10.141,10.3052,10.0999,10.2231,94600.0],["1986-10-28",10.3052,10.7158,10.2231,10.5105,350900.0],["1986-10-29",10.6337,11.0853,10.6337,10.9621,336300.0],["1986-10-30",10.9621,11.3317,10.9211,11.1674,450200.0],["1986-10-31",11.1674,11.1674,10.88,10.9621,154800.0],["1986-11-03",10.9621,10.9621,10.839,10.88,154300.0],["1986-11-04",10.839,11.0853,10.839,10.88,351800.0],["1986-11-05",11.0032,11.2495,11.0032,11.2495,261300.0],["1986-11-06",11.2495,11.2495,11.1674,11.1674,120800.0],["1986-11-07",11.2906,11.4138,11.2495,11.3727,165700.0],["1986-11-10",11.2906,11.4138,11.2495,11.3727,112700.0],["1986-11-11",11.4138,11.4138,11.2495,11.2906,49500.0],["1986-11-12",11.3316,11.3316,11.0442,11.0853,157000.0],["1986-11-13",11.0032,11.1264,10.839,10.839,162000.0],["1986-11-14",10.9211,11.0443,10.88,11.0032,92700.0],["1986-11-17",11.163,11.2454,10.9571,11.163,184200.0],["1986-11-18",11.1218,11.163,10.7511,10.8335,187300.0],["1986-11-19",10.7511,10.9571,10.7099,10.8335,176800.0],["1986-11-20",10.7511,10.8747,10.7099,10.8747,120200.0],["1986-11-21",10.9159,11.163,10.9159,11.163,152800.0],["1986-11-24",11.163,11.369,11.0806,11.3278,201200.0],["1986-11-25",11.2454,11.4514,11.163,11.2042,220800.0],["1986-11-26",11.2454,11.2866,10.9983,11.0806,267500.0],["1986-11-28",11.0806,11.0806,10.8747,10.9983,102900.0],["1986-12-01",10.9983,11.163,10.7511,11.163,121100.0],["1986-12-02",11.163,11.2042,11.0394,11.163,247400.0],["1986-12-03",11.2454,11.6985,11.2042,11.6985,575400.0],["1986-12-04",11.6985,11.6985,11.2454,11.2454,232900.0],["1986-12-05",11.3278,11.369,11.0806,11.1218,178500.0],["1986-12-08",11.163,11.2042,10.9571,11.0806,270700.0],["1986-12-09",11.2042,11.3278,10.9983,10.9983,131400.0],["1986-12-10",10.9159,11.3278,10.8747,11.163,257500.0],["1986-12-11",11.2042,11.2042,10.9159,10.9983,119200.0],["1986-12-12",10.9983,11.163,10.7923,10.8335,180800.0],["1986-12-15",10.7923,10.8335,10.7099,10.8335,127900.0],["1986-12-16",10.9159,11.0394,10.8747,11.0394,153400.0],["1986-12-17",10.9571,11.1218,10.9159,10.9159,176300.0],["1986-12-18",10.9159,10.9571,10.6275,10.6275,126600.0],["1986-12-19",10.5039,10.7923,10.5039,10.7923,264100.0],["1986-12-22",10.7099,10.8747,10.6687,10.6687,210700.0],["1986-12-23",10.6687,10.6687,10.4216,10.5451,279800.0],["1986-12-24",10.5451,10.8335,10.5039,10.7511,68100.0],["1986-12-26",10.8335,10.8747,10.7511,10.8335,18800.0],["1986-12-29",10.8335,10.9571,10.7923,10.8747,120800.0],["1986-12-30",10.8747,10.9982,10.8335,10.957,94300.0],["1986-12-31",10.9983,10.9983,10.8747,10.9983,189500.0],["1987-01-02",11.0394,11.1218,10.9571,11.1218,58900.0],["1987-01-05",11.163,11.4926,11.163,11.4102,181100.0],["1987-01-06",11.4926,11.5337,11.3278,11.4102,261900.0],["1987-01-07",11.4102,11.4514,11.2866,11.4102,170400.0],["1987-01-08",11.4514,11.7809,11.369,11.6985,393300.0],["1987-01-09",11.7809,11.8221,11.6161,11.7397,286600.0],["1987-01-12",11.6985,11.8221,11.6985,11.7809,242900.0],["1987-01-13",11.6573,11.8633,11.6161,11.7809,493900.0],["1987-01-14",11.9045,12.1516,11.8633,12.1516,359900.0],["1987-01-15",12.1928,12.5224,11.9869,12.0281,320700.0],["1987-01-16",11.7809,12.0281,11.7397,11.8633,339100.0],["1987-01-19",11.8633,12.0281,11.5337,12.0281,257400.0],["1987-01-20",12.1928,12.1928,11.7809,12.1516,394100.0],["1987-01-21",12.0692,12.2752,11.9045,11.9045,205700.0],["1987-01-22",11.9457,12.1928,11.9457,12.1928,190800.0],["1987-01-23",12.1928,12.4812,12.0692,12.234,420800.0],["1987-01-26",12.1104,12.1516,11.9457,11.9869,85800.0],["1987-01-27",12.0281,12.234,11.9869,12.1516,292700.0],["1987-01-28",12.1928,12.7695,12.1516,12.6871,540400.0],["1987-01-29",12.6871,12.7283,12.2752,12.2752,183600.0],["1987-01-30",12.234,12.3164,11.7397,12.234,147500.0],["1987-02-02",12.1928,12.3576,12.0692,12.2752,260800.0],["1987-02-03",12.3164,12.5224,12.2752,12.44,361800.0],["1987-02-04",12.4812,12.6459,12.3988,12.6459,349100.0],["1987-02-05",12.5635,12.7283,12.5223,12.6459,236100.0],["1987-02-06",12.7695,13.0167,12.7283,12.8107,187700.0],["1987-02-09",12.7695,12.7695,12.3164,12.3576,189100.0],["1987-02-10",12.3576,12.4812,12.1516,12.3576,173300.0],["1987-02-11",12.3576,12.5635,12.234,12.4812,380300.0],["1987-02-12",12.5224,12.5224,12.3576,12.3988,196000.0],["1987-02-13",12.44,12.6459,12.3164,12.44,195400.0],["1987-02-17",12.5224,12.9343,12.44,12.8931,183900.0],["1987-02-18",13.1402,13.1402,12.8519,13.0167,182200.0],["1987-02-19",13.0579,13.099,12.9343,13.0167,135500.0],["1987-02-20",13.0578,13.0578,12.7695,12.8107,128300.0],["1987-02-23",12.8107,12.8931,12.3988,12.7695,104900.0],["1987-02-24",12.6871,12.8931,12.6871,12.8931,106100.0],["1987-02-25",12.8519,13.0167,12.8107,12.9343,200800.0],["1987-02-26",13.099,13.099,12.9343,12.9343,232600.0],["1987-02-27",13.0167,13.2638,12.8931,12.8931,157100.0],["1987-03-02",13.099,13.2638,13.0167,13.1402,196000.0],["1987-03-03",13.1006,13.2659,13.1006,13.1006,113500.0],["1987-03-04",13.1006,13.3898,13.1006,13.1832,181600.0],["1987-03-05",13.2659,13.3072,13.1419,13.1832,102500.0],["1987-03-06",13.1419,13.2659,13.0592,13.1419,168900.0],["1987-03-09",13.2245,13.2245,12.7286,12.8526,187300.0],["1987-03-10",12.7699,13.0592,12.6873,13.0592,182300.0],["1987-03-11",13.2245,13.2659,13.1006,13.1832,253500.0],["1987-03-12",13.1832,13.1832,12.398,13.0179,334200.0],["1987-03-13",13.0592,13.1006,12.9766,12.9766,279500.0],["1987-03-16",12.8939,12.9766,12.7286,12.7286,131500.0],["1987-03-17",12.7286,12.7286,12.5633,12.6873,144200.0],["1987-03-18",12.7699,12.8113,12.4807,12.6046,113100.0],["1987-03-19",12.522,12.9353,12.4393,12.8939,148100.0],["1987-03-20",13.1832,13.3072,13.0592,13.3072,352800.0],["1987-03-23",13.3485,13.7205,13.2659,13.7205,275300.0],["1987-03-24",13.7205,14.2164,13.7205,13.7205,344800.0],["1987-03-25",13.7205,13.7205,13.4725,13.5552,173800.0],["1987-03-26",13.5552,13.8858,13.5138,13.7618,261700.0],["1987-03-27",13.9684,14.0097,13.7618,13.7618,88900.0],["1987-03-30",13.0592,13.4312,12.7286,13.3072,189000.0],["1987-03-31",13.3072,13.4725,13.2245,13.3898,201300.0],["1987-04-01",13.1419,13.2245,13.0592,13.1419,205900.0],["1987-04-02",13.1419,13.3898,13.1006,13.3072,179900.0],["1987-04-03",13.2245,13.8031,13.1832,13.7205,153800.0],["1987-04-06",13.8031,14.1337,13.7205,13.9684,168600.0],["1987-04-07",14.0097,14.1337,13.7205,13.7205,272400.0],["1987-04-08",13.6378,13.8858,13.5965,13.7618,313400.0],["1987-04-09",13.8858,13.9684,13.4312,13.4312,267400.0],["1987-04-10",13.4725,13.5138,13.2659,13.3485,223800.0],["1987-04-13",13.3072,13.3485,12.7286,12.8113,197200.0],["1987-04-14",12.5633,12.5633,11.9021,12.0261,603600.0],["1987-04-15",12.274,12.3153,12.0674,12.15,612300.0],["1987-04-16",12.3153,12.8526,12.3153,12.8113,543200.0],["1987-04-20",12.7286,12.9352,12.5633,12.5633,302500.0],["1987-04-21",12.5633,12.7286,12.15,12.7286,428500.0],["1987-04-22",12.646,12.7286,12.5633,12.6873,211600.0],["1987-04-23",12.646,12.9352,12.5633,12.8113,264700.0],["1987-04-24",12.646,12.7286,12.4393,12.4807,322100.0],["1987-04-27",12.1087,12.274,11.8608,12.1914,296000.0],["1987-04-28",12.274,12.5633,12.2327,12.398,262700.0],["1987-04-29",12.4807,12.8939,12.4393,12.8526,123100.0],["1987-04-30",12.8526,13.2245,12.8526,13.0592,299200.0],["1987-05-01",12.9766,12.9766,12.5633,12.7699,187700.0],["1987-05-04",12.7699,12.8939,12.7286,12.8113,117400.0],["1987-05-05",12.8526,12.8939,12.7699,12.8526,94000.0],["1987-05-06",12.8939,12.9766,12.7699,12.8113,96900.0],["1987-05-07",12.8939,12.9353,12.5633,12.646,250000.0],["1987-05-08",12.6873,12.8113,12.5633,12.6873,112000.0],["1987-05-11",12.7699,12.9766,12.7286,12.8526,191500.0],["1987-05-12",12.7699,12.9766,12.6873,12.9353,75100.0],["1987-05-13",12.9353,13.0179,12.8939,12.9353,117500.0],["1987-05-14",13.0179,13.0592,12.7286,12.7699,106200.0],["1987-05-15",12.3154,12.4393,11.9021,12.1914,678500.0],["1987-05-18",12.2327,12.3567,12.1087,12.3567,162600.0],["1987-05-19",12.4393,12.4393,11.9021,12.0261,265800.0],["1987-05-20",11.9021,12.15,11.8194,11.8194,345800.0],["1987-05-21",11.8194,11.8194,11.4888,11.6541,617700.0],["1987-05-22",11.7802,11.8217,11.6973,11.7802,166400.0],["1987-05-26",12.3609,12.4439,12.1121,12.4439,129800.0],["1987-05-27",12.3609,12.5683,12.3195,12.5683,159000.0],["1987-05-28",12.4854,12.6098,12.3195,12.5683,98400.0],["1987-05-29",12.4854,12.5683,12.278,12.3195,55900.0],["1987-06-01",12.2365,12.3609,12.1121,12.1535,91600.0],["1987-06-02",12.2365,12.4024,12.0291,12.3195,107900.0],["1987-06-03",12.4024,12.6928,12.3195,12.5683,112500.0],["1987-06-04",12.6098,12.8172,12.4854,12.8172,116200.0],["1987-06-05",12.8172,12.9002,12.5269,12.5269,135700.0],["1987-06-08",12.6098,12.7343,12.4439,12.7343,63100.0],["1987-06-09",12.7757,12.9417,12.7757,12.9417,166400.0],["1987-06-10",12.9417,13.3979,12.9417,13.1076,168100.0],["1987-06-11",13.2735,13.315,13.149,13.315,110000.0],["1987-06-12",13.315,13.3979,13.315,13.3564,124300.0],["1987-06-15",13.3564,13.5638,13.315,13.3564,153200.0],["1987-06-16",13.4394,13.4394,13.2735,13.4394,98800.0],["1987-06-17",13.3979,13.5224,13.3565,13.4809,64600.0],["1987-06-18",13.5224,13.5224,13.315,13.4394,154000.0],["1987-06-19",13.5224,13.5224,13.2735,13.2735,160100.0],["1987-06-22",13.2735,13.2735,12.9416,12.9831,234100.0],["1987-06-23",13.0661,13.0661,12.6098,12.6928,117300.0],["1987-06-24",12.7343,12.8172,12.6098,12.6513,373600.0],["1987-06-25",12.8172,12.8587,12.6513,12.6513,99700.0],["1987-06-26",12.6513,12.6928,12.5269,12.5683,252600.0],["1987-06-29",12.5269,12.5269,12.195,12.3609,321800.0],["1987-06-30",12.3609,12.3609,11.9047,12.0291,351300.0],["1987-07-01",12.0706,12.278,11.9461,12.278,438500.0],["1987-07-02",12.4024,12.5269,12.3195,12.3609,144400.0],["1987-07-06",12.278,12.4024,12.1121,12.1535,107200.0],["1987-07-07",12.1535,12.4024,12.1535,12.4024,202500.0],["1987-07-08",12.4024,12.4024,12.195,12.278,178500.0],["1987-07-09",12.278,12.3609,12.278,12.278,225400.0],["1987-07-10",12.3195,12.3195,11.9461,11.9876,332400.0],["1987-07-13",11.9047,11.9047,11.6143,11.8632,486900.0],["1987-07-14",11.9047,12.0291,11.8632,12.0291,762700.0],["1987-07-15",12.0291,12.3609,12.0291,12.2365,360200.0],["1987-07-16",12.278,12.3195,12.0706,12.1121,204000.0],["1987-07-17",12.1121,12.278,12.0291,12.195,362500.0],["1987-07-20",12.1121,12.195,12.0291,12.1121,64900.0],["1987-07-21",11.9876,12.1121,11.8632,11.9047,503500.0],["1987-07-22",12.0291,12.0291,11.4484,11.6558,550200.0],["1987-07-23",11.7387,11.8217,11.4899,11.7387,580600.0],["1987-07-24",11.7802,11.8632,11.6973,11.8217,270600.0],["1987-07-27",11.7802,11.8217,11.7387,11.8217,120300.0],["1987-07-28",11.8632,11.9876,11.8217,11.9876,209500.0],["1987-07-29",11.9461,12.3195,11.9461,12.278,218600.0],["1987-07-30",12.4439,12.4854,12.278,12.4024,190900.0],["1987-07-31",12.4024,12.4854,12.3195,12.4439,276800.0],["1987-08-03",12.3609,12.4024,12.278,12.278,130700.0],["1987-08-04",12.195,12.3609,12.195,12.2365,247500.0],["1987-08-05",12.2365,12.5683,12.2365,12.4439,182300.0],["1987-08-06",12.4439,12.7757,12.4439,12.6928,292000.0],["1987-08-07",12.7757,12.9831,12.7343,12.9831,580500.0],["1987-08-10",12.9002,13.149,12.8587,13.1076,238500.0],["1987-08-11",13.1491,13.3564,12.9417,13.0246,426000.0],["1987-08-12",13.1905,13.3565,13.1076,13.2735,631400.0],["1987-08-13",13.315,13.4394,13.232,13.3979,377900.0],["1987-08-14",13.2735,13.5639,13.232,13.4809,205000.0],["1987-08-17",13.4809,13.6053,13.3979,13.4809,155100.0],["1987-08-18",13.5638,13.5638,13.315,13.3979,153300.0],["1987-08-19",13.3564,13.3979,13.1905,13.3564,187600.0],["1987-08-20",13.4394,13.5224,13.315,13.4394,118400.0],["1987-08-21",13.4394,13.4809,13.315,13.3979,157400.0],["1987-08-24",13.3564,13.3564,13.149,13.1905,116000.0],["1987-08-25",13.232,13.3979,13.1905,13.3979,205300.0],["1987-08-26",13.4394,13.5224,13.315,13.315,141900.0],["1987-08-27",13.315,13.3564,13.149,13.149,147600.0],["1987-08-28",13.232,13.232,12.9002,12.9417,85600.0],["1987-08-31",12.8587,13.315,12.8587,13.315,168700.0],["1987-09-01",13.1491,13.315,12.8587,12.9417,127300.0],["1987-09-02",12.8185,12.9433,12.7352,12.8185,138000.0],["1987-09-03",12.9017,13.0682,12.7768,12.9433,218100.0],["1987-09-04",12.9433,12.9433,12.5271,12.5271,226800.0],["1987-09-08",12.4023,12.5271,12.1526,12.2358,326100.0],["1987-09-09",12.319,12.4439,12.2358,12.4439,231100.0],["1987-09-10",12.4023,12.5271,12.1942,12.319,157100.0],["1987-09-11",12.319,12.5688,12.319,12.4855,140000.0],["1987-09-14",12.4023,12.4855,12.4023,12.4439,158100.0],["1987-09-15",12.4439,12.4439,12.2358,12.319,141200.0],["1987-09-16",12.2774,12.2774,12.0693,12.0693,191800.0],["1987-09-17",12.1526,12.3607,12.1109,12.2358,182200.0],["1987-09-18",12.2774,12.319,12.1942,12.1942,121100.0],["1987-09-21",12.319,12.3607,12.0277,12.0693,121600.0],["1987-09-22",12.0693,12.2358,11.9861,12.2358,260800.0],["1987-09-23",12.2358,12.4855,12.1526,12.4023,237400.0],["1987-09-24",12.4023,12.5688,12.1942,12.1942,193400.0],["1987-09-25",12.1942,12.1942,11.8196,11.9029,600200.0],["1987-09-28",11.9445,12.0277,11.9029,12.0277,289200.0],["1987-09-29",11.9029,12.6936,11.8612,12.1942,289400.0],["1987-09-30",12.111,12.319,12.0693,12.1526,214700.0],["1987-10-01",12.2358,12.5688,12.2358,12.5271,129300.0],["1987-10-02",12.6104,12.652,12.4855,12.5271,235100.0],["1987-10-05",12.4439,12.652,12.3607,12.652,91200.0],["1987-10-06",12.6936,12.7352,11.9029,11.9445,303100.0],["1987-10-07",12.0277,12.1942,11.9445,11.9861,229500.0],["1987-10-08",12.0693,12.0693,11.7364,11.778,168900.0],["1987-10-09",11.8612,11.9861,11.6948,11.6948,286300.0],["1987-10-12",11.778,11.778,11.5283,11.6532,151700.0],["1987-10-13",11.6948,11.778,11.5699,11.6532,166500.0],["1987-10-14",11.5699,11.6531,11.4451,11.4867,261000.0],["1987-10-15",11.4034,11.6115,10.9873,10.9873,424000.0],["1987-10-16",10.5711,10.7792,10.2381,10.6543,378900.0],["1987-10-19",6.9919,8.9896,6.9919,8.6566,817000.0],["1987-10-20",8.8231,9.1144,7.9075,8.2404,1071400.0],["1987-10-21",8.2821,9.2393,8.2821,9.2393,618300.0],["1987-10-22",8.9063,8.9896,8.4902,8.7815,572400.0],["1987-10-23",8.3237,8.615,8.3237,8.3237,483500.0],["1987-10-26",8.2404,8.2821,7.5745,7.741,374800.0],["1987-10-27",7.6578,7.7826,7.5329,7.6162,273200.0],["1987-10-28",7.3248,7.5329,7.2832,7.5329,382800.0],["1987-10-29",7.5745,8.2404,7.5745,8.1572,386000.0],["1987-10-30",8.1988,8.7815,8.1988,8.6566,262200.0],["1987-11-02",8.7399,8.8647,8.5318,8.7815,156800.0],["1987-11-03",8.6566,8.6566,8.3237,8.5734,122300.0],["1987-11-04",8.4902,8.7815,8.4902,8.6566,248900.0],["1987-11-05",8.4069,8.9896,8.3653,8.6982,454700.0],["1987-11-06",8.6982,9.0312,8.615,8.615,203300.0],["1987-11-09",8.615,8.6566,8.0323,8.074,251500.0],["1987-11-10",7.8243,7.9491,7.5745,7.8659,301600.0],["1987-11-11",8.1572,8.2821,8.0324,8.2821,298000.0],["1987-11-12",8.4901,8.7399,8.3237,8.5734,513400.0],["1987-11-13",8.5318,8.615,8.4069,8.4485,157100.0],["1987-11-16",8.4084,8.4084,8.0737,8.1574,167600.0],["1987-11-17",8.1155,8.1992,8.0319,8.1574,174100.0],["1987-11-18",8.1992,8.1992,7.9482,8.0737,196700.0],["1987-11-19",8.0319,8.0737,7.8645,7.8645,312700.0],["1987-11-20",7.3626,7.8227,7.3626,7.7391,189500.0],["1987-11-23",7.9064,8.0319,7.8227,7.9482,139300.0],["1987-11-24",8.1155,8.4502,7.99,8.0737,315300.0],["1987-11-25",8.0319,8.1992,7.7809,7.9064,419400.0],["1987-11-27",7.99,7.99,7.6554,7.8227,147300.0],["1987-11-30",7.2789,7.2789,6.6932,6.9861,662400.0],["1987-12-01",7.1116,7.1534,7.0697,7.1534,581700.0],["1987-12-02",7.1534,7.6136,7.0279,7.4462,332500.0],["1987-12-03",7.5299,7.5299,7.2789,7.2789,298800.0],["1987-12-04",7.1952,7.4881,7.0279,7.4044,245100.0],["1987-12-07",7.5299,7.6554,7.4462,7.5717,208000.0],["1987-12-08",7.5299,7.6136,7.3626,7.5717,224400.0],["1987-12-09",7.6972,8.0737,7.6972,7.7809,488200.0],["1987-12-10",7.5299,7.7391,7.3626,7.4044,426600.0],["1987-12-11",7.4462,7.6136,7.4462,7.5717,412400.0],["1987-12-14",7.5299,7.7391,7.5299,7.5717,350900.0],["1987-12-15",7.9482,7.99,7.8227,7.9064,177200.0],["1987-12-16",7.7809,8.0319,7.7809,8.0319,268400.0],["1987-12-17",8.1155,8.4084,8.1155,8.1574,306700.0],["1987-12-18",8.4502,8.6175,8.2829,8.6175,397700.0],["1987-12-21",8.7012,9.0777,8.6594,8.8685,350800.0],["1987-12-22",8.8685,8.9104,8.743,8.9104,288900.0],["1987-12-23",8.8685,8.9104,8.7849,8.8685,232000.0],["1987-12-24",8.8685,9.0359,8.8685,8.994,286500.0],["1987-12-28",8.9522,8.9522,8.7849,8.8685,154500.0],["1987-12-29",8.9104,8.9522,8.7012,8.7849,88600.0],["1987-12-30",8.7849,8.7849,8.7012,8.743,182600.0],["1987-12-31",8.7012,8.8685,8.6175,8.8685,157300.0],["1988-01-04",8.743,9.0777,8.743,8.9104,165800.0],["1988-01-05",9.0359,9.3287,9.0359,9.2032,190700.0],["1988-01-06",9.1195,9.1195,8.9522,8.9522,167900.0],["1988-01-07",8.9522,9.1614,8.8685,9.0359,139700.0],["1988-01-08",9.0359,9.0359,8.6175,8.6175,119800.0],["1988-01-11",8.7849,8.7849,8.3665,8.5339,166400.0],["1988-01-12",8.6175,8.6175,8.241,8.3665,90800.0],["1988-01-13",8.2829,8.492,8.1574,8.4084,134700.0],["1988-01-14",8.3665,8.4084,8.1992,8.1992,114900.0],["1988-01-15",8.4502,8.6175,8.3247,8.5757,311600.0],["1988-01-18",8.6175,8.7012,8.5757,8.6175,104200.0],["1988-01-19",8.5339,8.7849,8.5339,8.6594,85500.0],["1988-01-20",8.5757,8.5757,8.241,8.241,82400.0],["1988-01-21",8.3247,8.492,8.0737,8.4502,116800.0],["1988-01-22",8.4502,8.7012,8.3665,8.6175,63200.0],["1988-01-25",8.5339,8.9522,8.5339,8.8685,217300.0],["1988-01-26",8.9522,8.9522,8.7849,8.7849,262300.0],["1988-01-27",8.8267,8.8685,8.743,8.8685,127000.0],["1988-01-28",8.9104,8.994,8.7849,8.9522,148800.0],["1988-01-29",8.9522,9.4124,8.8685,9.4124,453000.0],["1988-02-01",9.3705,9.5379,9.3287,9.3287,399400.0],["1988-02-02",9.3705,9.4542,9.245,9.4124,191800.0],["1988-02-03",9.4124,9.4542,9.0777,9.1195,324900.0],["1988-02-04",9.1195,9.2032,9.0777,9.1195,147900.0],["1988-02-05",9.1195,9.1614,8.9104,9.0359,1394900.0],["1988-02-08",9.0359,9.0359,8.9522,8.994,101700.0],["1988-02-09",9.0777,9.0777,8.9104,8.994,190200.0],["1988-02-10",9.1195,9.3705,9.1195,9.3287,420200.0],["1988-02-11",9.2869,9.3705,9.1614,9.2869,200600.0],["1988-02-12",9.3705,9.496,9.245,9.3287,179000.0],["1988-02-16",9.4124,9.4124,9.2032,9.3705,118700.0],["1988-02-17",9.6215,9.7052,9.5797,9.6634,184200.0],["1988-02-18",9.6634,9.747,9.6215,9.6634,107000.0],["1988-02-19",9.6215,9.9143,9.5797,9.8725,114100.0],["1988-02-22",9.8725,10.0398,9.747,10.0398,139300.0],["1988-02-23",10.1235,10.1235,9.8725,9.9562,149900.0],["1988-02-24",9.9562,9.9562,9.496,9.5378,97300.0],["1988-02-25",9.5379,10.0398,9.5379,9.8307,238500.0],["1988-02-26",9.8725,9.9562,9.8307,9.9562,178800.0],["1988-02-29",9.998,10.0398,9.8307,10.0398,276900.0],["1988-03-01",10.0399,10.1235,9.998,10.0817,342300.0],["1988-03-02",10.1288,10.2548,10.1288,10.2128,110900.0],["1988-03-03",10.2548,10.3389,10.2548,10.3389,124200.0],["1988-03-04",10.2969,10.549,10.2969,10.507,191200.0],["1988-03-07",10.465,10.507,10.4229,10.465,114400.0],["1988-03-08",10.465,10.7171,10.465,10.6751,165400.0],["1988-03-09",10.6751,10.8853,10.5911,10.6331,289800.0],["1988-03-10",10.6751,10.9273,10.549,10.549,413600.0],["1988-03-11",10.507,10.5911,10.2969,10.465,170000.0],["1988-03-14",10.549,10.6331,10.507,10.507,131200.0],["1988-03-15",10.5911,10.8012,10.549,10.7171,248200.0],["1988-03-16",10.8012,10.9273,10.5911,10.9273,265200.0],["1988-03-17",10.9273,10.9273,10.6331,10.7592,239000.0],["1988-03-18",10.9273,10.9273,10.6331,10.7592,372400.0],["1988-03-21",10.6331,10.6331,10.2969,10.507,103400.0],["1988-03-22",10.6331,10.7171,10.5911,10.6751,139100.0],["1988-03-23",10.5911,10.8432,10.5911,10.8432,255900.0],["1988-03-24",10.8012,10.8012,10.5911,10.5911,1613800.0],["1988-03-25",10.5911,10.5911,10.2128,10.3389,226700.0],["1988-03-28",10.0867,10.1708,10.0027,10.1288,137900.0],["1988-03-29",10.1708,10.2128,10.1287,10.1708,176600.0],["1988-03-30",10.2548,10.2969,9.7505,9.7505,446700.0],["1988-03-31",9.7505,9.8766,9.5404,9.7925,116000.0],["1988-04-04",9.7505,10.3389,9.7505,10.2548,141700.0],["1988-04-05",10.2969,10.3389,10.0867,10.2128,190200.0],["1988-04-06",10.2548,10.2548,9.9186,10.1708,267300.0],["1988-04-07",10.2548,10.3809,10.2128,10.3389,109300.0],["1988-04-08",10.3809,10.4229,10.3389,10.3809,155100.0],["1988-04-11",10.3389,10.3389,10.1708,10.3389,130500.0],["1988-04-12",10.4229,10.5911,10.3389,10.549,131500.0],["1988-04-13",10.549,10.6331,10.4229,10.549,229500.0],["1988-04-14",10.3809,10.4229,9.8346,9.9186,176500.0],["1988-04-15",9.9186,9.9186,9.7085,9.7505,155100.0],["1988-04-18",9.8346,9.9186,9.6244,9.7925,96100.0],["1988-04-19",9.7925,10.0027,9.7925,9.9186,84900.0],["1988-04-20",9.9186,10.0447,9.8766,9.9186,104500.0],["1988-04-21",9.9186,10.1288,9.9186,10.0447,263400.0],["1988-04-22",9.9606,10.0447,9.9186,9.9606,142600.0],["1988-04-25",10.0447,10.1288,9.9186,9.9186,81500.0],["1988-04-26",9.8346,10.0867,9.8346,9.9606,54500.0],["1988-04-27",10.0447,10.0867,9.9186,9.9606,105100.0],["1988-04-28",10.0447,10.0447,9.9186,10.0027,55200.0],["1988-04-29",10.0447,10.0447,9.7085,9.7925,178300.0],["1988-05-02",9.8766,9.9186,9.7505,9.8766,169600.0],["1988-05-03",9.8766,9.9186,9.7925,9.8766,113100.0],["1988-05-04",9.9186,9.9186,9.6664,9.6664,215400.0],["1988-05-05",9.7085,9.7085,9.4563,9.5404,71100.0],["1988-05-06",9.6244,9.7085,9.4563,9.5404,172200.0],["1988-05-09",9.5824,9.6244,9.4143,9.4563,71800.0],["1988-05-10",9.4563,9.5404,9.3302,9.4143,104300.0],["1988-05-11",9.2882,9.2882,8.8259,8.9099,837100.0],["1988-05-12",8.952,9.036,8.9099,8.994,225300.0],["1988-05-13",9.036,9.0781,8.952,9.036,1199400.0],["1988-05-16",9.078,9.1201,8.952,9.1201,113500.0],["1988-05-17",9.2041,9.2041,8.9099,8.9099,117200.0],["1988-05-18",8.9099,8.9099,8.5737,8.6998,162300.0],["1988-05-19",8.7418,8.7839,8.6578,8.7839,123800.0],["1988-05-20",8.7839,8.8679,8.7418,8.8679,83400.0],["1988-05-23",8.8307,8.873,8.6195,8.8307,53300.0],["1988-05-24",8.7885,8.7885,8.6617,8.704,213100.0],["1988-05-25",8.7885,8.7885,8.6195,8.6195,408200.0],["1988-05-26",8.704,8.7462,8.6195,8.704,530700.0],["1988-05-27",8.6617,8.6617,8.6195,8.6617,130300.0],["1988-05-31",8.6617,8.9152,8.6195,8.9152,171600.0],["1988-06-01",9.1265,9.2955,9.042,9.2955,213200.0],["1988-06-02",9.2955,9.2955,9.211,9.2955,113500.0],["1988-06-03",9.2955,9.38,9.211,9.38,185600.0],["1988-06-06",9.38,9.4645,9.2955,9.4645,70000.0],["1988-06-07",9.38,9.5068,9.211,9.3378,75500.0],["1988-06-08",9.4223,9.718,9.2955,9.718,198400.0],["1988-06-09",9.8025,9.887,9.718,9.8448,128200.0],["1988-06-10",9.7603,9.7603,9.4645,9.549,243400.0],["1988-06-13",9.549,9.5913,9.4223,9.4645,183700.0],["1988-06-14",9.5913,9.6758,9.5068,9.6335,292000.0],["1988-06-15",9.549,9.6758,9.5068,9.6335,98100.0],["1988-06-16",9.549,9.5913,9.1687,9.2532,143500.0],["1988-06-17",9.2955,9.3378,8.9575,8.9997,223700.0],["1988-06-20",8.9575,9.5913,8.873,8.9575,241000.0],["1988-06-21",9.042,9.2955,8.9575,9.2532,216300.0],["1988-06-22",9.3378,9.5068,9.3378,9.4223,186000.0],["1988-06-23",9.549,9.6335,9.3378,9.6335,115300.0],["1988-06-24",9.5913,9.6335,9.5068,9.549,66500.0],["1988-06-27",9.5068,9.549,9.1265,9.211,197400.0],["1988-06-28",9.2533,9.4223,9.1265,9.4223,126100.0],["1988-06-29",9.38,9.4223,9.1687,9.2955,296200.0],["1988-06-30",9.3378,9.6335,9.2533,9.5913,257800.0],["1988-07-01",9.718,9.718,9.5068,9.5913,187500.0],["1988-07-05",9.549,9.8025,9.549,9.8025,244200.0],["1988-07-06",9.887,9.887,9.4645,9.549,248000.0],["1988-07-07",9.4645,9.5068,9.211,9.2955,58900.0],["1988-07-08",9.2955,9.38,9.1265,9.1687,140900.0],["1988-07-11",9.2533,9.2533,9.0842,9.1265,81400.0],["1988-07-12",9.1265,9.1687,8.9152,9.0842,171200.0],["1988-07-13",9.1687,9.211,8.9575,9.042,268600.0],["1988-07-14",9.042,9.042,8.9997,9.042,67200.0],["1988-07-15",9.042,9.042,8.9152,8.9997,378300.0],["1988-07-18",9.0842,9.0842,8.9575,9.042,93900.0],["1988-07-19",9.042,9.042,8.7462,8.873,252800.0],["1988-07-20",8.7885,8.9997,8.7885,8.9152,245400.0],["1988-07-21",8.9152,8.9997,8.8307,8.873,187200.0],["1988-07-22",8.8307,8.9575,8.6195,8.6617,388200.0],["1988-07-25",8.6195,8.9997,8.5772,8.6617,527600.0],["1988-07-26",8.535,8.6195,8.4505,8.4927,569300.0],["1988-07-27",8.535,8.6195,8.4927,8.4927,197400.0],["1988-07-28",8.4927,8.5772,8.4505,8.535,121500.0],["1988-07-29",8.535,8.9575,8.535,8.9575,244800.0],["1988-08-01",8.873,8.873,8.704,8.7885,598200.0],["1988-08-02",8.873,8.873,8.6617,8.6617,373900.0],["1988-08-03",8.704,8.7885,8.6617,8.7462,591000.0],["1988-08-04",8.7885,8.8307,8.704,8.704,468900.0],["1988-08-05",8.704,8.7462,8.704,8.704,142300.0],["1988-08-08",8.704,8.8307,8.704,8.704,80200.0],["1988-08-09",8.7462,8.7885,8.6617,8.704,164000.0],["1988-08-10",8.6195,8.6195,8.4082,8.4505,439700.0],["1988-08-11",8.4505,8.4927,8.3237,8.366,377200.0],["1988-08-12",8.4082,8.4082,8.2392,8.3237,199800.0],["1988-08-15",8.3237,8.366,8.1547,8.1547,281000.0],["1988-08-16",8.1547,8.1969,8.0279,8.0702,303300.0],["1988-08-17",8.1124,8.1124,7.7744,7.8589,594500.0],["1988-08-18",7.8589,7.9434,7.8167,7.8589,320000.0],["1988-08-19",7.9012,8.0702,7.8589,8.0702,197900.0],["1988-08-22",7.9434,7.9434,7.7322,7.8589,425700.0],["1988-08-23",7.8589,7.9434,7.8167,7.9012,59900.0],["1988-08-24",7.9012,8.1969,7.9012,8.1547,164900.0],["1988-08-25",8.1547,8.1547,7.8589,7.9434,128000.0],["1988-08-26",8.0279,8.0702,7.9434,7.9857,57000.0],["1988-08-29",8.0279,8.4505,8.0279,8.4505,228900.0],["1988-08-30",8.4505,8.7462,8.4082,8.6617,214000.0],["1988-08-31",8.6195,8.704,8.4505,8.4505,96000.0],["1988-09-01",8.4131,8.4556,8.2856,8.2856,133400.0],["1988-09-02",8.3281,8.4131,8.2856,8.3706,290900.0],["1988-09-06",8.2856,8.4556,8.2856,8.3281,133100.0],["1988-09-07",8.3706,8.4556,8.3281,8.4556,304500.0],["1988-09-08",8.4131,8.498,8.4131,8.4556,107500.0],["1988-09-09",8.4556,8.583,8.3706,8.498,289600.0],["1988-09-12",8.498,8.668,8.3706,8.498,139500.0],["1988-09-13",8.4556,8.583,8.3281,8.5405,154400.0],["1988-09-14",8.7105,8.7105,8.3706,8.4131,293200.0],["1988-09-15",8.4131,8.4131,8.2006,8.2006,505900.0],["1988-09-16",8.1156,8.2856,8.1156,8.2431,323100.0],["1988-09-19",8.2431,8.2431,7.9882,8.2431,283300.0],["1988-09-20",8.2006,8.2431,8.1581,8.2006,216200.0],["1988-09-21",8.2006,8.2431,8.1156,8.1156,369200.0],["1988-09-22",8.0731,8.2006,7.9457,8.1581,478900.0],["1988-09-23",8.1156,8.1156,7.9882,8.0307,489300.0],["1988-09-26",7.9457,7.9882,7.8182,7.9032,543400.0],["1988-09-27",7.9457,8.1156,7.8607,8.0731,334800.0],["1988-09-28",8.0307,8.0307,7.8182,7.9882,622500.0],["1988-09-29",7.9457,8.0307,7.8607,8.0307,462300.0],["1988-09-30",8.0307,8.1156,7.9457,8.0307,535100.0],["1988-10-03",8.0307,8.3281,7.9457,8.3281,178100.0],["1988-10-04",8.4981,8.923,8.3281,8.838,1262500.0],["1988-10-05",9.0079,9.0079,8.668,8.7105,516000.0],["1988-10-06",8.7955,8.838,8.498,8.668,237500.0],["1988-10-07",8.7105,8.753,8.5405,8.668,477700.0],["1988-10-10",8.668,8.668,8.4556,8.5405,404200.0],["1988-10-11",8.4981,8.6255,8.4556,8.583,253000.0],["1988-10-12",8.5405,8.583,8.4131,8.5405,401200.0],["1988-10-13",8.4981,8.583,8.4131,8.583,320000.0],["1988-10-14",8.6255,8.9229,8.5405,8.6255,380900.0],["1988-10-17",8.668,8.7105,8.6255,8.668,227200.0],["1988-10-18",8.668,8.7105,8.583,8.6255,172300.0],["1988-10-19",8.668,8.753,8.5405,8.6255,302400.0],["1988-10-20",8.583,8.6255,8.3706,8.583,456000.0],["1988-10-21",8.5405,8.6255,8.4131,8.4131,257800.0],["1988-10-24",8.498,8.5405,8.4556,8.4556,254100.0],["1988-10-25",8.498,8.498,8.4131,8.498,233100.0],["1988-10-26",8.4981,8.7105,8.3706,8.4131,186900.0],["1988-10-27",8.4131,8.4131,8.2431,8.2856,163900.0],["1988-10-28",8.3706,8.4131,8.2431,8.2856,454200.0],["1988-10-31",8.2856,8.3281,8.0307,8.3281,361500.0],["1988-11-01",8.3281,8.583,8.3281,8.498,340800.0],["1988-11-02",8.583,8.583,8.4556,8.5405,173600.0],["1988-11-03",8.5405,8.753,8.498,8.6255,352700.0],["1988-11-04",8.5405,8.6255,8.3706,8.4556,115800.0],["1988-11-07",8.3706,8.4556,8.2431,8.2856,94900.0],["1988-11-08",8.3281,8.4131,8.2431,8.2431,110700.0],["1988-11-09",8.2431,8.2431,7.9457,8.1156,263200.0],["1988-11-10",8.1581,8.2431,8.1156,8.2006,287600.0],["1988-11-11",8.1581,8.2006,7.9882,7.9882,107200.0],["1988-11-14",8.0307,8.0731,7.9457,7.9882,162700.0],["1988-11-15",8.0307,8.0731,7.9882,8.0307,154300.0],["1988-11-16",7.9882,8.0307,7.6907,7.7332,316200.0],["1988-11-17",7.7384,7.8666,7.7384,7.8666,291100.0],["1988-11-18",7.9094,8.0376,7.8239,7.9949,136600.0],["1988-11-21",8.0804,8.0804,7.7811,7.8666,223500.0],["1988-11-22",7.8666,7.9521,7.8239,7.9521,283300.0],["1988-11-23",7.8666,8.0376,7.8666,8.0376,389700.0],["1988-11-25",7.9521,7.9949,7.8666,7.9094,113600.0],["1988-11-28",7.9521,7.9521,7.8666,7.9521,129700.0],["1988-11-29",7.9949,7.9949,7.8666,7.9949,173900.0],["1988-11-30",8.0376,8.2514,7.9521,8.1659,250300.0],["1988-12-01",8.2514,8.2514,8.1231,8.2514,186200.0],["1988-12-02",8.1231,8.2086,8.1231,8.2086,160200.0],["1988-12-05",8.2514,8.2941,8.2086,8.2941,70700.0],["1988-12-06",8.2941,8.3369,8.2086,8.2941,120200.0],["1988-12-07",8.4652,8.5079,8.3369,8.3797,281300.0],["1988-12-08",8.3797,8.4224,8.3369,8.3369,80300.0],["1988-12-09",8.3797,8.3797,8.2941,8.3369,124200.0],["1988-12-12",8.4224,8.4652,8.2941,8.3369,194300.0],["1988-12-13",8.4224,8.4224,8.2514,8.2941,201200.0],["1988-12-14",8.3369,8.3369,8.2514,8.2941,185900.0],["1988-12-15",8.3369,8.3369,8.2514,8.2941,89500.0],["1988-12-16",8.3797,8.4224,8.2514,8.4224,453300.0],["1988-12-19",8.3369,8.5507,8.2941,8.5079,319300.0],["1988-12-20",8.5507,8.5507,8.3369,8.4652,299700.0],["1988-12-21",8.5507,8.5934,8.4652,8.5079,170800.0],["1988-12-22",8.5079,8.6789,8.5079,8.6362,316900.0],["1988-12-23",8.6362,8.7217,8.5934,8.6362,58700.0],["1988-12-27",8.6362,8.8072,8.6362,8.7217,228700.0],["1988-12-28",8.8072,8.9782,8.7644,8.8072,346900.0],["1988-12-29",8.7644,8.9355,8.7644,8.8927,193200.0],["1988-12-30",8.9355,9.0637,8.8927,8.8927,178600.0],["1989-01-03",8.8927,8.9354,8.8072,8.8072,371200.0],["1989-01-04",8.8499,9.1065,8.7644,9.0637,412400.0],["1989-01-05",9.021,9.1492,9.021,9.1065,305900.0],["1989-01-06",9.0637,9.4485,9.0637,9.3202,591000.0],["1989-01-09",9.3202,9.363,9.1065,9.192,324400.0],["1989-01-10",9.192,9.192,9.0637,9.0637,240800.0],["1989-01-11",9.1492,9.192,9.0637,9.192,179200.0],["1989-01-12",9.1065,9.2347,9.1065,9.192,302700.0],["1989-01-13",9.192,9.192,9.0637,9.1065,132200.0],["1989-01-16",9.1065,9.1065,8.8927,8.8927,197200.0],["1989-01-17",8.9355,8.9782,8.8927,8.8927,102200.0],["1989-01-18",9.021,9.1065,8.8927,9.021,256200.0],["1989-01-19",9.0637,9.1065,8.9354,8.9354,153900.0],["1989-01-20",8.8927,9.021,8.8927,9.021,188300.0],["1989-01-23",9.021,9.1492,9.021,9.1065,263800.0],["1989-01-24",9.1065,9.2347,9.1065,9.192,305700.0],["1989-01-25",9.192,9.2347,9.1065,9.192,97000.0],["1989-01-26",9.192,9.363,9.1065,9.2347,166200.0],["1989-01-27",9.3202,9.4057,9.0637,9.1065,352900.0],["1989-01-30",9.0637,9.2347,9.021,9.1492,413100.0],["1989-01-31",9.2347,9.2775,9.0637,9.2347,276800.0],["1989-02-01",9.9188,9.9188,9.6195,9.6195,730300.0],["1989-02-02",9.705,9.7478,9.4912,9.5768,521100.0],["1989-02-03",9.4912,9.5768,9.4057,9.4057,465300.0],["1989-02-06",9.4057,9.534,9.3202,9.363,327000.0],["1989-02-07",9.363,9.534,9.2347,9.4057,471500.0],["1989-02-08",9.4057,9.4057,9.1492,9.2347,520300.0],["1989-02-09",9.192,9.2347,9.1065,9.1492,279900.0],["1989-02-10",9.0637,9.2347,9.0637,9.1492,297900.0],["1989-02-13",9.0637,9.2347,9.0637,9.1492,688200.0],["1989-02-14",9.192,9.192,9.0637,9.0637,267800.0],["1989-02-15",9.1065,9.192,9.0637,9.1065,295300.0],["1989-02-16",9.1492,9.1492,9.1065,9.1492,213800.0],["1989-02-17",9.1492,9.192,9.1065,9.192,258300.0],["1989-02-21",9.192,9.192,9.1065,9.1492,107200.0],["1989-02-22",9.1065,9.1492,9.021,9.021,237400.0],["1989-02-23",9.0637,9.1065,8.9782,9.1065,216500.0],["1989-02-24",9.021,9.1065,8.9354,8.9354,425400.0],["1989-02-27",8.9782,9.021,8.8072,8.8072,468500.0],["1989-02-28",8.8499,9.192,8.7217,8.7644,777900.0],["1989-03-01",8.7644,9.192,8.7644,8.8072,676200.0],["1989-03-02",8.8588,8.9448,8.8158,8.9448,143200.0],["1989-03-03",8.9018,8.9448,8.8588,8.9018,169700.0],["1989-03-06",8.9448,9.1598,8.9448,9.1598,250300.0],["1989-03-07",9.2028,9.2458,9.0738,9.1598,302000.0],["1989-03-08",9.1598,9.3318,9.1168,9.2888,390600.0],["1989-03-09",9.2888,9.3318,9.1168,9.1168,375900.0],["1989-03-10",9.1598,9.2028,9.0308,9.1598,134500.0],["1989-03-13",9.2458,9.3318,9.1598,9.2028,296300.0],["1989-03-14",9.2458,9.2888,9.0308,9.1168,230800.0],["1989-03-15",9.1168,9.2028,8.9878,9.0738,368600.0],["1989-03-16",8.9878,9.0738,8.8588,8.8588,120200.0],["1989-03-17",8.6008,8.7298,8.5578,8.6868,236700.0],["1989-03-20",8.6868,8.7298,8.5148,8.5148,179100.0],["1989-03-21",8.6868,8.6868,8.6008,8.6008,108100.0],["1989-03-22",8.6868,8.6868,8.4288,8.4718,329900.0],["1989-03-23",8.3857,8.5578,8.3857,8.5148,340200.0],["1989-03-27",8.4718,8.5148,8.4288,8.5148,134600.0],["1989-03-28",8.5148,8.5578,8.4718,8.5148,136000.0],["1989-03-29",8.4718,8.6868,8.4718,8.6868,177700.0],["1989-03-30",8.6868,8.6868,8.6008,8.6008,96700.0],["1989-03-31",8.6008,8.6868,8.4718,8.5578,113000.0],["1989-04-03",8.6008,8.7728,8.5578,8.7298,123400.0],["1989-04-04",8.7298,9.1598,8.6868,8.7728,341900.0],["1989-04-05",8.7728,8.8588,8.6868,8.7298,559500.0],["1989-04-06",8.5578,8.6438,8.4288,8.6008,207700.0],["1989-04-07",8.6008,8.6868,8.5148,8.6008,175600.0],["1989-04-10",8.6868,8.7298,8.6008,8.6438,228300.0],["1989-04-11",8.7298,8.7728,8.6438,8.7728,210200.0],["1989-04-12",8.7728,8.8588,8.6868,8.7298,474700.0],["1989-04-13",8.7298,8.8158,8.6438,8.7298,155500.0],["1989-04-14",8.7728,8.8588,8.7298,8.7728,191300.0],["1989-04-17",8.7728,8.7728,8.5578,8.6438,128100.0],["1989-04-18",8.6008,8.6868,8.6008,8.6868,128800.0],["1989-04-19",8.7298,8.7298,8.5578,8.6438,122700.0],["1989-04-20",8.6438,8.6438,8.4288,8.5148,292000.0],["1989-04-21",8.4288,8.6008,8.4288,8.6008,286200.0],["1989-04-24",8.6008,8.6008,8.4718,8.5148,211900.0],["1989-04-25",8.5578,8.5578,8.3858,8.4718,216200.0],["1989-04-26",8.5148,8.5148,8.3858,8.3858,208100.0],["1989-04-27",8.3858,8.5578,8.3427,8.3858,286700.0],["1989-04-28",8.4288,8.5148,8.3857,8.5148,254500.0],["1989-05-01",8.5148,8.5578,8.4288,8.5148,174000.0],["1989-05-02",8.5578,8.6008,8.5148,8.5148,169700.0],["1989-05-03",8.5578,8.6008,8.5148,8.6008,180800.0],["1989-05-04",8.6008,8.6868,8.5148,8.5578,184600.0],["1989-05-05",8.6008,8.6008,8.5578,8.6008,304700.0],["1989-05-08",8.6008,8.6438,8.4718,8.6008,194300.0],["1989-05-09",8.5578,8.6008,8.5148,8.5578,88200.0],["1989-05-10",8.5148,8.6008,8.5148,8.5578,163400.0],["1989-05-11",8.6008,8.6438,8.5578,8.5578,263200.0],["1989-05-12",8.6868,8.6868,8.5148,8.6008,234200.0],["1989-05-15",8.6008,8.6008,8.5148,8.6008,188100.0],["1989-05-16",8.5578,8.6008,8.5148,8.5578,230300.0],["1989-05-17",8.5578,8.6868,8.5148,8.6868,651700.0],["1989-05-18",8.7298,8.7298,8.5578,8.6438,222300.0],["1989-05-19",8.6868,8.9018,8.6868,8.8158,497300.0],["1989-05-22",8.9542,8.9542,8.7812,8.8677,188900.0],["1989-05-23",8.8677,8.9542,8.3919,8.3919,521300.0],["1989-05-24",8.1323,8.4351,8.0891,8.2621,1135900.0],["1989-05-25",8.2188,8.3054,8.1756,8.2188,403000.0],["1989-05-26",8.2188,8.2621,8.1756,8.2188,383000.0],["1989-05-30",8.2621,8.3486,8.1756,8.1756,287000.0],["1989-05-31",8.2188,8.4784,8.1756,8.3919,209600.0],["1989-06-01",8.4351,8.5216,8.3919,8.4351,173800.0],["1989-06-02",8.4784,8.5216,8.3054,8.3486,156300.0],["1989-06-05",8.4351,8.4351,8.1756,8.2621,167100.0],["1989-06-06",8.3054,8.3486,8.2188,8.3054,302900.0],["1989-06-07",8.3054,8.5216,8.3054,8.5216,578200.0],["1989-06-08",8.5216,8.8244,8.4784,8.5216,574900.0],["1989-06-09",8.4784,8.6514,8.4784,8.6514,484000.0],["1989-06-12",8.5649,8.9542,8.5649,8.8244,501900.0],["1989-06-13",8.911,9.3868,8.8244,9.3435,898600.0],["1989-06-14",9.3435,9.3868,8.9975,9.257,543000.0],["1989-06-15",9.3435,9.3435,8.9975,9.1272,339000.0],["1989-06-16",9.0407,9.257,9.0407,9.1705,397400.0],["1989-06-19",9.1272,9.1705,8.9975,9.084,160200.0],["1989-06-20",8.9975,9.0407,8.8244,8.8677,394900.0],["1989-06-21",8.8677,8.9975,8.8677,8.9542,176900.0],["1989-06-22",9.0407,9.3003,9.0407,9.2138,310200.0],["1989-06-23",9.3003,9.3868,9.1705,9.3003,255000.0],["1989-06-26",9.3435,9.3435,9.1272,9.1272,141500.0],["1989-06-27",9.1705,9.3003,9.084,9.1272,408200.0],["1989-06-28",9.1705,9.2138,9.0407,9.1272,263200.0],["1989-06-29",9.1272,9.1272,8.9975,8.9975,189700.0],["1989-06-30",8.9975,9.0407,8.8677,9.0407,462800.0],["1989-07-03",9.084,9.1272,9.0407,9.084,206400.0],["1989-07-05",9.0407,9.084,8.7812,8.8677,283800.0],["1989-07-06",8.9542,8.9542,8.8244,8.8677,117300.0],["1989-07-07",8.8244,9.0407,8.8244,8.8677,210400.0],["1989-07-10",8.911,9.084,8.911,8.911,127600.0],["1989-07-11",8.9109,8.9542,8.8244,8.8677,305300.0],["1989-07-12",8.8677,8.8677,8.5216,8.7379,387000.0],["1989-07-13",8.6947,8.7379,8.6082,8.7379,333300.0],["1989-07-14",8.7379,8.8244,8.5649,8.8244,232900.0],["1989-07-17",8.7812,8.8244,8.6514,8.7379,288600.0],["1989-07-18",8.6947,8.8677,8.6947,8.8244,501000.0],["1989-07-19",8.8244,9.43,8.8244,9.3435,1191900.0],["1989-07-20",9.3435,9.6031,9.2138,9.2138,1782400.0],["1989-07-21",9.3435,9.6896,9.3003,9.6896,880000.0],["1989-07-24",9.5598,10.1654,9.4733,9.9491,2067900.0],["1989-07-25",9.9059,10.1221,9.5165,9.6031,1094800.0],["1989-07-26",9.5598,9.7328,9.43,9.6463,677600.0],["1989-07-27",9.6031,10.2087,9.4733,10.1221,1499200.0],["1989-07-28",10.0356,10.1221,9.8193,9.9924,1096600.0],["1989-07-31",10.2519,10.2952,10.0356,10.0789,1185400.0],["1989-08-01",10.1654,10.7278,9.9491,10.6845,1797600.0],["1989-08-02",10.598,10.771,10.4682,10.6412,1810700.0],["1989-08-03",10.6412,10.6412,10.2952,10.3817,803800.0],["1989-08-04",10.2519,10.3817,10.1221,10.1654,382200.0],["1989-08-07",10.1222,10.3817,10.1222,10.2952,595500.0],["1989-08-08",10.2519,10.3384,9.9059,9.9924,748000.0],["1989-08-09",9.9491,10.0789,9.7328,9.9491,432300.0],["1989-08-10",9.8626,9.9491,9.7328,9.9491,475600.0],["1989-08-11",10.0356,10.1221,9.5598,9.6031,495600.0],["1989-08-14",9.3435,9.7328,9.3435,9.6031,456600.0],["1989-08-15",9.6896,9.9059,9.5598,9.9059,664500.0],["1989-08-16",9.9059,9.9924,9.7328,9.8194,602400.0],["1989-08-17",9.8626,9.9059,9.7328,9.9059,378100.0],["1989-08-18",9.8626,9.9491,9.8194,9.8626,428200.0],["1989-08-21",9.9491,9.9491,9.6031,9.6896,294500.0],["1989-08-22",9.6031,9.6463,9.4733,9.6463,200200.0],["1989-08-23",9.6031,9.7761,9.5598,9.6031,322300.0],["1989-08-24",9.6896,9.8626,9.6463,9.8194,482500.0],["1989-08-25",9.9491,9.9924,9.6896,9.8194,393900.0],["1989-08-28",9.6896,10.0789,9.6463,10.0356,413000.0],["1989-08-29",10.0356,10.0356,9.7761,9.8194,229500.0],["1989-08-30",9.8194,10.3817,9.7761,10.2952,1034500.0],["1989-08-31",10.2604,10.3039,9.9995,10.0865,423000.0],["1989-09-01",10.0865,10.1734,9.9561,9.9995,119400.0],["1989-09-05",9.9561,10.1734,9.9126,10.13,452200.0],["1989-09-06",9.9995,9.9995,9.6083,9.8691,369200.0],["1989-09-07",9.9126,9.9995,9.8256,9.8256,396600.0],["1989-09-08",9.8256,10.043,9.6517,9.9561,458600.0],["1989-09-11",9.9126,9.9126,9.7822,9.8256,349400.0],["1989-09-12",9.8256,9.8691,9.7387,9.7822,399500.0],["1989-09-13",9.7822,9.8256,9.6517,9.7387,353600.0],["1989-09-14",9.7387,9.7387,9.217,9.2604,687100.0],["1989-09-15",9.4344,9.4344,9.1735,9.2604,777800.0],["1989-09-18",9.2604,9.3474,9.1735,9.3474,465000.0],["1989-09-19",9.3474,9.3474,9.1735,9.1735,237100.0],["1989-09-20",9.217,9.3039,9.1735,9.2604,396600.0],["1989-09-21",9.3039,9.4343,9.217,9.3039,253300.0],["1989-09-22",9.3474,9.3909,9.217,9.2604,116100.0],["1989-09-25",9.217,9.2604,9.13,9.1735,116000.0],["1989-09-26",9.1735,9.2604,9.1735,9.1735,313800.0],["1989-09-27",9.13,9.4778,9.0865,9.3474,353800.0],["1989-09-28",9.4343,9.5648,9.3909,9.5213,500700.0],["1989-09-29",9.5213,9.5648,9.2604,9.4778,370500.0],["1989-10-02",9.3909,9.4344,9.3474,9.4344,133800.0],["1989-10-03",9.4778,9.4778,9.3474,9.3474,183300.0],["1989-10-04",9.3474,9.3909,9.2604,9.3909,295300.0],["1989-10-05",9.2604,9.6952,9.2604,9.6517,517800.0],["1989-10-06",9.9126,9.9126,9.5213,9.5648,580400.0],["1989-10-09",9.5213,9.5648,9.4343,9.5213,94200.0],["1989-10-10",9.3039,9.4778,9.217,9.3909,359000.0],["1989-10-11",9.3909,9.3909,9.13,9.217,370900.0],["1989-10-12",9.1735,9.2604,9.13,9.13,235000.0],["1989-10-13",9.0865,9.13,8.1301,8.2605,595500.0],["1989-10-16",7.9996,8.3474,7.8257,8.2605,1091700.0],["1989-10-17",8.2605,8.304,8.0866,8.2605,797000.0],["1989-10-18",8.2605,8.304,8.1301,8.2605,254900.0],["1989-10-19",8.2605,8.304,7.8257,7.8257,1172800.0],["1989-10-20",7.9127,8.0866,7.8257,7.9561,836800.0],["1989-10-23",7.9562,7.9562,7.7823,7.8692,562400.0],["1989-10-24",7.7823,7.7823,7.5649,7.7388,509600.0],["1989-10-25",7.7388,7.7823,7.6518,7.6953,250400.0],["1989-10-26",7.6518,7.6953,7.5214,7.5649,262600.0],["1989-10-27",7.6083,7.6953,7.6083,7.6518,230000.0],["1989-10-30",7.6953,7.7388,7.6518,7.7388,132500.0],["1989-10-31",7.7388,7.9562,7.7388,7.7822,200500.0],["1989-11-01",7.6953,7.7823,7.6518,7.7388,205700.0],["1989-11-02",7.7388,7.7388,7.2171,7.5214,265300.0],["1989-11-03",7.4344,7.6083,7.391,7.4779,269900.0],["1989-11-06",7.8257,8.1735,7.7822,7.9127,1497400.0],["1989-11-07",7.8257,7.8692,7.6953,7.7822,259900.0],["1989-11-08",7.7823,7.7823,7.6518,7.6953,281400.0],["1989-11-09",7.7388,7.7822,7.6518,7.6518,130600.0],["1989-11-10",7.6953,7.7388,7.6518,7.6518,123400.0],["1989-11-13",7.6518,7.7823,7.6083,7.7388,78300.0],["1989-11-14",7.7823,7.8257,7.6518,7.6953,107800.0],["1989-11-15",7.7388,7.7388,7.6083,7.6518,131500.0],["1989-11-16",7.7044,7.7044,7.573,7.6168,89100.0],["1989-11-17",7.573,7.6606,7.573,7.6168,89800.0],["1989-11-20",7.5293,7.6606,7.3979,7.4855,182400.0],["1989-11-21",7.3979,7.4417,7.0915,7.1791,304700.0],["1989-11-22",7.1791,7.3104,7.1353,7.2228,261000.0],["1989-11-24",7.3104,7.5293,7.3104,7.4855,192100.0],["1989-11-27",7.5293,7.6606,7.4855,7.573,406300.0],["1989-11-28",7.573,7.6168,7.5293,7.5293,172000.0],["1989-11-29",7.573,7.8795,7.4417,7.7481,418900.0],["1989-11-30",7.7044,7.7919,7.6168,7.6168,174600.0],["1989-12-01",7.7043,7.7481,7.6168,7.7043,218500.0],["1989-12-04",7.7044,7.7044,7.573,7.6168,146700.0],["1989-12-05",7.573,7.6606,7.5293,7.6168,131000.0],["1989-12-06",7.7044,8.0983,7.7044,7.8357,292400.0],["1989-12-07",7.8794,7.9232,7.7043,7.7043,110500.0],["1989-12-08",7.7481,7.7481,7.573,7.6168,220900.0],["1989-12-11",7.573,7.7044,7.573,7.6168,224800.0],["1989-12-12",7.573,7.6168,7.4417,7.4417,310200.0],["1989-12-13",7.4417,7.573,7.3979,7.5293,552300.0],["1989-12-14",7.4855,7.573,7.4417,7.4417,310900.0],["1989-12-15",7.4855,7.4855,7.2666,7.3542,252900.0],["1989-12-18",7.4417,7.5293,6.9602,7.0915,241300.0],["1989-12-19",6.9602,7.0915,6.9164,7.0915,177200.0],["1989-12-20",7.004,7.1791,6.9164,7.1791,334100.0],["1989-12-21",7.1353,7.3104,7.1353,7.2228,454700.0],["1989-12-22",7.2666,7.3542,7.2228,7.3104,308700.0],["1989-12-26",7.3542,7.4417,7.2228,7.2666,174800.0],["1989-12-27",7.3104,7.3542,7.1353,7.2228,335200.0],["1989-12-28",7.1791,7.2666,7.0477,7.1791,302900.0],["1989-12-29",7.1353,7.2666,7.0915,7.1353,402300.0],["1990-01-02",7.1791,7.5293,7.1791,7.5293,377700.0],["1990-01-03",7.5293,7.573,7.4417,7.5293,329000.0],["1990-01-04",7.5293,7.5293,7.3542,7.5293,279000.0],["1990-01-05",7.4855,7.4855,7.2666,7.3979,130400.0],["1990-01-08",7.3104,7.4417,7.2228,7.4417,241900.0],["1990-01-09",7.3979,7.3979,7.2666,7.2666,313500.0],["1990-01-10",7.3104,7.3542,7.2228,7.3104,235900.0],["1990-01-11",7.3542,7.3542,7.2666,7.3104,212600.0],["1990-01-12",7.2228,7.2666,7.1791,7.1791,201800.0],["1990-01-15",7.1791,7.1791,6.9602,7.004,275200.0],["1990-01-16",6.9602,7.1791,6.8726,7.1791,272100.0],["1990-01-17",7.1791,7.1791,7.0477,7.0477,196100.0],["1990-01-18",6.9602,7.0477,6.9602,7.0477,233400.0],["1990-01-19",7.0477,7.0915,6.9602,7.004,345300.0],["1990-01-22",7.004,7.0477,6.8726,6.8726,397600.0],["1990-01-23",6.8726,6.9164,6.7413,6.7851,446200.0],["1990-01-24",6.6538,6.7851,6.6538,6.7413,334800.0],["1990-01-25",6.7413,6.8289,6.6975,6.6975,394300.0],["1990-01-26",6.7413,6.7413,6.5662,6.61,303400.0],["1990-01-29",6.6538,6.6538,6.5224,6.5662,270500.0],["1990-01-30",6.5662,6.61,6.3911,6.4349,520800.0],["1990-01-31",6.4349,6.5224,6.3911,6.5224,429200.0],["1990-02-01",6.61,6.61,6.3911,6.4349,151000.0],["1990-02-02",6.4349,6.4787,6.3911,6.4349,140200.0],["1990-02-05",6.4787,6.5224,6.4349,6.4349,262400.0],["1990-02-06",6.4349,6.5224,6.3911,6.4787,166100.0],["1990-02-07",6.4349,6.4787,6.3911,6.3911,143200.0],["1990-02-08",6.3473,6.3473,6.2598,6.3036,382100.0],["1990-02-09",6.2598,6.3036,6.216,6.3036,159600.0],["1990-02-12",6.2598,6.3036,6.2598,6.3036,270800.0],["1990-02-13",6.2598,6.3036,6.216,6.2598,172900.0],["1990-02-14",6.2598,6.3473,6.216,6.216,506000.0],["1990-02-15",6.2598,6.3473,6.2598,6.3473,435000.0],["1990-02-16",6.3473,6.3473,6.216,6.3036,350600.0],["1990-02-20",6.2598,6.2598,6.216,6.2598,220300.0],["1990-02-21",6.216,6.3036,6.1722,6.2598,229500.0],["1990-02-22",6.2598,6.3036,6.216,6.216,382400.0],["1990-02-23",6.1722,6.3473,6.1722,6.2598,265600.0],["1990-02-26",6.3036,6.5224,6.2598,6.4787,315700.0],["1990-02-27",6.3911,6.4787,6.3911,6.4787,103800.0],["1990-02-28",6.4787,6.61,6.4349,6.5224,146900.0],["1990-03-01",6.5313,6.8402,6.5313,6.796,261100.0],["1990-03-02",6.9284,7.0167,6.8402,7.0167,416900.0],["1990-03-05",7.0167,7.1491,6.9284,6.9284,174400.0],["1990-03-06",6.9726,7.0167,6.8402,6.9726,186000.0],["1990-03-07",7.0167,7.0167,6.8402,6.9284,105700.0],["1990-03-08",6.8402,7.105,6.8402,7.105,306300.0],["1990-03-09",7.105,7.105,7.0167,7.0608,226700.0],["1990-03-12",7.0167,7.0608,6.9726,7.0167,231200.0],["1990-03-13",7.0167,7.0167,6.8843,6.8843,179800.0],["1990-03-14",6.8843,6.8843,6.796,6.8402,180100.0],["1990-03-15",6.8402,6.9284,6.796,6.8843,80700.0],["1990-03-16",6.8402,6.9284,6.796,6.9284,186800.0],["1990-03-19",6.8402,6.9726,6.8402,6.9726,106600.0],["1990-03-20",6.9284,7.0167,6.9284,6.9726,178300.0],["1990-03-21",7.0167,7.0167,6.9284,6.9284,54700.0],["1990-03-22",6.8843,6.9284,6.796,6.8402,173600.0],["1990-03-23",6.8843,6.9284,6.8402,6.8843,238900.0],["1990-03-26",6.9284,7.0167,6.9284,6.9284,127100.0],["1990-03-27",6.8843,6.9284,6.796,6.8843,547600.0],["1990-03-28",6.8843,6.8843,6.8402,6.8402,238800.0],["1990-03-29",6.8402,6.8843,6.7519,6.7519,168200.0],["1990-03-30",6.7519,6.796,6.6637,6.7519,188500.0],["1990-04-02",6.7078,6.8402,6.6195,6.796,302700.0],["1990-04-03",6.796,6.796,6.7078,6.7519,122500.0],["1990-04-04",6.7078,6.7519,6.7078,6.7078,220000.0],["1990-04-05",6.7078,6.7519,6.6637,6.7078,138400.0],["1990-04-06",6.7519,6.796,6.6637,6.7078,120200.0],["1990-04-09",6.7078,6.8402,6.7078,6.796,105800.0],["1990-04-10",6.8402,6.8402,6.7078,6.7519,123200.0],["1990-04-11",6.796,6.8843,6.7519,6.8402,78500.0],["1990-04-12",6.9284,7.0167,6.8843,6.9284,100900.0],["1990-04-16",7.0167,7.0608,6.9284,6.9726,257200.0],["1990-04-17",6.9726,7.1491,6.9284,7.1491,133600.0],["1990-04-18",7.1932,7.1932,7.0167,7.0167,328000.0],["1990-04-19",7.0608,7.0608,6.9726,7.0167,95000.0],["1990-04-20",6.9726,7.105,6.9726,7.0167,130100.0],["1990-04-23",6.9284,6.9726,6.796,6.796,90900.0],["1990-04-24",6.796,6.796,6.6637,6.6637,143400.0],["1990-04-25",6.7519,6.796,6.6195,6.6637,150900.0],["1990-04-26",6.6637,6.7078,6.6195,6.6637,85600.0],["1990-04-27",6.6195,6.7519,6.6195,6.6637,163900.0],["1990-04-30",6.7519,6.796,6.7078,6.7519,162400.0],["1990-05-01",6.7519,6.8402,6.7519,6.796,513600.0],["1990-05-02",6.796,6.8402,6.7519,6.8402,198500.0],["1990-05-03",6.8402,7.0167,6.8402,6.9726,224100.0],["1990-05-04",7.0167,7.0608,6.9284,6.9726,164100.0],["1990-05-07",7.0167,7.1491,7.0167,7.1491,214300.0],["1990-05-08",7.1932,7.4139,7.1932,7.3256,474100.0],["1990-05-09",7.3697,7.4139,7.1932,7.2815,304100.0],["1990-05-10",7.3256,7.3697,7.2373,7.2815,193500.0],["1990-05-11",7.3697,7.5021,7.3697,7.5021,458000.0],["1990-05-14",7.5021,7.5904,7.4139,7.5021,256600.0],["1990-05-15",7.4139,7.5021,7.3697,7.458,197500.0],["1990-05-16",7.458,7.5021,7.1932,7.2373,163700.0],["1990-05-17",7.1932,7.3697,7.1932,7.3697,113500.0],["1990-05-18",7.3697,7.5021,7.3256,7.5021,155600.0],["1990-05-21",7.5555,7.7777,7.511,7.6888,329800.0],["1990-05-22",7.6443,7.6888,7.4666,7.5555,358500.0],["1990-05-23",7.5555,7.5555,7.4666,7.5555,155000.0],["1990-05-24",7.511,7.511,7.4221,7.4666,111400.0],["1990-05-25",7.3777,7.3777,7.1999,7.3777,111100.0],["1990-05-29",7.3777,7.4666,7.3332,7.4666,89200.0],["1990-05-30",7.511,7.7332,7.511,7.6888,194100.0],["1990-05-31",7.6888,7.911,7.6888,7.911,140500.0],["1990-06-01",7.9554,8.1332,7.9554,8.1332,411100.0],["1990-06-04",8.1332,8.1777,8.0888,8.1332,254300.0],["1990-06-05",8.1777,8.311,8.1332,8.2221,367500.0],["1990-06-06",8.1332,8.2221,8.1332,8.1777,131200.0],["1990-06-07",8.2221,8.2221,8.0888,8.1332,123000.0],["1990-06-08",8.0888,8.1332,7.9555,7.9555,258400.0],["1990-06-11",7.9555,8.1777,7.9555,8.0443,181700.0],["1990-06-12",8.0888,8.1777,8.0443,8.1777,248900.0],["1990-06-13",8.1332,8.1777,8.0443,8.1777,376400.0],["1990-06-14",8.1332,8.1332,8.0443,8.1332,92200.0],["1990-06-15",7.9999,8.1777,7.9999,8.0888,345700.0],["1990-06-18",7.9999,8.0888,7.6888,7.8221,132100.0],["1990-06-19",7.8666,7.9999,7.8221,7.9555,67000.0],["1990-06-20",7.9554,8.0888,7.911,7.9999,184900.0],["1990-06-21",7.9999,7.9999,7.8221,7.8221,103200.0],["1990-06-22",7.8221,7.8666,7.6443,7.6443,226100.0],["1990-06-25",7.7332,7.7332,7.4666,7.511,222200.0],["1990-06-26",7.511,7.6443,7.4666,7.5555,329000.0],["1990-06-27",7.5999,7.7332,7.5555,7.5999,299800.0],["1990-06-28",7.5555,7.6888,7.5555,7.5999,317900.0],["1990-06-29",7.5999,7.7777,7.5999,7.7332,124600.0],["1990-07-02",7.7777,7.8666,7.7777,7.8221,281800.0],["1990-07-03",7.911,7.911,7.7777,7.911,94200.0],["1990-07-05",7.8221,7.8221,7.6443,7.6888,161900.0],["1990-07-06",7.6443,7.8666,7.6443,7.7777,55100.0],["1990-07-09",7.7777,7.7777,7.6443,7.6888,113200.0],["1990-07-10",7.5999,7.6888,7.5555,7.5999,284700.0],["1990-07-11",7.6443,7.6443,7.5555,7.6443,178400.0],["1990-07-12",7.6443,7.7332,7.5999,7.7332,246500.0],["1990-07-13",7.7777,7.9999,7.7332,7.911,233300.0],["1990-07-16",7.911,8.0443,7.8666,7.9555,127800.0],["1990-07-17",7.9555,7.9999,7.8221,7.8666,131200.0],["1990-07-18",7.8221,7.911,7.6888,7.7777,163500.0],["1990-07-19",7.7777,7.8221,7.6443,7.7332,201300.0],["1990-07-20",7.7777,7.8666,7.6888,7.6888,137500.0],["1990-07-23",7.6888,7.7777,7.3332,7.5999,206800.0],["1990-07-24",7.5555,7.9999,7.4666,7.9999,452500.0],["1990-07-25",7.9999,7.9999,7.7777,7.7777,108100.0],["1990-07-26",7.7777,7.7777,7.6443,7.7332,202100.0],["1990-07-27",7.7332,7.7777,7.4666,7.5555,217400.0],["1990-07-30",7.511,7.6888,7.4666,7.6443,148000.0],["1990-07-31",7.6888,7.6888,7.3332,7.4221,403500.0],["1990-08-01",7.4221,7.5999,7.3777,7.5999,352700.0],["1990-08-02",7.511,7.511,7.1999,7.1999,134100.0],["1990-08-03",7.1999,7.1999,6.6666,6.7999,446000.0],["1990-08-06",6.5777,6.5777,6.2221,6.4444,408200.0],["1990-08-07",6.5332,6.711,6.5332,6.711,258100.0],["1990-08-08",6.7555,7.0221,6.7555,6.9777,129900.0],["1990-08-09",7.0221,7.1999,6.9777,7.1555,176400.0],["1990-08-10",7.111,7.111,7.0221,7.0221,179800.0],["1990-08-13",7.0221,7.0666,6.9777,7.0666,183700.0],["1990-08-14",7.0666,7.0666,6.9332,7.0221,51500.0],["1990-08-15",7.111,7.111,6.9777,7.0666,193400.0],["1990-08-16",6.9332,6.9777,6.8888,6.8888,194700.0],["1990-08-17",6.8444,6.8444,6.6666,6.711,244400.0],["1990-08-20",6.7555,6.7555,6.4888,6.5332,186300.0],["1990-08-21",6.2221,6.2221,5.9555,5.9999,985400.0],["1990-08-22",5.9555,6.0444,5.7333,5.7777,432500.0],["1990-08-23",5.6444,5.6444,5.3777,5.5999,341100.0],["1990-08-24",5.6888,5.7777,5.5555,5.7333,208800.0],["1990-08-27",5.8666,5.9999,5.8666,5.911,132900.0],["1990-08-28",5.8666,5.911,5.8221,5.8666,160500.0],["1990-08-29",5.911,6.1332,5.911,6.1332,144100.0],["1990-08-30",6.0888,6.0888,5.9999,6.0444,91300.0],["1990-08-31",6.0533,6.0982,6.0085,6.0533,62900.0],["1990-09-04",6.0533,6.0982,6.0085,6.0982,69700.0],["1990-09-05",6.0982,6.1879,6.0533,6.0982,204000.0],["1990-09-06",6.0982,6.0982,5.7843,6.0533,122100.0],["1990-09-07",6.0533,6.1879,6.0533,6.0533,155300.0],["1990-09-10",6.0982,6.143,5.9637,5.9637,80600.0],["1990-09-11",5.9637,5.9637,5.6946,5.6946,141000.0],["1990-09-12",5.6049,5.6498,5.5153,5.5601,89800.0],["1990-09-13",5.5601,5.5601,5.2911,5.3359,373800.0],["1990-09-14",5.2911,5.2911,4.9772,5.1565,251300.0],["1990-09-17",5.1117,5.3359,5.1117,5.3359,173400.0],["1990-09-18",5.2911,5.3359,5.1565,5.3359,97600.0],["1990-09-19",5.2911,5.3359,5.2462,5.2911,139900.0],["1990-09-20",5.2462,5.2462,5.0669,5.1117,148900.0],["1990-09-21",5.1117,5.1565,4.9323,5.0669,150600.0],["1990-09-24",5.0669,5.0669,4.7978,4.8875,98600.0],["1990-09-25",4.8875,5.022,4.8875,4.9772,181600.0],["1990-09-26",4.9772,5.022,4.9323,4.9323,194000.0],["1990-09-27",4.9772,5.022,4.753,4.753,342100.0],["1990-09-28",4.6633,4.7081,4.5736,4.6633,477100.0],["1990-10-01",4.7081,5.022,4.7081,4.8875,361100.0],["1990-10-02",4.9323,5.1565,4.9323,5.1117,163100.0],["1990-10-03",5.1565,5.2014,4.9772,5.022,91900.0],["1990-10-04",4.9772,4.9772,4.8875,4.8875,123400.0],["1990-10-05",4.7978,4.8427,4.6633,4.8427,220400.0],["1990-10-08",4.8875,5.1117,4.8875,5.1117,37900.0],["1990-10-09",5.0669,5.0669,5.022,5.022,50000.0],["1990-10-10",4.9772,5.1117,4.9323,4.9323,202300.0],["1990-10-11",4.9772,5.022,4.8427,4.8875,194200.0],["1990-10-12",4.8427,5.1565,4.8427,5.022,86500.0],["1990-10-15",5.1117,5.1117,4.8427,4.8427,161000.0],["1990-10-16",4.8427,4.9323,4.7978,4.7978,347900.0],["1990-10-17",4.8427,4.8875,4.5736,4.5736,107500.0],["1990-10-18",4.5736,4.7978,4.5288,4.7081,181300.0],["1990-10-19",4.7978,4.8427,4.7978,4.8427,535700.0],["1990-10-22",4.7978,5.022,4.7081,5.022,479600.0],["1990-10-23",5.022,5.022,4.8875,4.8875,302000.0],["1990-10-24",4.753,4.753,4.6185,4.7081,192000.0],["1990-10-25",4.753,4.7978,4.7081,4.7081,151900.0],["1990-10-26",4.484,4.6185,4.484,4.5288,172900.0],["1990-10-29",4.5736,4.6185,4.5736,4.6185,98500.0],["1990-10-30",4.6185,4.6633,4.5736,4.6185,113300.0],["1990-10-31",4.6185,4.6633,4.5288,4.5736,245400.0],["1990-11-01",4.5736,4.6185,4.484,4.5736,116700.0],["1990-11-02",4.5736,4.7081,4.5288,4.5736,123100.0],["1990-11-05",4.6185,4.6633,4.5736,4.6185,215200.0],["1990-11-06",4.6633,4.753,4.5288,4.6185,1262100.0],["1990-11-07",4.5736,4.6185,4.3943,4.4391,202300.0],["1990-11-08",4.4391,4.5288,4.4391,4.484,58300.0],["1990-11-09",4.5288,4.5736,4.5288,4.5736,175900.0],["1990-11-12",4.6185,4.8427,4.6185,4.753,153000.0],["1990-11-13",4.7978,4.8875,4.7081,4.7978,350400.0],["1990-11-14",4.7978,4.8427,4.7081,4.7978,623600.0],["1990-11-15",4.753,4.8875,4.753,4.8427,762200.0],["1990-11-16",4.8517,4.9878,4.761,4.8517,364800.0],["1990-11-19",4.8971,4.9878,4.8517,4.9878,127700.0],["1990-11-20",4.8971,4.9424,4.8064,4.8064,213500.0],["1990-11-21",4.761,4.8971,4.761,4.8971,177900.0],["1990-11-23",4.8517,4.8971,4.761,4.8064,49700.0],["1990-11-26",4.8064,4.8064,4.4436,4.7157,754200.0],["1990-11-27",4.761,4.8517,4.761,4.761,364100.0],["1990-11-28",4.8064,4.8517,4.761,4.8064,316500.0],["1990-11-29",4.761,4.8971,4.761,4.8971,184600.0],["1990-11-30",4.8971,5.1238,4.8517,5.0785,266300.0],["1990-12-03",5.2145,5.2145,5.1238,5.2145,217400.0],["1990-12-04",5.0784,5.1691,5.0331,5.1691,191900.0],["1990-12-05",5.0785,5.3052,5.0331,5.2598,307800.0],["1990-12-06",5.3052,5.3959,5.3052,5.3505,237700.0],["1990-12-07",5.3505,5.3505,5.2145,5.2145,166800.0],["1990-12-10",5.1691,5.3505,5.1691,5.3052,134000.0],["1990-12-11",5.2598,5.2598,5.2145,5.2145,48700.0],["1990-12-12",5.2145,5.3959,5.2145,5.3505,105600.0],["1990-12-13",5.3505,5.6679,5.3505,5.6226,458000.0],["1990-12-14",5.6226,5.6226,5.4865,5.5772,203100.0],["1990-12-17",5.5319,5.5319,5.4412,5.5319,200300.0],["1990-12-18",5.4865,5.5772,5.3959,5.4412,253700.0],["1990-12-19",5.4412,5.5772,5.4412,5.4865,185500.0],["1990-12-20",5.5319,5.5772,5.3959,5.5319,169800.0],["1990-12-21",5.6679,5.6679,5.5772,5.6226,245100.0],["1990-12-24",5.6679,5.7133,5.5319,5.5772,46000.0],["1990-12-26",5.5772,5.6226,5.4865,5.4865,105200.0],["1990-12-27",5.4865,5.5319,5.4412,5.4412,73300.0],["1990-12-28",5.4412,5.4865,5.3505,5.4412,117100.0],["1990-12-31",5.4412,5.4865,5.3959,5.4412,65700.0],["1991-01-02",5.3959,5.4412,5.3052,5.3052,98300.0],["1991-01-03",5.3959,5.3959,5.2145,5.3052,116300.0],["1991-01-04",5.3052,5.4865,5.3052,5.3959,151600.0],["1991-01-07",5.3959,5.3959,5.2598,5.2598,232700.0],["1991-01-08",5.3052,5.3959,5.2145,5.3959,287900.0],["1991-01-09",5.3959,5.4412,5.2598,5.2598,159600.0],["1991-01-10",5.2598,5.3052,5.1691,5.2145,229100.0],["1991-01-11",5.2145,5.2145,5.1238,5.2145,95700.0],["1991-01-14",5.1691,5.1691,5.0785,5.1238,149100.0],["1991-01-15",5.1238,5.2145,5.1238,5.1691,153800.0],["1991-01-16",5.1691,5.3052,5.0785,5.2598,292200.0],["1991-01-17",5.4865,5.5772,5.3959,5.4865,324900.0],["1991-01-18",5.4412,5.6226,5.3959,5.6226,262000.0],["1991-01-21",5.5319,5.5772,5.4412,5.5319,148400.0],["1991-01-22",5.6226,5.6679,5.5319,5.6226,141500.0],["1991-01-23",5.6226,5.7133,5.5772,5.6679,183700.0],["1991-01-24",5.6679,6.076,5.6226,5.8493,586900.0],["1991-01-25",5.7586,6.1213,5.7586,6.0307,241500.0],["1991-01-28",6.0307,6.212,6.0307,6.076,226700.0],["1991-01-29",5.9853,6.1667,5.8946,6.0307,164800.0],["1991-01-30",5.9853,6.5294,5.9853,6.4388,501600.0],["1991-01-31",6.3934,6.5294,6.212,6.5294,288200.0],["1991-02-01",6.5748,6.5748,6.3481,6.3934,416800.0],["1991-02-04",6.3934,6.4387,6.3027,6.3027,68200.0],["1991-02-05",6.3934,6.5294,6.3027,6.3027,79400.0],["1991-02-06",6.3027,6.3481,6.076,6.076,241000.0],["1991-02-07",6.1667,6.212,5.6679,5.9853,225300.0],["1991-02-08",6.2574,6.3934,6.1667,6.3934,380400.0],["1991-02-11",6.4388,6.5748,6.3934,6.4841,576900.0],["1991-02-12",6.4841,6.5748,6.3934,6.4841,841600.0],["1991-02-13",6.5748,6.6655,6.3481,6.5748,632800.0],["1991-02-14",6.6201,6.8015,6.6201,6.6201,711700.0],["1991-02-15",6.6655,6.8468,6.6655,6.8015,474300.0],["1991-02-19",6.8468,7.0736,6.8015,6.9375,251800.0],["1991-02-20",6.8468,6.9375,6.8015,6.8922,308600.0],["1991-02-21",6.8015,6.9829,6.7108,6.7108,181400.0],["1991-02-22",6.7108,6.8468,6.5748,6.6655,261200.0],["1991-02-25",6.8015,6.8468,6.7108,6.7108,178800.0],["1991-02-26",6.6201,6.8922,6.5748,6.7562,206800.0],["1991-02-27",6.7562,6.8922,6.7108,6.8015,97000.0],["1991-02-28",6.8468,6.8922,6.7108,6.8015,82300.0],["1991-03-01",6.7192,6.8106,6.5821,6.7649,737600.0],["1991-03-04",6.7649,6.9935,6.7192,6.9021,160900.0],["1991-03-05",6.8564,7.1306,6.8564,7.0392,137000.0],["1991-03-06",7.1763,7.222,6.9935,7.0849,319900.0],["1991-03-07",7.1306,7.2677,7.0849,7.222,240700.0],["1991-03-08",7.222,7.222,6.8563,6.9478,144400.0],["1991-03-11",7.0392,7.0392,6.8563,6.8563,84600.0],["1991-03-12",6.8106,6.9478,6.6278,6.8106,151500.0],["1991-03-13",6.6735,6.7649,6.6735,6.7192,253000.0],["1991-03-14",6.8563,6.9478,6.4907,6.6735,193700.0],["1991-03-15",6.6278,6.7649,6.5821,6.7649,189300.0],["1991-03-18",6.6278,6.6735,6.4907,6.5821,249700.0],["1991-03-19",6.4907,6.4907,6.3078,6.3078,269900.0],["1991-03-20",6.3078,6.3536,6.1707,6.2621,81900.0],["1991-03-21",6.3078,6.3078,6.125,6.125,223600.0],["1991-03-22",6.0793,6.2621,6.0336,6.2621,101600.0],["1991-03-25",6.3535,6.3993,6.3078,6.3535,159200.0],["1991-03-26",6.2621,6.3993,6.2621,6.3993,165200.0],["1991-03-27",6.3535,6.4907,6.3535,6.3993,163500.0],["1991-03-28",6.4907,6.4907,6.3535,6.3993,105500.0],["1991-04-01",6.3993,6.445,6.2164,6.2621,191100.0],["1991-04-02",6.3078,6.3536,6.2164,6.3078,173100.0],["1991-04-03",6.3078,6.3078,6.1707,6.2164,77800.0],["1991-04-04",6.3078,6.3993,6.2164,6.2621,102200.0],["1991-04-05",6.2621,6.3078,6.1707,6.1707,110500.0],["1991-04-08",6.2164,6.3078,6.1707,6.2621,141100.0],["1991-04-09",6.2621,6.2621,5.9422,6.0336,175900.0],["1991-04-10",6.0793,6.1707,6.0336,6.0336,175400.0],["1991-04-11",6.1707,6.2164,6.125,6.1707,142700.0],["1991-04-12",6.1707,6.2164,6.0793,6.2164,58600.0],["1991-04-15",6.1707,6.1707,6.0336,6.0793,98400.0],["1991-04-16",6.0336,6.2621,6.0336,6.2621,336400.0],["1991-04-17",6.3535,6.7192,6.3535,6.6278,508200.0],["1991-04-18",6.5364,6.9478,6.4907,6.9021,227200.0],["1991-04-19",6.9021,6.9478,6.7649,6.8106,176600.0],["1991-04-22",6.8106,6.8563,6.4907,6.5364,198000.0],["1991-04-23",6.5821,6.7192,6.5364,6.5821,93900.0],["1991-04-24",6.6735,6.8563,6.5821,6.8563,63300.0],["1991-04-25",6.7649,6.9021,6.7649,6.9021,163300.0],["1991-04-26",6.8563,6.8563,6.7192,6.7649,107200.0],["1991-04-29",6.7649,6.8564,6.445,6.445,235000.0],["1991-04-30",6.445,6.5821,6.445,6.5821,220600.0],["1991-05-01",6.5364,6.8106,6.5364,6.6735,137400.0],["1991-05-02",6.7649,6.8563,6.7649,6.7649,108800.0],["1991-05-03",6.7649,6.8106,6.6735,6.6735,61300.0],["1991-05-06",6.7192,6.7649,6.6278,6.6278,47800.0],["1991-05-07",6.6735,6.6735,6.5821,6.5821,85900.0],["1991-05-08",6.4907,6.8106,6.4907,6.7649,81100.0],["1991-05-09",6.8564,7.0392,6.8106,6.9021,440100.0],["1991-05-10",6.8563,6.9021,6.8106,6.8563,99200.0],["1991-05-13",6.7649,6.9021,6.6735,6.9021,57200.0],["1991-05-14",6.8106,6.8563,6.6278,6.8106,142200.0],["1991-05-15",6.8106,6.9021,6.6278,6.6278,246700.0],["1991-05-16",6.6735,6.8106,6.6735,6.7649,87200.0],["1991-05-17",6.7649,6.8106,6.6735,6.6735,229200.0],["1991-05-20",6.6735,6.7192,6.6278,6.6735,149200.0],["1991-05-21",6.6827,6.6827,6.5906,6.6827,106600.0],["1991-05-22",6.6366,6.6366,6.5445,6.5445,663400.0],["1991-05-23",6.5445,6.5906,6.4062,6.5906,907600.0],["1991-05-24",6.5445,6.6827,6.5445,6.6827,434200.0],["1991-05-28",6.7288,6.8671,6.6827,6.8671,117800.0],["1991-05-29",6.9132,7.0514,6.821,7.0053,384300.0],["1991-05-30",7.0514,7.328,7.0053,7.2819,376900.0],["1991-05-31",7.328,7.6045,7.2819,7.6045,553300.0],["1991-06-03",7.5584,7.6967,7.5123,7.6967,374700.0],["1991-06-04",7.7427,7.9271,7.6967,7.881,336800.0],["1991-06-05",7.9271,7.9732,7.881,7.9271,292000.0],["1991-06-06",7.9271,7.9271,7.6967,7.6967,162400.0],["1991-06-07",7.7888,7.7888,7.6506,7.6506,116900.0],["1991-06-10",7.5584,7.6045,7.5123,7.6045,83600.0],["1991-06-11",7.5123,7.7427,7.5123,7.6506,161400.0],["1991-06-12",7.6045,7.6045,7.5123,7.5584,144800.0],["1991-06-13",7.5123,7.7427,7.5123,7.7427,79700.0],["1991-06-14",7.7888,7.9271,7.7427,7.8349,233000.0],["1991-06-17",7.8349,7.881,7.7888,7.7888,204600.0],["1991-06-18",7.8349,7.8349,7.5584,7.6045,97500.0],["1991-06-19",7.5584,7.5584,7.2819,7.328,235000.0],["1991-06-20",7.374,7.374,7.0053,7.2358,408100.0],["1991-06-21",7.1897,7.3741,7.1897,7.3741,200000.0],["1991-06-24",7.328,7.328,7.0975,7.0975,91500.0],["1991-06-25",7.1436,7.2819,7.0975,7.2819,64300.0],["1991-06-26",7.2819,7.2819,7.2358,7.2358,110400.0],["1991-06-27",7.328,7.328,7.1436,7.2358,278400.0],["1991-06-28",7.2358,7.2358,6.9132,7.0975,168600.0],["1991-07-01",7.1436,7.1897,7.0975,7.1436,258200.0],["1991-07-02",7.0975,7.1897,7.0053,7.1897,73300.0],["1991-07-03",7.0975,7.1436,6.9593,7.0514,64500.0],["1991-07-05",7.0975,7.1897,7.0514,7.0975,17700.0],["1991-07-08",7.0514,7.5584,7.0053,7.5584,181200.0],["1991-07-09",7.5584,7.6506,7.4662,7.5123,171200.0],["1991-07-10",7.4662,7.5584,7.1897,7.1897,223300.0],["1991-07-11",7.2358,7.2819,7.0514,7.0514,236400.0],["1991-07-12",7.0514,7.1897,6.9593,7.0053,324900.0],["1991-07-15",7.0053,7.0514,6.8671,6.9132,179600.0],["1991-07-16",6.9132,6.9593,6.8671,6.9132,120900.0],["1991-07-17",6.9132,7.0053,6.9132,6.9593,75800.0],["1991-07-18",6.9593,7.0975,6.9593,7.0514,147100.0],["1991-07-19",7.0975,7.0975,6.9132,6.9132,214300.0],["1991-07-22",6.9132,6.9593,6.821,6.821,96200.0],["1991-07-23",6.821,6.9132,6.5445,6.5445,105400.0],["1991-07-24",6.5445,6.6827,6.4984,6.6827,310900.0],["1991-07-25",6.9132,6.9132,6.7749,6.821,85100.0],["1991-07-26",6.7749,6.821,6.6827,6.7749,84200.0],["1991-07-29",6.7749,6.7749,6.5445,6.5445,164900.0],["1991-07-30",6.5906,6.7749,6.5445,6.6827,313100.0],["1991-07-31",6.6366,6.7749,6.6366,6.7288,153800.0],["1991-08-01",6.7749,6.7749,6.6366,6.7288,170600.0],["1991-08-02",6.7749,6.8671,6.7288,6.821,182600.0],["1991-08-05",6.821,6.821,6.7288,6.7288,70800.0],["1991-08-06",6.7288,6.9132,6.7288,6.821,207100.0],["1991-08-07",6.821,6.8671,6.821,6.821,60800.0],["1991-08-08",6.9132,6.9593,6.8671,6.9132,138200.0],["1991-08-09",6.9132,6.9132,6.821,6.821,156600.0],["1991-08-12",6.8671,6.9132,6.821,6.8671,105300.0],["1991-08-13",6.9132,6.9132,6.7749,6.821,67900.0],["1991-08-14",6.821,6.8671,6.7749,6.7749,100200.0],["1991-08-15",6.821,6.821,6.7288,6.7288,238300.0],["1991-08-16",6.6827,6.7288,6.5906,6.7288,147000.0],["1991-08-19",6.4523,6.5906,6.1758,6.4984,240100.0],["1991-08-20",6.5906,6.6366,6.4984,6.4984,108600.0],["1991-08-21",6.5906,6.821,6.5445,6.7749,318700.0],["1991-08-22",6.7749,6.7749,6.4523,6.4523,228600.0],["1991-08-23",6.4523,6.6827,6.4062,6.6827,389700.0],["1991-08-26",6.7288,6.8671,6.6827,6.7288,126300.0],["1991-08-27",6.6827,6.6827,6.5445,6.6366,389100.0],["1991-08-28",6.6366,6.7288,6.5906,6.7288,156000.0],["1991-08-29",6.6827,6.7288,6.5906,6.6827,89800.0],["1991-08-30",6.7385,6.7385,6.5061,6.5526,114300.0],["1991-09-03",6.5526,6.785,6.5526,6.7385,151500.0],["1991-09-04",6.6456,6.692,6.5991,6.692,208500.0],["1991-09-05",6.692,6.692,6.5061,6.5061,76700.0],["1991-09-06",6.5061,6.6456,6.4597,6.6456,151600.0],["1991-09-09",6.6456,6.692,6.6456,6.692,125600.0],["1991-09-10",6.6456,6.7385,6.6456,6.692,319300.0],["1991-09-11",6.7385,6.785,6.692,6.692,59600.0],["1991-09-12",6.7385,6.785,6.6456,6.692,170400.0],["1991-09-13",6.692,6.692,6.5526,6.6456,204100.0],["1991-09-16",6.6456,6.692,6.6456,6.692,52300.0],["1991-09-17",6.692,6.692,6.5526,6.5526,66500.0],["1991-09-18",6.5061,6.5526,6.4132,6.5061,67500.0],["1991-09-19",6.4597,6.5061,6.3667,6.5061,98800.0],["1991-09-20",6.5526,6.5991,6.3667,6.5526,224900.0],["1991-09-23",6.5526,6.5991,6.5061,6.5526,44400.0],["1991-09-24",6.5991,6.6456,6.5526,6.5991,146900.0],["1991-09-25",6.5991,6.6456,6.5061,6.5061,139800.0],["1991-09-26",6.4597,6.6456,6.3202,6.6456,346500.0],["1991-09-27",6.692,6.7385,6.5061,6.5061,215900.0],["1991-09-30",6.5526,6.5991,6.5061,6.5991,85400.0],["1991-10-01",6.6456,6.8314,6.5991,6.785,144200.0],["1991-10-02",6.8314,6.8314,6.692,6.7385,201000.0],["1991-10-03",6.7385,6.8314,6.7385,6.785,62900.0],["1991-10-04",6.692,6.8314,6.692,6.785,91700.0],["1991-10-07",6.7385,6.7385,6.5991,6.6456,78200.0],["1991-10-08",6.785,6.785,6.6456,6.785,73600.0],["1991-10-09",6.785,6.8314,6.692,6.785,213700.0],["1991-10-10",6.785,6.9709,6.7385,6.9244,41700.0],["1991-10-11",7.0173,7.0638,6.9709,7.0173,79200.0],["1991-10-14",7.1103,7.1567,7.0173,7.0638,129400.0],["1991-10-15",7.0638,7.1103,7.0173,7.1103,252900.0],["1991-10-16",7.1103,7.1103,7.0173,7.0638,156500.0],["1991-10-17",7.0173,7.0638,6.9709,6.9709,159100.0],["1991-10-18",7.0173,7.0638,6.9709,7.0173,117900.0],["1991-10-21",7.0638,7.1103,7.0173,7.1103,110700.0],["1991-10-22",7.0638,7.2497,7.0173,7.1567,113500.0],["1991-10-23",7.2497,7.3891,7.2032,7.2962,127700.0],["1991-10-24",7.2497,7.2962,7.0638,7.1103,121000.0],["1991-10-25",7.1103,7.1567,6.9709,7.1103,65100.0],["1991-10-28",7.0638,7.1567,6.8779,6.9244,149800.0],["1991-10-29",6.9244,6.9244,6.692,6.785,190400.0],["1991-10-30",6.8314,7.0173,6.785,6.9244,130200.0],["1991-10-31",6.9244,7.1103,6.9244,7.0638,177700.0],["1991-11-01",7.0638,7.2032,6.8779,7.0638,248400.0],["1991-11-04",6.9244,6.9709,6.8314,6.8779,125400.0],["1991-11-05",6.8779,6.9709,6.8779,6.9244,119100.0],["1991-11-06",6.9244,6.9244,6.7385,6.785,345200.0],["1991-11-07",6.785,6.785,6.6456,6.7385,507300.0],["1991-11-08",6.785,7.1567,6.785,7.1103,394100.0],["1991-11-11",7.1568,7.2497,7.1103,7.2032,478400.0],["1991-11-12",7.2032,7.2032,6.9244,7.0173,240900.0],["1991-11-13",6.9244,7.0638,6.9244,7.0638,84200.0],["1991-11-14",7.0638,7.0638,6.9709,7.0638,84600.0],["1991-11-15",7.0173,7.0173,6.692,6.7385,194100.0],["1991-11-18",6.6541,6.8416,6.6073,6.7947,240100.0],["1991-11-19",6.7947,6.8416,6.6541,6.7947,222500.0],["1991-11-20",6.701,6.8885,6.701,6.701,340200.0],["1991-11-21",6.701,6.8416,6.6541,6.7947,207100.0],["1991-11-22",6.7479,6.7947,6.6541,6.701,104700.0],["1991-11-25",6.701,6.701,6.6073,6.6542,114900.0],["1991-11-26",6.6073,6.6542,6.6073,6.6542,165200.0],["1991-11-27",6.6073,6.7479,6.6073,6.7479,85800.0],["1991-11-29",6.701,6.701,6.6073,6.6073,34200.0],["1991-12-02",6.6073,6.6542,6.4199,6.6542,225100.0],["1991-12-03",6.6073,6.8416,6.5604,6.7947,144300.0],["1991-12-04",6.7479,6.7947,6.6073,6.7479,259400.0],["1991-12-05",6.701,6.7479,6.5604,6.5604,172900.0],["1991-12-06",6.5136,6.5604,6.4198,6.5136,249500.0],["1991-12-09",6.5136,6.5136,6.3261,6.3261,286900.0],["1991-12-10",6.2793,6.4198,6.2793,6.373,325200.0],["1991-12-11",6.373,6.373,6.2324,6.3261,196200.0],["1991-12-12",6.3261,6.4198,6.2324,6.373,209200.0],["1991-12-13",6.373,6.4667,6.3261,6.4667,183900.0],["1991-12-16",6.4198,6.6073,6.4198,6.6073,181100.0],["1991-12-17",6.6073,6.6073,6.4667,6.5136,210600.0],["1991-12-18",6.4667,6.5136,6.373,6.4198,97800.0],["1991-12-19",6.4198,6.4667,6.4198,6.4667,74600.0],["1991-12-20",6.6073,6.701,6.4667,6.5136,222600.0],["1991-12-23",6.5604,6.8884,6.4667,6.8884,156500.0],["1991-12-24",6.8884,6.9822,6.7947,6.8416,218200.0],["1991-12-26",6.8884,7.1696,6.8884,7.1227,136700.0],["1991-12-27",7.1227,7.3102,7.1227,7.2633,128600.0],["1991-12-30",7.2165,7.4976,7.1696,7.4976,255900.0],["1991-12-31",7.4976,7.6851,7.4508,7.5914,163500.0],["1992-01-02",7.5914,7.8725,7.5445,7.8725,153500.0],["1992-01-03",7.7319,7.8257,7.6382,7.6851,103800.0],["1992-01-06",7.5913,7.7319,7.5913,7.6851,144200.0],["1992-01-07",7.6851,7.6851,7.4976,7.4976,223800.0],["1992-01-08",7.4976,7.6851,7.3571,7.5914,251100.0],["1992-01-09",7.5913,7.7788,7.5913,7.6382,165300.0],["1992-01-10",7.6382,7.7319,7.5445,7.5445,389800.0],["1992-01-13",7.5445,7.6851,7.4976,7.6851,200900.0],["1992-01-14",7.7788,8.2474,7.7788,8.1537,207600.0],["1992-01-15",8.2005,8.8097,8.1537,8.8097,437900.0],["1992-01-16",8.8097,9.1846,8.8097,8.9034,571700.0],["1992-01-17",8.9972,9.1377,8.6223,8.6691,376100.0],["1992-01-20",8.5286,8.9034,8.4817,8.8097,247600.0],["1992-01-21",8.8566,9.0909,8.7629,8.7629,220400.0],["1992-01-22",8.7629,8.9503,8.6223,8.6223,157500.0],["1992-01-23",8.6691,8.716,8.2474,8.388,124900.0],["1992-01-24",8.388,8.4348,8.06,8.2474,156200.0],["1992-01-27",8.2005,8.3411,8.1068,8.1537,223200.0],["1992-01-28",8.2005,8.5754,8.1537,8.5754,132900.0],["1992-01-29",8.5286,8.6691,8.3411,8.3411,188800.0],["1992-01-30",8.388,8.6223,8.388,8.388,228300.0],["1992-01-31",8.4348,8.4348,8.0131,8.1068,263200.0],["1992-02-03",8.1068,8.2474,8.0131,8.2005,142400.0],["1992-02-04",8.2474,8.388,8.2474,8.388,149800.0],["1992-02-05",8.3411,8.388,8.0131,8.1068,266900.0],["1992-02-06",8.06,8.1537,7.9194,8.1068,425000.0],["1992-02-07",8.2943,8.5754,8.2943,8.4348,183300.0],["1992-02-10",8.4817,9.1377,8.4817,8.9972,525100.0],["1992-02-11",8.9503,8.9503,8.8097,8.8566,283900.0],["1992-02-12",8.8097,9.044,8.8097,8.9972,311900.0],["1992-02-13",8.9972,9.0909,8.9034,9.0909,272300.0],["1992-02-14",8.9034,9.0909,8.9034,8.9972,293000.0],["1992-02-18",9.0909,9.3252,9.044,9.1846,241600.0],["1992-02-19",9.1846,9.3252,9.0909,9.3252,294900.0],["1992-02-20",9.2783,9.4189,9.2315,9.372,262400.0],["1992-02-21",9.4189,9.4189,9.3252,9.3252,332400.0],["1992-02-24",9.3252,9.372,9.1377,9.1846,210000.0],["1992-02-25",9.1377,9.1377,8.9034,9.044,193100.0],["1992-02-26",9.0909,9.5126,8.9503,9.4658,179200.0],["1992-02-27",9.2783,9.3252,9.1377,9.1846,178900.0],["1992-02-28",9.3826,9.3826,9.0054,9.194,176200.0],["1992-03-02",9.3355,9.3355,9.194,9.194,105100.0],["1992-03-03",9.2412,9.5241,9.194,9.4298,202300.0],["1992-03-04",9.5241,9.5712,9.2412,9.2883,144000.0],["1992-03-05",9.194,9.3355,9.1469,9.2883,95600.0],["1992-03-06",9.1469,9.2412,8.9111,8.9111,178600.0],["1992-03-09",9.0054,9.0054,8.9583,8.9583,121000.0],["1992-03-10",9.0526,9.2412,9.0054,9.1469,245200.0],["1992-03-11",9.1469,9.1469,8.7697,8.8168,187500.0],["1992-03-12",8.8168,8.864,8.5339,8.6282,266100.0],["1992-03-13",8.7225,8.864,8.6754,8.8168,118100.0],["1992-03-16",8.9111,9.0054,8.9111,8.9583,80100.0],["1992-03-17",9.0526,9.0526,8.9111,9.0054,156800.0],["1992-03-18",8.9583,9.0997,8.9583,9.0054,89200.0],["1992-03-19",9.0526,9.0526,9.0054,9.0526,183000.0],["1992-03-20",9.0526,9.2412,9.0526,9.2412,274800.0],["1992-03-23",9.0997,9.2883,9.0526,9.0997,183400.0],["1992-03-24",9.2883,9.5712,9.2412,9.4769,415700.0],["1992-03-25",9.4769,9.5241,9.1469,9.1469,332800.0],["1992-03-26",9.194,9.194,8.9583,9.1469,389000.0],["1992-03-27",9.1469,9.2412,9.0997,9.1469,211700.0],["1992-03-30",9.1469,9.194,9.1469,9.194,62900.0],["1992-03-31",9.0054,9.194,9.0054,9.194,125500.0],["1992-04-01",9.0997,9.1469,8.9111,9.1469,421200.0],["1992-04-02",9.1469,9.3826,9.1469,9.2412,226800.0],["1992-04-03",9.194,9.194,9.0526,9.1469,102300.0],["1992-04-06",9.0526,9.0526,9.0054,9.0526,102900.0],["1992-04-07",9.0054,9.0054,8.864,8.864,87000.0],["1992-04-08",8.8168,8.864,8.3925,8.4396,346100.0],["1992-04-09",8.4868,8.6754,8.4868,8.6282,190700.0],["1992-04-10",8.6754,8.8168,8.6754,8.7225,106900.0],["1992-04-13",8.6754,8.864,8.6282,8.864,80500.0],["1992-04-14",8.7697,9.3826,8.7697,9.3355,613200.0],["1992-04-15",9.4298,9.6655,9.3826,9.6184,798700.0],["1992-04-16",9.6184,9.7598,9.5712,9.7598,277500.0],["1992-04-20",9.7127,9.7127,9.5241,9.5712,254400.0],["1992-04-21",9.5712,9.5712,9.4298,9.5241,207900.0],["1992-04-22",9.4769,9.9484,9.3826,9.8541,691900.0],["1992-04-23",9.807,10.1842,9.7127,10.137,768300.0],["1992-04-24",10.2313,10.2785,10.0427,10.0427,352700.0],["1992-04-27",10.0899,10.0899,9.807,9.9484,356500.0],["1992-04-28",9.9956,10.0427,9.807,9.9956,244400.0],["1992-04-29",10.0899,10.0899,9.8541,9.8541,138200.0],["1992-04-30",9.807,9.807,9.4769,9.7598,225900.0],["1992-05-01",9.8541,9.9484,9.7598,9.8541,124200.0],["1992-05-04",9.9484,10.0427,9.807,9.9013,128500.0],["1992-05-05",9.807,9.807,9.4769,9.4769,286400.0],["1992-05-06",9.4769,9.7127,9.4769,9.6184,136800.0],["1992-05-07",9.6184,9.7598,9.6184,9.7598,170900.0],["1992-05-08",9.807,9.9484,9.7598,9.807,329700.0],["1992-05-11",9.8541,9.9484,9.807,9.8541,178500.0],["1992-05-12",9.8541,9.9013,9.7598,9.807,235000.0],["1992-05-13",9.7598,9.7598,9.6184,9.6655,155900.0],["1992-05-14",9.7127,9.7127,9.5712,9.6184,95100.0],["1992-05-15",9.5712,9.6655,9.5712,9.6184,81800.0],["1992-05-18",9.7127,9.7598,9.6184,9.6655,216100.0],["1992-05-19",9.6655,9.6655,9.5712,9.6655,75000.0],["1992-05-20",9.6655,9.7598,9.6184,9.6655,55400.0],["1992-05-21",9.5327,9.675,9.5327,9.6276,72900.0],["1992-05-22",9.675,9.7224,9.6276,9.7224,36300.0],["1992-05-26",9.675,9.675,9.3904,9.3904,108300.0],["1992-05-27",9.4379,9.4379,9.343,9.3904,47800.0],["1992-05-28",9.4379,9.5801,9.3904,9.5801,103300.0],["1992-05-29",9.5802,9.8647,9.5327,9.8647,273900.0],["1992-06-01",9.9121,9.9121,9.675,9.8173,151800.0],["1992-06-02",9.8173,9.9121,9.7699,9.8647,213700.0],["1992-06-03",9.8647,10.1018,9.7699,10.007,100400.0],["1992-06-04",10.0544,10.1967,10.0544,10.1018,167100.0],["1992-06-05",10.1967,10.1967,9.9121,9.9596,289500.0],["1992-06-08",9.8647,9.8647,9.675,9.7699,153800.0],["1992-06-09",9.7224,9.7224,9.5327,9.5327,255200.0],["1992-06-10",9.6276,9.6276,9.4379,9.4853,310000.0],["1992-06-11",9.5327,9.5802,9.4853,9.4853,397000.0],["1992-06-12",9.4379,9.4853,9.2482,9.3904,329700.0],["1992-06-15",9.343,9.343,9.0585,9.1059,215600.0],["1992-06-16",9.1059,9.2482,9.0585,9.1059,462300.0],["1992-06-17",9.0585,9.0585,8.8213,8.8213,313100.0],["1992-06-18",8.9162,8.9162,8.679,8.7265,318500.0],["1992-06-19",8.8213,9.0585,8.8213,9.0585,212100.0],["1992-06-22",9.0585,9.1533,8.9636,9.1059,281600.0],["1992-06-23",9.011,9.1533,8.9636,9.1059,216500.0],["1992-06-24",9.2956,9.2956,9.1533,9.2007,159400.0],["1992-06-25",9.2482,9.2482,9.1059,9.1533,128700.0],["1992-06-26",9.1533,9.2007,9.0585,9.2007,106400.0],["1992-06-29",9.2482,9.5327,9.2007,9.5327,186900.0],["1992-06-30",9.6276,9.7699,9.5801,9.7699,229300.0],["1992-07-01",9.7699,10.1018,9.7699,10.1018,427000.0],["1992-07-02",10.1018,10.1967,9.7224,9.7224,461100.0],["1992-07-06",9.7699,9.8647,9.4853,9.6276,157700.0],["1992-07-07",9.5327,9.675,9.4853,9.4853,213400.0],["1992-07-08",9.5327,9.5327,9.343,9.4379,126400.0],["1992-07-09",9.3904,9.7224,9.3904,9.7224,175200.0],["1992-07-10",9.7224,9.8173,9.675,9.7699,78300.0],["1992-07-13",9.7224,9.7224,9.6276,9.7224,95000.0],["1992-07-14",9.6276,9.7224,9.6276,9.7224,185800.0],["1992-07-15",9.675,9.675,9.5327,9.5801,135200.0],["1992-07-16",9.4853,9.5327,9.4379,9.4853,285800.0],["1992-07-17",9.4853,9.4853,9.343,9.3904,124600.0],["1992-07-20",9.2956,9.2956,9.1059,9.2482,240400.0],["1992-07-21",9.2956,9.4853,9.2956,9.3904,309800.0],["1992-07-22",9.2482,9.2956,9.2482,9.2956,127500.0],["1992-07-23",9.3904,9.3904,9.0585,9.2007,258700.0],["1992-07-24",9.2007,9.2007,9.0585,9.2007,115800.0],["1992-07-27",9.1533,9.2956,9.1059,9.2956,74200.0],["1992-07-28",9.2956,9.675,9.2007,9.675,187700.0],["1992-07-29",9.675,9.9596,9.675,9.8647,251000.0],["1992-07-30",9.8647,9.9121,9.8173,9.9121,94600.0],["1992-07-31",9.8647,9.8647,9.7699,9.8647,101500.0],["1992-08-03",9.8173,9.8173,9.7224,9.8173,84200.0],["1992-08-04",9.7699,9.7699,9.5801,9.7699,100000.0],["1992-08-05",9.7224,9.8173,9.7224,9.7699,108900.0],["1992-08-06",9.7699,9.7699,9.675,9.7699,106100.0],["1992-08-07",9.7699,9.8173,9.5327,9.5801,125200.0],["1992-08-10",9.5327,9.675,9.5327,9.6276,46500.0],["1992-08-11",9.4853,9.4853,9.4379,9.4379,115500.0],["1992-08-12",9.4379,9.4379,8.9636,9.0585,260800.0],["1992-08-13",9.011,9.011,8.8213,8.8213,241500.0],["1992-08-14",8.9162,8.9636,8.7265,8.9162,265200.0],["1992-08-17",8.8688,9.0585,8.8688,9.0585,220900.0],["1992-08-18",9.1059,9.1533,9.0585,9.1533,111800.0],["1992-08-19",9.1059,9.1533,8.9162,8.9162,110700.0],["1992-08-20",8.9162,9.011,8.9162,8.9636,92000.0],["1992-08-21",9.0686,9.0686,8.9254,8.9254,142500.0],["1992-08-24",8.7345,8.7345,8.4959,8.5436,433100.0],["1992-08-25",8.5436,9.0209,8.5436,9.0209,384400.0],["1992-08-26",9.0209,9.0686,8.9254,8.9732,182600.0],["1992-08-27",9.0209,9.0209,8.8777,8.9732,345800.0],["1992-08-28",8.9732,9.0686,8.9254,8.9732,85000.0],["1992-08-31",8.9254,8.9254,8.83,8.83,83900.0],["1992-09-01",8.83,9.0686,8.83,9.0686,102100.0],["1992-09-02",9.0209,9.0686,8.9732,9.0209,249900.0],["1992-09-03",9.0209,9.2118,8.9731,9.0686,312400.0],["1992-09-04",9.0686,9.2595,9.0209,9.2118,366100.0],["1992-09-08",9.1641,9.2595,9.0209,9.2118,321300.0],["1992-09-09",9.1641,9.3073,9.1641,9.3073,157300.0],["1992-09-10",9.3073,9.6414,9.2595,9.4982,138300.0],["1992-09-11",9.4982,9.4982,9.355,9.4027,118800.0],["1992-09-14",9.4982,9.8323,9.4504,9.7368,154100.0],["1992-09-15",9.6891,9.7846,9.6891,9.7846,229600.0],["1992-09-16",9.7368,9.7368,9.6414,9.7368,161800.0],["1992-09-17",9.7368,9.8323,9.7368,9.8323,77400.0],["1992-09-18",9.88,9.88,9.7845,9.8323,61700.0],["1992-09-21",9.7845,9.88,9.7845,9.8323,164000.0],["1992-09-22",9.7845,9.7845,9.355,9.355,258200.0],["1992-09-23",9.2595,9.3073,9.0209,9.0686,132800.0],["1992-09-24",9.1641,9.3073,9.1163,9.2595,271900.0],["1992-09-25",9.2595,9.2595,8.8777,8.9254,185500.0],["1992-09-28",8.8777,9.0209,8.83,8.9732,100500.0],["1992-09-29",9.0686,9.1163,9.0209,9.1163,71700.0],["1992-09-30",9.0686,9.1163,9.0686,9.1163,81400.0],["1992-10-01",9.0686,9.1641,8.83,8.8777,202100.0],["1992-10-02",8.8777,8.8777,8.4481,8.4481,318300.0],["1992-10-05",8.4004,8.4004,8.0186,8.2572,493100.0],["1992-10-06",8.3527,8.639,8.3527,8.4004,302400.0],["1992-10-07",8.4004,8.4959,8.4004,8.4481,580400.0],["1992-10-08",8.4959,8.5913,8.4481,8.5913,109600.0],["1992-10-09",8.6868,8.6868,8.4004,8.4004,150400.0],["1992-10-12",8.4004,8.4959,8.4004,8.4481,108200.0],["1992-10-13",8.4481,8.639,8.4481,8.639,220800.0],["1992-10-14",8.6868,8.6868,8.3527,8.4959,384400.0],["1992-10-15",8.5436,8.5436,8.3527,8.4481,181200.0],["1992-10-16",8.4481,8.5913,8.3527,8.5913,125600.0],["1992-10-19",8.5913,9.0209,8.5913,9.0209,125800.0],["1992-10-20",9.0209,9.1163,8.9731,9.0686,131400.0],["1992-10-21",9.0686,9.2118,9.0209,9.0686,224300.0],["1992-10-22",9.0686,9.0686,8.6868,9.0209,432900.0],["1992-10-23",8.9254,8.9254,8.7345,8.83,362600.0],["1992-10-26",8.8777,9.1641,8.83,9.1641,84500.0],["1992-10-27",9.1641,9.2118,9.0686,9.1163,110700.0],["1992-10-28",9.0686,9.2118,9.0686,9.1641,83200.0],["1992-10-29",9.1641,9.1641,9.1163,9.1641,118600.0],["1992-10-30",9.2118,9.2118,8.9732,9.1641,83200.0],["1992-11-02",9.1641,9.2118,9.0686,9.1641,174000.0],["1992-11-03",9.1641,9.2118,9.0686,9.1163,237700.0],["1992-11-04",9.0686,9.1163,8.83,8.83,141700.0],["1992-11-05",8.83,9.0686,8.83,9.0686,161100.0],["1992-11-06",9.1163,9.1163,8.9732,9.0209,56600.0],["1992-11-09",9.1163,9.1163,8.9731,9.0686,108500.0],["1992-11-10",9.1641,9.1641,9.0686,9.0686,207700.0],["1992-11-11",9.0686,9.1163,8.8777,9.0686,131800.0],["1992-11-12",9.0209,9.1641,8.9732,9.1641,78500.0],["1992-11-13",9.1256,9.2697,9.1256,9.2217,198200.0],["1992-11-16",9.2217,9.3658,9.2217,9.3178,218000.0],["1992-11-17",9.3658,9.3658,9.3178,9.3178,152000.0],["1992-11-18",9.3658,9.4138,9.3178,9.4138,79900.0],["1992-11-19",9.4619,9.7981,9.4619,9.702,95700.0],["1992-11-20",9.75,9.7981,9.654,9.7981,125900.0],["1992-11-23",9.75,9.75,9.4138,9.4619,45300.0],["1992-11-24",9.4619,9.5579,9.4619,9.5099,95300.0],["1992-11-25",9.5579,10.0382,9.5579,9.9422,357600.0],["1992-11-27",9.8941,9.9902,9.8461,9.8941,138800.0],["1992-11-30",9.9422,10.1823,9.9422,10.1823,232900.0],["1992-12-01",10.1343,10.3744,10.1343,10.3264,181900.0],["1992-12-02",10.6626,11.0949,10.5665,11.0468,664800.0],["1992-12-03",10.9508,10.9988,10.7106,10.8547,237100.0],["1992-12-04",10.7587,10.8067,10.6146,10.7106,180400.0],["1992-12-07",10.6146,10.6146,10.3264,10.3744,254400.0],["1992-12-08",10.3744,10.6626,10.3264,10.6146,320900.0],["1992-12-09",10.5665,10.6626,10.5665,10.6626,225800.0],["1992-12-10",10.5665,10.6146,10.3744,10.4705,216100.0],["1992-12-11",10.5185,10.5665,10.3744,10.5185,74900.0],["1992-12-14",10.4224,10.4224,10.2303,10.3264,198600.0],["1992-12-15",10.3264,10.3264,9.8941,10.2784,213300.0],["1992-12-16",10.4705,10.5185,10.1823,10.2784,498700.0],["1992-12-17",10.0862,10.4705,10.0862,10.4705,397400.0],["1992-12-18",10.5665,10.5665,10.3744,10.4705,337900.0],["1992-12-21",10.1823,10.6626,10.1343,10.6146,261000.0],["1992-12-22",10.6626,10.8547,10.6146,10.8547,222200.0],["1992-12-23",10.7587,10.9508,10.7587,10.9508,146300.0],["1992-12-24",10.9508,10.9988,10.8067,10.8547,35800.0],["1992-12-28",10.8547,10.9027,10.6626,10.7587,50900.0],["1992-12-29",10.7106,10.8067,10.6626,10.7587,154400.0],["1992-12-30",10.8547,10.9027,10.6626,10.9027,86100.0],["1992-12-31",10.9028,10.9508,10.5665,10.5665,60300.0],["1993-01-04",10.6146,10.7587,10.5665,10.7587,142400.0],["1993-01-05",10.7106,10.9027,10.6626,10.8067,69200.0],["1993-01-06",10.7106,10.9027,10.6626,10.8067,88600.0],["1993-01-07",10.8547,11.1429,10.8547,10.8547,260500.0],["1993-01-08",10.9508,10.9508,10.6626,10.8067,135000.0],["1993-01-11",10.7587,10.8547,10.6626,10.6626,71900.0],["1993-01-12",10.7587,10.8067,10.6146,10.6626,93300.0],["1993-01-13",10.7587,10.7587,10.4705,10.5665,101300.0],["1993-01-14",10.5665,10.6626,10.4705,10.6626,89600.0],["1993-01-15",10.7587,10.9988,10.7106,10.7587,179200.0],["1993-01-18",10.8067,11.0468,10.8067,11.0468,89400.0],["1993-01-19",11.0468,11.1429,11.0468,11.1429,127500.0],["1993-01-20",11.335,11.5271,11.335,11.383,257600.0],["1993-01-21",11.4311,11.4791,11.335,11.4791,223000.0],["1993-01-22",11.5271,11.7673,11.5271,11.6712,250800.0],["1993-01-25",11.6712,11.6712,11.287,11.383,245800.0],["1993-01-26",11.383,11.5271,11.335,11.5271,238700.0],["1993-01-27",11.5271,11.8153,11.5271,11.6232,253800.0],["1993-01-28",11.6712,11.7192,11.6232,11.6712,78800.0],["1993-01-29",11.7192,11.8153,11.5752,11.6712,232100.0],["1993-02-01",11.7192,11.7192,11.5271,11.6232,227100.0],["1993-02-02",11.5752,11.9594,11.5271,11.9114,371700.0],["1993-02-03",11.9594,12.1035,11.8153,12.1035,258500.0],["1993-02-04",12.2956,12.3917,12.1515,12.3917,640000.0],["1993-02-05",12.2956,12.3917,12.1515,12.1995,388600.0],["1993-02-08",12.1515,12.1995,12.0555,12.1995,178400.0],["1993-02-09",12.1515,12.1515,11.6232,11.6712,359000.0],["1993-02-10",11.7193,11.7193,11.287,11.4311,427700.0],["1993-02-11",11.5271,11.6232,11.4311,11.6232,265800.0],["1993-02-12",11.7192,11.7192,11.5271,11.6712,237100.0],["1993-02-16",11.6712,11.6712,10.9988,11.0468,262200.0],["1993-02-17",11.1429,11.1909,10.7587,10.8547,380200.0],["1993-02-18",10.9027,11.1909,10.8547,11.1909,403800.0],["1993-02-19",11.239,11.6712,11.239,11.5752,177100.0],["1993-02-22",11.6232,11.7193,11.5271,11.5752,213900.0],["1993-02-23",11.5752,11.5752,11.335,11.383,190700.0],["1993-02-24",11.287,11.383,11.239,11.383,46200.0],["1993-02-25",11.383,11.4791,11.383,11.4791,225200.0],["1993-02-26",11.3922,11.4888,11.1991,11.2957,296300.0],["1993-03-01",11.2957,11.2957,10.6681,10.7164,242400.0],["1993-03-02",10.8129,11.1508,10.8129,11.1508,426000.0],["1993-03-03",11.1991,11.4405,11.1509,11.4405,201800.0],["1993-03-04",11.4888,11.4888,11.2474,11.2957,153900.0],["1993-03-05",11.2957,11.4888,11.1991,11.3922,168000.0],["1993-03-08",11.4888,11.8749,11.4888,11.8749,185900.0],["1993-03-09",11.7784,11.8267,11.6818,11.6818,125200.0],["1993-03-10",11.7301,11.8267,11.4888,11.5853,227400.0],["1993-03-11",11.5853,11.6336,11.2957,11.3439,138400.0],["1993-03-12",11.3439,11.4405,11.2474,11.3439,114400.0],["1993-03-15",11.3439,11.537,11.2474,11.2957,116400.0],["1993-03-16",11.2957,11.2957,11.1991,11.1991,65800.0],["1993-03-17",11.1026,11.1026,10.8612,10.9095,138100.0],["1993-03-18",10.9578,11.1508,10.9095,11.1508,85700.0],["1993-03-19",11.3439,11.3439,11.0543,11.1508,123400.0],["1993-03-22",11.0543,11.0543,11.006,11.006,83800.0],["1993-03-23",11.006,11.1508,10.9578,11.1026,74500.0],["1993-03-24",11.1991,11.3922,11.1509,11.2957,237700.0],["1993-03-25",11.2957,11.3439,10.9578,11.0543,208500.0],["1993-03-26",11.1026,11.1508,10.9095,10.9578,235100.0],["1993-03-29",11.006,11.006,10.8129,10.8129,82400.0],["1993-03-30",10.813,10.8612,10.7647,10.7647,106300.0],["1993-03-31",10.9578,10.9578,10.7647,10.7647,150700.0],["1993-04-01",10.813,10.813,10.7164,10.7647,97700.0],["1993-04-02",10.7647,10.7647,10.2337,10.3785,207100.0],["1993-04-05",10.4268,10.475,10.282,10.475,322900.0],["1993-04-06",10.475,10.475,10.3785,10.4268,220200.0],["1993-04-07",10.475,10.6199,10.4268,10.6199,345400.0],["1993-04-08",10.6199,11.0543,10.6199,11.006,208100.0],["1993-04-12",11.006,11.3922,11.006,11.3439,249400.0],["1993-04-13",11.3922,11.6336,11.3922,11.537,234000.0],["1993-04-14",11.4405,11.4888,11.2957,11.2957,99600.0],["1993-04-15",11.1991,11.2957,11.0543,11.1991,78700.0],["1993-04-16",11.2957,11.4405,11.2474,11.2474,67800.0],["1993-04-19",11.2957,11.4888,11.1509,11.2957,108500.0],["1993-04-20",11.2957,11.3439,11.1991,11.3439,97500.0],["1993-04-21",11.3439,11.4888,11.2474,11.2957,92900.0],["1993-04-22",11.2474,11.2474,10.9095,10.9095,286700.0],["1993-04-23",10.9095,10.9095,10.475,10.5233,585800.0],["1993-04-26",10.6199,10.7164,10.6199,10.6199,212100.0],["1993-04-27",10.6199,10.7164,10.5716,10.6681,213500.0],["1993-04-28",10.6681,10.7164,10.6199,10.6199,181600.0],["1993-04-29",10.6199,10.6681,10.475,10.5716,143000.0],["1993-04-30",10.5716,11.0543,10.5716,10.7164,283100.0],["1993-05-03",10.8129,10.9578,10.7164,10.8612,121900.0],["1993-05-04",10.8612,10.9095,10.7647,10.8612,93200.0],["1993-05-05",10.8612,10.9095,10.6199,10.8612,123700.0],["1993-05-06",10.9095,10.9095,10.6199,10.6681,118300.0],["1993-05-07",10.5716,10.8129,10.5716,10.7164,105000.0],["1993-05-10",10.813,11.006,10.7647,11.006,88900.0],["1993-05-11",11.006,11.006,10.8129,10.8129,52100.0],["1993-05-12",10.8612,10.9095,10.7164,10.9095,144200.0],["1993-05-13",10.9095,11.006,10.8612,10.8612,212500.0],["1993-05-14",10.9095,10.9578,10.7164,10.7647,65100.0],["1993-05-17",10.813,10.813,10.5233,10.6681,96700.0],["1993-05-18",10.7164,10.7164,10.6199,10.6199,137100.0],["1993-05-19",10.7164,10.7647,10.6199,10.7647,109700.0],["1993-05-20",10.8612,10.8612,10.6199,10.6681,109000.0],["1993-05-21",10.7264,10.7264,10.5322,10.5808,92600.0],["1993-05-24",10.6293,10.6293,10.4352,10.5322,101200.0],["1993-05-25",10.5322,10.7264,10.5322,10.6778,148700.0],["1993-05-26",10.6778,10.969,10.6778,10.969,195100.0],["1993-05-27",11.0176,11.3088,11.0176,11.3088,354000.0],["1993-05-28",11.2603,11.2603,11.1147,11.1632,67200.0],["1993-06-01",11.1147,11.1632,11.0661,11.1147,120900.0],["1993-06-02",11.1147,11.2117,10.9691,11.0176,144400.0],["1993-06-03",11.1147,11.1147,10.9205,11.0176,111900.0],["1993-06-04",11.1632,11.3573,11.1632,11.3573,225000.0],["1993-06-07",11.3573,11.4059,11.3088,11.3573,118200.0],["1993-06-08",11.4059,11.4059,11.1147,11.1632,91200.0],["1993-06-09",11.1632,11.1632,10.9691,11.1147,204500.0],["1993-06-10",11.1147,11.2603,11.0661,11.2117,166000.0],["1993-06-11",11.3088,11.4544,11.2603,11.4059,83700.0],["1993-06-14",11.4059,11.4059,11.1632,11.1632,122100.0],["1993-06-15",11.1632,11.3573,11.1632,11.3088,97500.0],["1993-06-16",11.4059,11.5029,11.3573,11.4059,122400.0],["1993-06-17",11.4544,11.6486,11.4544,11.6486,136100.0],["1993-06-18",11.6485,11.6485,11.4544,11.5515,267600.0],["1993-06-21",11.6485,11.6485,11.5515,11.6,109700.0],["1993-06-22",11.6971,11.9883,11.6971,11.8427,207300.0],["1993-06-23",11.8912,11.8912,11.5515,11.6,110500.0],["1993-06-24",11.6486,11.8912,11.6,11.8912,270600.0],["1993-06-25",11.9398,11.9398,11.6971,11.7456,96900.0],["1993-06-28",11.7942,12.1824,11.7456,12.1824,224700.0],["1993-06-29",12.231,12.231,11.9883,12.0368,78700.0],["1993-06-30",12.231,12.3766,12.1339,12.1339,439200.0],["1993-07-01",12.1339,12.1339,11.7942,12.0854,249200.0],["1993-07-02",12.0368,12.0854,12.0368,12.0368,164200.0],["1993-07-06",12.1824,12.1824,11.7456,11.7456,170000.0],["1993-07-07",11.7942,11.7942,11.3573,11.4544,135200.0],["1993-07-08",11.6485,11.8912,11.6,11.8427,200600.0],["1993-07-09",11.7942,11.9398,11.6971,11.9398,184800.0],["1993-07-12",11.8912,12.0368,11.8427,12.0368,183800.0],["1993-07-13",12.0368,12.0854,11.8912,11.9398,142500.0],["1993-07-14",11.9398,12.2795,11.9398,12.2795,226400.0],["1993-07-15",12.328,12.328,12.231,12.231,355400.0],["1993-07-16",12.2795,12.4251,12.2795,12.3766,193400.0],["1993-07-19",12.3766,12.5222,12.2795,12.3766,212700.0],["1993-07-20",12.3766,12.4737,12.3766,12.4251,205300.0],["1993-07-21",12.4251,12.4251,12.3281,12.4251,208000.0],["1993-07-22",12.1339,12.328,11.9398,11.9398,245400.0],["1993-07-23",12.0368,12.5222,12.0368,12.5222,233300.0],["1993-07-26",12.5222,13.0075,12.5222,12.959,447600.0],["1993-07-27",12.9105,12.9105,12.7163,12.7163,417900.0],["1993-07-28",12.6678,12.8619,12.3766,12.4737,157400.0],["1993-07-29",12.4737,12.9105,12.4737,12.9105,257800.0],["1993-07-30",13.0075,13.0075,12.8134,12.8619,475700.0],["1993-08-02",12.8134,12.8134,12.5707,12.5707,103900.0],["1993-08-03",12.6193,12.6193,12.231,12.328,257200.0],["1993-08-04",12.4251,12.5222,12.4251,12.4737,490200.0],["1993-08-05",12.3766,12.4251,12.2795,12.328,195300.0],["1993-08-06",12.3766,12.4737,12.3281,12.3766,258800.0],["1993-08-09",12.3766,12.4251,12.231,12.231,88700.0],["1993-08-10",12.231,12.2795,12.1824,12.231,193000.0],["1993-08-11",12.231,12.3281,12.231,12.2795,95000.0],["1993-08-12",12.2795,12.2795,12.0368,12.1339,140400.0],["1993-08-13",12.1339,12.1339,12.0368,12.0854,133600.0],["1993-08-16",12.0854,12.0854,11.8912,11.9883,219000.0],["1993-08-17",11.9398,12.1824,11.9398,12.0854,183600.0],["1993-08-18",12.1339,12.1824,11.7456,11.7456,68800.0],["1993-08-19",11.8427,11.8427,11.5515,11.7456,394200.0],["1993-08-20",11.7456,11.7456,11.3573,11.3573,275700.0],["1993-08-23",11.4059,11.5029,11.2117,11.3088,472900.0],["1993-08-24",11.3088,11.7456,11.3088,11.6971,322200.0],["1993-08-25",11.7456,11.7456,11.6,11.6486,343000.0],["1993-08-26",11.6485,11.6971,11.5515,11.5515,154200.0],["1993-08-27",11.5125,11.61,11.5125,11.61,105000.0],["1993-08-30",11.61,11.7076,11.5612,11.6588,197600.0],["1993-08-31",11.7076,11.8051,11.6588,11.7076,444900.0],["1993-09-01",11.7076,11.8539,11.7076,11.8051,453100.0],["1993-09-02",11.8051,12.0003,11.8051,11.8539,668800.0],["1993-09-03",11.8051,11.8539,11.5612,11.61,102600.0],["1993-09-07",11.61,11.6588,11.3173,11.3173,381600.0],["1993-09-08",11.3173,11.3173,11.0246,11.171,248400.0],["1993-09-09",11.171,11.5125,11.171,11.4637,161300.0],["1993-09-10",11.4637,11.61,11.4637,11.5612,101600.0],["1993-09-13",11.61,11.6588,11.5612,11.61,232300.0],["1993-09-14",11.61,11.61,11.4149,11.4637,83400.0],["1993-09-15",11.4149,11.4149,11.3173,11.3661,77200.0],["1993-09-16",11.3661,11.4637,11.3173,11.3661,332000.0],["1993-09-17",11.2198,11.4637,11.2198,11.2685,411200.0],["1993-09-20",11.3661,11.4637,11.171,11.2685,162400.0],["1993-09-21",11.2198,11.2685,10.8783,10.9271,454800.0],["1993-09-22",11.1222,11.5612,11.1222,11.2685,1047300.0],["1993-09-23",11.3173,11.3661,11.3173,11.3661,422700.0],["1993-09-24",11.3661,11.61,11.3661,11.5125,488300.0],["1993-09-27",11.5125,11.8051,11.5125,11.7076,451000.0],["1993-09-28",11.8051,12.0003,11.8051,12.0003,327600.0],["1993-09-29",11.8051,12.0003,11.8051,11.8539,422300.0],["1993-09-30",11.8051,12.0491,11.7564,11.8539,280900.0],["1993-10-01",11.8539,12.293,11.8539,12.2442,275200.0],["1993-10-04",12.2442,12.3905,12.0978,12.1466,212400.0],["1993-10-05",12.1466,12.1466,11.9515,11.9515,129100.0],["1993-10-06",11.9515,12.1466,11.9515,12.0003,262300.0],["1993-10-07",12.0003,12.0491,11.9515,12.0003,67300.0],["1993-10-08",12.049,12.0978,11.9027,12.0978,175300.0],["1993-10-11",12.0978,12.1954,12.0978,12.1954,52200.0],["1993-10-12",12.1954,12.1954,12.0003,12.0003,101300.0],["1993-10-13",12.0003,12.0003,11.8539,11.9515,202700.0],["1993-10-14",11.9515,11.9515,11.7564,11.8539,211000.0],["1993-10-15",11.8539,11.8539,11.7076,11.7564,173100.0],["1993-10-18",11.8051,12.0491,11.7564,12.0491,131600.0],["1993-10-19",12.0978,12.0978,11.4637,11.5612,1177100.0],["1993-10-20",11.5612,11.6588,11.5125,11.5612,496000.0],["1993-10-21",11.5612,11.5612,10.5368,11.0246,1409000.0],["1993-10-22",11.0734,11.0734,10.9271,10.9759,541200.0],["1993-10-25",11.0734,11.2198,11.0246,11.171,539400.0],["1993-10-26",11.171,11.171,11.0246,11.0734,263000.0],["1993-10-27",11.0734,11.0734,10.8295,10.8783,560600.0],["1993-10-28",10.8295,11.0734,10.8295,11.0734,473500.0],["1993-10-29",11.0734,11.0734,10.9759,11.0734,411800.0],["1993-11-01",11.0734,11.1222,10.9759,11.1222,234200.0],["1993-11-02",11.1222,11.171,11.0246,11.171,228000.0],["1993-11-03",11.1222,11.1222,10.6832,10.8295,426600.0],["1993-11-04",10.7319,10.7807,10.6344,10.6832,585600.0],["1993-11-05",10.6344,10.8295,10.6344,10.7319,177800.0],["1993-11-08",10.732,10.8783,10.6344,10.6344,196200.0],["1993-11-09",10.732,10.7807,10.5856,10.5856,436000.0],["1993-11-10",10.6832,10.7319,10.5856,10.7319,203100.0],["1993-11-11",10.732,10.732,10.5856,10.5856,175500.0],["1993-11-12",10.6445,10.6445,10.4973,10.5954,236000.0],["1993-11-15",10.6445,10.9878,10.6445,10.9878,200500.0],["1993-11-16",10.9878,10.9878,10.6935,10.7916,247900.0],["1993-11-17",10.7916,10.7916,10.3011,10.4973,334600.0],["1993-11-18",10.5954,10.7916,10.5954,10.7426,543200.0],["1993-11-19",10.6935,10.6935,10.5464,10.5954,256000.0],["1993-11-22",10.5954,10.6935,10.4973,10.5954,185300.0],["1993-11-23",10.5954,10.6935,10.4973,10.6935,188600.0],["1993-11-24",10.6935,11.184,10.6935,11.0859,188000.0],["1993-11-26",11.0859,11.4293,11.0369,11.3803,214800.0],["1993-11-29",11.4293,11.5274,11.2331,11.3312,432900.0],["1993-11-30",11.2822,11.5274,11.2331,11.4784,267100.0],["1993-12-01",11.5274,11.6255,11.4784,11.5765,339600.0],["1993-12-02",11.5274,11.5765,11.3803,11.4293,69500.0],["1993-12-03",11.3803,11.4293,11.0859,11.3312,67600.0],["1993-12-06",11.2822,11.3312,11.184,11.2331,111300.0],["1993-12-07",11.135,11.1841,10.9388,10.9878,151100.0],["1993-12-08",10.8897,11.135,10.8897,10.9388,143800.0],["1993-12-09",11.0369,11.2331,11.0369,11.135,81400.0],["1993-12-10",11.2331,11.2331,10.9878,11.135,91200.0],["1993-12-13",11.135,11.135,10.9388,11.0369,160100.0],["1993-12-14",11.0859,11.135,11.0369,11.0859,116500.0],["1993-12-15",11.1991,11.595,11.1991,11.5384,265600.0],["1993-12-16",11.5384,11.7081,11.4819,11.5384,209700.0],["1993-12-17",11.4253,11.8778,11.4253,11.8778,274400.0],["1993-12-20",11.7647,11.8212,11.595,11.8212,170200.0],["1993-12-21",11.7647,11.7647,11.5384,11.6516,104500.0],["1993-12-22",11.7647,11.7647,11.5384,11.7081,96300.0],["1993-12-23",11.7081,11.9344,11.7081,11.8212,105300.0],["1993-12-27",11.8778,11.8778,11.7647,11.7647,66200.0],["1993-12-28",11.7647,11.9344,11.7647,11.9344,343900.0],["1993-12-29",11.9344,11.9909,11.7647,11.8212,152100.0],["1993-12-30",11.7647,11.8778,11.5384,11.8778,118000.0],["1993-12-31",11.9909,12.0475,11.9909,11.9909,77800.0],["1994-01-03",12.0475,12.104,11.9344,12.104,92100.0],["1994-01-04",12.1606,12.2737,12.0475,12.1606,173200.0],["1994-01-05",12.0475,12.3303,12.0475,12.3303,216900.0],["1994-01-06",12.3303,12.4434,12.1606,12.1606,444300.0],["1994-01-07",12.2172,12.2172,12.0475,12.104,68000.0],["1994-01-10",11.9909,12.2737,11.9909,12.2737,181000.0],["1994-01-11",12.1606,12.2172,11.9344,12.104,183300.0],["1994-01-12",12.104,12.104,11.7647,11.8778,192500.0],["1994-01-13",11.8778,11.8778,11.7081,11.7647,297000.0],["1994-01-14",11.8212,12.1606,11.7647,12.104,221600.0],["1994-01-17",12.104,12.1606,11.9344,12.0475,164800.0],["1994-01-18",11.9344,11.9344,11.6516,11.7647,237700.0],["1994-01-19",11.6515,11.7081,11.5384,11.595,196600.0],["1994-01-20",11.595,11.8212,11.3687,11.8212,408900.0],["1994-01-21",11.8212,11.8212,11.6516,11.6516,174300.0],["1994-01-24",11.7081,11.8212,11.595,11.7081,107200.0],["1994-01-25",11.7081,11.8212,11.595,11.6516,120700.0],["1994-01-26",11.7081,11.9344,11.595,11.8778,130500.0],["1994-01-27",11.8778,12.2172,11.7647,11.9909,162600.0],["1994-01-28",12.0475,12.1606,12.0475,12.1606,79600.0],["1994-01-31",12.2737,12.3868,12.1606,12.1606,298200.0],["1994-02-01",12.2172,12.2172,11.9909,12.0475,106200.0],["1994-02-02",12.0475,12.0475,11.7647,11.9909,83300.0],["1994-02-03",11.9909,12.2172,11.9344,12.2172,104700.0],["1994-02-04",12.104,12.3868,12.0475,12.104,418700.0],["1994-02-07",11.9909,12.1606,11.9909,12.104,627000.0],["1994-02-08",12.104,12.1606,11.8778,12.104,78000.0],["1994-02-09",12.104,12.1606,12.0475,12.0475,325800.0],["1994-02-10",12.104,12.1606,12.0475,12.104,125700.0],["1994-02-11",12.104,12.2737,12.104,12.2737,985600.0],["1994-02-14",12.2172,12.5,12.2172,12.3868,371500.0],["1994-02-15",12.4434,12.5,12.4434,12.5,242800.0],["1994-02-16",12.4434,12.5,12.2737,12.3303,377000.0],["1994-02-17",12.2737,12.2737,12.1606,12.2172,180000.0],["1994-02-18",12.2172,12.2737,12.104,12.1606,151800.0],["1994-02-22",12.2172,12.3303,12.2172,12.3303,238400.0],["1994-02-23",12.3303,12.3868,12.2737,12.3868,230200.0],["1994-02-24",12.2172,12.3303,12.104,12.104,302900.0],["1994-02-25",12.2172,12.2172,12.1606,12.1606,356700.0],["1994-02-28",12.172,12.2857,12.172,12.2289,221900.0],["1994-03-01",12.2857,12.3995,12.2289,12.2857,548200.0],["1994-03-02",12.172,12.2857,12.1151,12.2289,1153800.0],["1994-03-03",12.2289,12.4564,12.2289,12.4564,292400.0],["1994-03-04",12.3426,12.4564,12.3426,12.3426,259900.0],["1994-03-07",12.2857,12.3426,12.2289,12.2857,178400.0],["1994-03-08",12.2857,12.3426,12.2289,12.3426,270600.0],["1994-03-09",12.3426,12.3995,12.2857,12.3995,51700.0],["1994-03-10",12.3995,12.3995,12.172,12.2857,96900.0],["1994-03-11",12.2857,12.2857,12.0582,12.1151,87600.0],["1994-03-14",12.1151,12.1151,11.9445,11.9445,176400.0],["1994-03-15",12.0013,12.3995,11.9445,12.2857,462700.0],["1994-03-16",12.3426,12.3426,12.172,12.2857,132500.0],["1994-03-17",12.2857,12.3995,12.2289,12.3995,237500.0],["1994-03-18",12.4564,12.6839,12.3995,12.6839,404200.0],["1994-03-21",12.5701,12.5701,12.2857,12.3995,100200.0],["1994-03-22",12.3995,12.5132,12.2857,12.4564,174800.0],["1994-03-23",12.5132,12.5132,12.4564,12.4564,83400.0],["1994-03-24",12.4564,12.4564,12.2857,12.3426,134100.0],["1994-03-25",12.2857,12.3995,12.2857,12.3995,154200.0],["1994-03-28",12.3426,12.3995,12.2289,12.3426,128700.0],["1994-03-29",12.2857,12.2857,11.8876,11.9445,90700.0],["1994-03-30",12.0582,12.0582,11.2619,11.4894,444100.0],["1994-03-31",11.3757,11.4326,10.9775,11.2619,678600.0],["1994-04-04",10.9207,11.1482,10.9207,11.0913,127300.0],["1994-04-05",11.2619,11.6601,11.2619,11.6032,129200.0],["1994-04-06",11.6032,11.6601,11.4326,11.4326,191400.0],["1994-04-07",11.4894,11.7738,11.3188,11.7738,182400.0],["1994-04-08",11.7738,11.7738,11.3757,11.4326,253000.0],["1994-04-11",11.4326,11.717,11.4326,11.6032,100200.0],["1994-04-12",11.4894,11.5463,11.3188,11.4894,121100.0],["1994-04-13",11.4326,11.4326,11.2619,11.3757,268000.0],["1994-04-14",11.3757,11.5463,11.2619,11.2619,200100.0],["1994-04-15",11.1482,11.4326,11.1482,11.3188,163800.0],["1994-04-18",11.3757,11.3757,11.205,11.205,64800.0],["1994-04-19",11.205,11.2619,11.0913,11.0913,169200.0],["1994-04-20",11.0913,11.2619,11.0344,11.2619,134400.0],["1994-04-21",11.2619,11.2619,10.8069,10.9207,259300.0],["1994-04-22",10.8638,10.8638,10.5794,10.8069,366400.0],["1994-04-25",10.8069,10.9207,10.6363,10.9207,281100.0],["1994-04-26",10.9207,11.3188,10.8638,11.3188,623100.0],["1994-04-28",11.3188,11.3188,11.205,11.2619,351700.0],["1994-04-29",11.205,11.4326,11.205,11.3757,324700.0],["1994-05-02",11.3757,11.3757,11.2619,11.3188,331900.0],["1994-05-03",11.205,11.3757,11.205,11.3188,332700.0],["1994-05-04",11.205,11.3188,11.1482,11.3188,221700.0],["1994-05-05",11.3757,11.3757,11.1482,11.1482,91100.0],["1994-05-06",11.1482,11.1482,10.75,10.75,194400.0],["1994-05-09",10.75,10.75,10.5225,10.5794,229700.0],["1994-05-10",10.6931,10.75,10.5794,10.5794,188300.0],["1994-05-11",10.5794,10.6363,10.4087,10.4656,80800.0],["1994-05-12",10.4656,10.4656,10.295,10.3519,388000.0],["1994-05-13",10.3519,10.3519,10.1244,10.1244,348500.0],["1994-05-16",10.1244,10.1244,9.84,9.9537,302800.0],["1994-05-17",10.0106,10.2381,9.7262,10.2381,296500.0],["1994-05-18",10.2381,10.4087,10.1812,10.3519,312100.0],["1994-05-19",10.3519,10.6931,10.3519,10.6363,237200.0],["1994-05-20",10.6931,10.6931,10.4656,10.4656,166800.0],["1994-05-23",10.3626,10.3626,10.2481,10.2481,583000.0],["1994-05-24",10.4198,10.8206,10.4198,10.7633,342200.0],["1994-05-25",10.7633,11.0496,10.7061,10.9923,296000.0],["1994-05-26",11.0496,11.2213,10.9923,11.1641,147600.0],["1994-05-27",11.1068,11.1068,11.0496,11.0496,49600.0],["1994-05-31",10.9923,11.1068,10.9923,11.0496,134000.0],["1994-06-01",10.9923,11.2786,10.9351,11.1641,84100.0],["1994-06-02",11.1641,11.3358,11.1068,11.1068,131000.0],["1994-06-03",11.1068,11.1641,10.9923,11.1068,71600.0],["1994-06-06",11.1068,11.3359,11.1068,11.2213,160100.0],["1994-06-07",11.2213,11.2786,11.2213,11.2213,46500.0],["1994-06-08",11.2213,11.2786,11.0496,11.1641,157900.0],["1994-06-09",11.1641,11.2214,10.8778,10.9923,87500.0],["1994-06-10",10.9351,10.9923,10.8206,10.9923,60600.0],["1994-06-13",10.9351,11.2213,10.9351,11.1068,222400.0],["1994-06-14",11.1641,11.3358,11.0496,11.2786,153400.0],["1994-06-15",11.2786,11.4504,11.1068,11.3359,406700.0],["1994-06-16",11.3931,11.5649,11.2786,11.4504,187800.0],["1994-06-17",11.6794,11.6794,11.5076,11.5649,305100.0],["1994-06-20",11.5076,11.6794,11.4504,11.6221,261600.0],["1994-06-21",11.6221,11.6794,11.5076,11.5649,262400.0],["1994-06-22",11.5076,11.6794,11.5076,11.6794,120700.0],["1994-06-23",11.5649,11.6221,11.4504,11.4504,108700.0],["1994-06-24",11.3931,11.3931,11.0496,11.1068,108600.0],["1994-06-27",11.1068,11.3931,11.0496,11.3931,196200.0],["1994-06-28",11.3931,11.5076,11.2213,11.5076,119600.0],["1994-06-29",11.5649,11.6794,11.5649,11.6794,120100.0],["1994-06-30",11.6794,11.6794,11.3359,11.5076,96200.0],["1994-07-01",11.5649,11.6794,11.5076,11.6794,106800.0],["1994-07-05",11.6794,11.8511,11.6221,11.7366,135000.0],["1994-07-06",11.6794,12.2519,11.6794,11.7939,292400.0],["1994-07-07",11.7939,12.0229,11.7366,11.9656,181900.0],["1994-07-08",11.8511,12.0229,11.7939,11.9084,120300.0],["1994-07-11",11.9084,11.9656,11.6221,11.6794,424900.0],["1994-07-12",11.6794,11.7939,11.4504,11.6794,273500.0],["1994-07-13",11.5649,11.7939,11.5649,11.6221,183400.0],["1994-07-14",11.6794,11.8511,11.6221,11.6794,116100.0],["1994-07-15",11.6794,11.7939,11.6221,11.6794,100400.0],["1994-07-18",11.6221,11.8511,11.5649,11.7939,139500.0],["1994-07-19",11.8511,11.9084,11.6221,11.7366,115800.0],["1994-07-20",11.6794,11.7366,11.3931,11.3931,105700.0],["1994-07-21",11.4504,11.6794,11.4504,11.6794,166000.0],["1994-07-22",11.7366,11.9084,11.6794,11.9084,165400.0],["1994-07-25",11.8511,12.0229,11.8511,12.0229,104500.0],["1994-07-26",12.0229,12.0801,12.0229,12.0229,184500.0],["1994-07-27",12.0229,12.0229,11.8511,11.9656,255600.0],["1994-07-28",11.9656,12.0801,11.9084,11.9084,125000.0],["1994-07-29",11.9084,12.1946,11.9084,11.9656,82100.0],["1994-08-01",11.9656,12.0801,11.9084,12.0801,141300.0],["1994-08-02",12.0229,12.0801,11.9084,11.9656,98100.0],["1994-08-03",11.9656,12.1374,11.8511,12.0229,306900.0],["1994-08-04",12.0229,12.3664,11.9084,12.1946,217800.0],["1994-08-05",12.1946,12.4236,12.0801,12.3664,171200.0],["1994-08-08",12.4236,12.5954,12.4236,12.5381,245800.0],["1994-08-09",12.5381,12.5381,12.1374,12.1946,128000.0],["1994-08-10",12.0801,12.1374,11.9656,12.1374,89400.0],["1994-08-11",12.1374,12.1374,11.9656,12.0801,131800.0],["1994-08-12",12.0229,12.2519,11.9084,12.2519,186600.0],["1994-08-15",12.2519,12.4236,12.1946,12.4236,256400.0],["1994-08-16",12.3664,12.5381,12.3664,12.5381,291300.0],["1994-08-17",12.5954,12.5954,12.2519,12.2519,363900.0],["1994-08-18",12.2519,12.2519,12.0229,12.0801,57600.0],["1994-08-19",12.1374,12.1374,11.9084,12.0229,149800.0],["1994-08-22",12.0229,12.1374,11.9084,12.1374,157700.0],["1994-08-23",12.1946,12.5381,12.1946,12.3664,265500.0],["1994-08-24",12.3664,12.4236,12.2519,12.3091,183000.0],["1994-08-25",12.3664,12.6526,12.3664,12.4809,205900.0],["1994-08-26",12.5381,12.7099,12.5381,12.7099,89600.0],["1994-08-29",12.779,12.8941,12.5487,12.5487,113100.0],["1994-08-30",12.6638,12.779,12.6063,12.7214,137100.0],["1994-08-31",12.7214,12.7214,12.6063,12.6638,106400.0],["1994-09-01",12.4911,12.5487,12.2609,12.376,136400.0],["1994-09-02",12.376,12.376,12.1458,12.1458,124300.0],["1994-09-06",12.2033,12.3185,12.2033,12.3185,114700.0],["1994-09-07",12.3185,12.376,12.2609,12.3185,120400.0],["1994-09-08",12.3185,12.3185,12.0882,12.1458,163000.0],["1994-09-09",12.0882,12.0882,11.7428,11.7428,110700.0],["1994-09-12",11.7428,12.0307,11.6853,11.9731,85700.0],["1994-09-13",11.9155,12.0882,11.858,12.0307,199000.0],["1994-09-14",11.9731,12.4336,11.9731,12.3185,93900.0],["1994-09-15",12.2033,12.376,12.0882,12.376,112200.0],["1994-09-16",12.2609,12.5487,12.2609,12.2609,268200.0],["1994-09-19",12.2609,12.4336,12.2609,12.4336,171800.0],["1994-09-20",12.376,12.4336,12.376,12.376,110400.0],["1994-09-21",12.3185,12.3185,12.2033,12.2033,149000.0],["1994-09-22",12.2033,12.2609,12.1458,12.1458,123500.0],["1994-09-23",12.2033,12.2033,11.7428,11.7428,156100.0],["1994-09-26",11.8004,11.8004,11.6853,11.7428,167800.0],["1994-09-27",11.7428,11.7428,11.3975,11.5126,217300.0],["1994-09-28",11.5126,11.5126,11.2823,11.3975,199300.0],["1994-09-29",11.455,11.6277,11.3975,11.5701,126000.0],["1994-09-30",11.6853,11.8004,11.5701,11.8004,357900.0],["1994-10-03",11.8004,11.8004,11.6277,11.6277,286800.0],["1994-10-04",11.6853,11.7428,11.5701,11.6277,90300.0],["1994-10-05",11.6277,11.6277,11.455,11.5701,205500.0],["1994-10-06",11.6277,11.7428,11.5702,11.7428,87800.0],["1994-10-07",11.6853,11.9731,11.6853,11.858,186300.0],["1994-10-10",11.8004,11.858,11.8004,11.858,50000.0],["1994-10-11",11.8004,12.0882,11.8004,12.0307,119800.0],["1994-10-12",12.0882,12.2609,12.0306,12.2033,165500.0],["1994-10-13",12.2609,12.376,12.2033,12.2033,157700.0],["1994-10-14",12.2033,12.2609,12.0882,12.1458,62500.0],["1994-10-17",12.0882,12.2609,12.0882,12.2033,51700.0],["1994-10-18",12.0882,12.1458,12.0307,12.0882,74600.0],["1994-10-19",12.1458,12.3185,12.0306,12.2033,84200.0],["1994-10-20",12.1458,12.1458,11.858,11.9155,127600.0],["1994-10-21",11.858,11.858,11.5126,11.5126,164300.0],["1994-10-24",11.5126,11.5701,11.3975,11.5701,142500.0],["1994-10-25",11.455,11.5701,11.3399,11.455,102500.0],["1994-10-26",11.5126,11.5126,11.1672,11.2248,106900.0],["1994-10-27",11.2248,11.2248,10.9945,11.0521,192500.0],["1994-10-28",11.0521,11.1096,10.8218,10.9945,584100.0],["1994-10-31",10.937,10.937,10.8218,10.8218,319000.0],["1994-11-01",10.8218,11.0521,10.7643,10.937,422900.0],["1994-11-02",10.9945,10.9945,10.7643,10.7643,206500.0],["1994-11-03",10.8794,10.9945,10.8794,10.9945,198300.0],["1994-11-04",10.9945,11.1096,10.937,10.937,200900.0],["1994-11-07",10.8794,10.8794,10.6491,10.7067,161200.0],["1994-11-08",10.7067,10.937,10.6491,10.8218,366800.0],["1994-11-09",10.9945,11.0521,10.8218,10.8794,281700.0],["1994-11-10",10.937,11.0521,10.7643,10.8794,305600.0],["1994-11-11",10.8218,10.8794,10.7067,10.7067,348700.0],["1994-11-14",10.7762,10.8342,10.6604,10.7762,181400.0],["1994-11-15",10.7762,10.7762,10.6024,10.7762,143500.0],["1994-11-16",10.7762,10.7762,10.5445,10.6024,597200.0],["1994-11-17",10.6604,10.6604,10.4865,10.5445,169200.0],["1994-11-18",10.4865,10.5445,10.3707,10.4286,291400.0],["1994-11-21",10.4286,10.4865,10.3127,10.3127,48300.0],["1994-11-22",10.2548,10.2548,9.9072,9.9072,482000.0],["1994-11-23",9.9072,9.9072,9.5016,9.7334,243100.0],["1994-11-25",9.8492,9.8492,9.7334,9.7913,48500.0],["1994-11-28",9.7913,9.9651,9.7334,9.9651,279600.0],["1994-11-29",10.081,10.1389,9.9651,10.081,411700.0],["1994-11-30",10.1969,10.2548,10.023,10.023,229100.0],["1994-12-01",10.0231,10.2548,10.0231,10.1969,751900.0],["1994-12-02",10.1969,10.3707,10.1389,10.2548,176100.0],["1994-12-05",10.3707,10.4286,10.1389,10.1389,140200.0],["1994-12-06",10.1389,10.1389,9.9651,10.1389,115600.0],["1994-12-07",10.081,10.2548,10.081,10.1969,104000.0],["1994-12-08",10.1969,10.1969,9.9072,9.9651,178500.0],["1994-12-09",9.9651,9.9651,9.7913,9.8492,863700.0],["1994-12-12",9.8492,9.8492,9.2119,9.3857,466000.0],["1994-12-13",9.3857,9.6754,9.3278,9.3278,603300.0],["1994-12-14",9.4437,9.7913,9.3857,9.7913,128500.0],["1994-12-15",9.9072,10.4286,9.9072,10.2548,210800.0],["1994-12-16",10.3127,10.3127,10.1969,10.1969,222200.0],["1994-12-19",10.1969,10.1969,9.8492,9.9651,69000.0],["1994-12-20",9.9651,9.9651,9.7913,9.8782,79300.0],["1994-12-21",9.8492,10.3127,9.8492,10.1969,335000.0],["1994-12-22",10.2548,10.3127,9.8492,9.9651,246600.0],["1994-12-23",10.023,10.023,9.8492,9.9072,37500.0],["1994-12-27",9.9072,10.023,9.8492,9.9072,138200.0],["1994-12-28",9.9072,10.023,9.9072,9.9651,111300.0],["1994-12-29",10.081,10.1969,10.023,10.081,105800.0],["1994-12-30",10.081,10.1969,9.9072,10.1969,126600.0],["1995-01-03",10.1969,10.4286,10.081,10.4286,135100.0],["1995-01-04",10.5445,10.6604,10.5445,10.6024,152200.0],["1995-01-05",10.6024,10.6604,10.5445,10.5445,209500.0],["1995-01-06",10.5445,10.7183,10.5445,10.5445,40300.0],["1995-01-09",10.5445,10.7183,10.5445,10.6024,152000.0],["1995-01-10",10.6024,10.6024,10.4286,10.4286,229200.0],["1995-01-11",10.4865,10.4865,10.1969,10.1969,193300.0],["1995-01-12",10.2548,10.2548,9.9651,10.081,226500.0],["1995-01-13",10.1389,10.1389,9.9651,10.081,236500.0],["1995-01-16",10.1969,10.5445,10.1389,10.5445,191700.0],["1995-01-17",10.5445,10.6604,10.4865,10.6604,106200.0],["1995-01-18",10.6604,10.6604,10.6024,10.6024,77000.0],["1995-01-19",10.5445,10.8921,10.5445,10.8342,203800.0],["1995-01-20",10.7762,10.7762,10.4286,10.4286,226500.0],["1995-01-23",10.1969,10.3127,10.1969,10.2548,172600.0],["1995-01-24",10.2548,10.2548,10.081,10.081,233400.0],["1995-01-25",10.0231,10.1969,9.9072,10.1389,302200.0],["1995-01-26",10.1969,10.2548,10.1389,10.1389,69500.0],["1995-01-27",10.1389,10.1969,10.081,10.1969,211300.0],["1995-01-30",10.3127,10.3127,10.081,10.081,130200.0],["1995-01-31",10.081,10.081,9.9361,9.9651,469400.0],["1995-02-01",10.0231,10.0231,9.8492,9.8492,351000.0],["1995-02-02",9.9651,9.9651,9.8492,9.9072,316200.0],["1995-02-03",10.023,10.081,9.9072,9.9651,715600.0],["1995-02-06",10.0231,10.0231,9.7913,9.8492,386900.0],["1995-02-07",9.8492,10.1389,9.8492,10.023,462400.0],["1995-02-08",9.8492,9.9072,9.7913,9.7913,333600.0],["1995-02-09",9.8492,9.9651,9.7334,9.9651,545800.0],["1995-02-10",10.0231,10.2548,9.9072,10.2548,411600.0],["1995-02-13",10.2548,10.4865,10.2548,10.4286,89500.0],["1995-02-14",10.3707,10.4286,10.3127,10.3127,48100.0],["1995-02-15",10.3707,10.6604,10.3127,10.5445,103700.0],["1995-02-16",10.6024,10.6604,10.5445,10.6024,109200.0],["1995-02-17",10.6024,10.6024,10.5445,10.5445,127500.0],["1995-02-21",10.6024,10.7183,10.6024,10.6024,124300.0],["1995-02-22",10.6604,10.7183,10.5445,10.6604,112300.0],["1995-02-23",10.7762,10.8342,10.4865,10.5445,264300.0],["1995-02-24",10.6024,10.7183,10.4865,10.7183,94300.0],["1995-02-27",10.73,10.73,10.6133,10.6716,70900.0],["1995-02-28",10.73,10.8466,10.73,10.8466,120200.0],["1995-03-01",10.8466,10.8466,10.73,10.73,83900.0],["1995-03-02",10.73,10.9049,10.6716,10.9049,375400.0],["1995-03-03",10.9049,10.9049,10.555,10.73,144200.0],["1995-03-06",10.73,11.0215,10.73,10.9049,185900.0],["1995-03-07",10.8466,10.8466,10.3801,10.555,151100.0],["1995-03-08",10.6133,10.6133,10.555,10.555,100000.0],["1995-03-09",10.555,10.555,10.4967,10.4967,78800.0],["1995-03-10",10.6716,10.73,10.555,10.555,133200.0],["1995-03-13",10.6133,10.6716,10.4967,10.6133,131200.0],["1995-03-14",10.6716,10.7883,10.6716,10.6716,89700.0],["1995-03-15",10.6716,10.6716,10.4967,10.555,69400.0],["1995-03-16",10.4967,10.555,10.4384,10.4967,87200.0],["1995-03-17",10.4967,10.4967,10.3801,10.3801,199700.0],["1995-03-20",10.4384,10.4967,10.2634,10.3801,329000.0],["1995-03-21",10.3801,10.555,10.3801,10.555,112900.0],["1995-03-22",10.555,10.6716,10.555,10.6133,109000.0],["1995-03-23",10.6133,10.6133,10.555,10.6133,114200.0],["1995-03-24",10.6133,10.73,10.555,10.73,76000.0],["1995-03-27",10.6716,10.73,10.6133,10.6716,144400.0],["1995-03-28",10.6716,10.7883,10.6716,10.7883,108400.0],["1995-03-29",10.7883,11.7213,10.7883,11.2548,329500.0],["1995-03-30",11.3131,11.3714,11.2548,11.2548,220500.0],["1995-03-31",11.1965,11.1965,11.0215,11.1965,237700.0],["1995-04-03",11.1382,11.2548,11.1382,11.1965,443800.0],["1995-04-04",11.1965,11.2548,11.1382,11.1965,105000.0],["1995-04-05",11.0798,11.1965,11.0798,11.1965,58500.0],["1995-04-06",11.1965,11.3131,11.1382,11.3131,248800.0],["1995-04-07",11.3131,11.4297,11.2548,11.4297,227500.0],["1995-04-10",11.4297,11.4297,11.3714,11.4297,129100.0],["1995-04-11",11.4881,11.6047,11.4881,11.5464,134000.0],["1995-04-12",11.5464,11.5464,11.4881,11.5464,127000.0],["1995-04-13",11.6047,11.6047,11.5464,11.6047,79900.0],["1995-04-17",11.663,11.663,11.488,11.6047,216300.0],["1995-04-18",11.6047,11.663,11.5464,11.663,107900.0],["1995-04-19",11.663,11.7796,11.5464,11.7796,259900.0],["1995-04-20",11.663,11.663,11.4881,11.4881,174800.0],["1995-04-21",11.5464,11.5464,11.1382,11.1965,310300.0],["1995-04-24",11.1965,11.1965,11.0798,11.1382,288000.0],["1995-04-25",11.1965,11.1965,11.1382,11.1965,94800.0],["1995-04-26",11.1965,11.1965,11.0215,11.1382,80100.0],["1995-04-27",11.1382,11.1382,11.0798,11.1382,43200.0],["1995-04-28",11.1382,11.1382,10.9049,10.9049,232300.0],["1995-05-01",10.9632,10.9632,10.8466,10.9049,191100.0],["1995-05-02",10.8466,10.9049,10.8466,10.8466,260900.0],["1995-05-03",10.9632,11.2548,10.9049,10.9049,148900.0],["1995-05-04",10.9632,10.9632,10.8466,10.8466,499500.0],["1995-05-05",10.9049,10.9049,10.7883,10.8466,270400.0],["1995-05-08",10.8466,10.9632,10.7883,10.7883,212100.0],["1995-05-09",10.7883,11.0798,10.7883,11.0215,87300.0],["1995-05-10",11.0215,11.4297,10.9632,11.3131,156400.0],["1995-05-11",11.3131,11.4297,11.3131,11.3714,132900.0],["1995-05-12",11.3714,11.4881,11.3131,11.4881,54400.0],["1995-05-15",11.4881,11.8379,11.4881,11.7213,300000.0],["1995-05-16",11.7796,11.8379,11.7213,11.8379,108500.0],["1995-05-17",11.8962,11.9546,11.8379,11.8379,158300.0],["1995-05-18",11.8379,11.8962,11.7796,11.8379,103800.0],["1995-05-19",11.8379,11.8379,11.7213,11.7796,196700.0],["1995-05-22",11.7327,11.85,11.5567,11.5567,223000.0],["1995-05-23",11.7327,11.7327,11.498,11.6154,200600.0],["1995-05-24",11.7914,11.7914,11.498,11.6154,108100.0],["1995-05-25",11.6154,11.6154,11.498,11.6154,250000.0],["1995-05-26",11.5567,11.5567,11.4394,11.5567,381100.0],["1995-05-30",11.5567,11.5567,11.498,11.5567,103000.0],["1995-05-31",11.498,11.9087,11.498,11.9087,78900.0],["1995-06-01",11.9087,12.026,11.7914,11.9087,96400.0],["1995-06-02",11.7914,11.7914,11.674,11.7327,101300.0],["1995-06-05",11.7327,11.9087,11.674,11.7914,91900.0],["1995-06-06",11.7327,11.7327,11.6154,11.674,370400.0],["1995-06-07",11.7327,11.7327,11.5567,11.6154,186200.0],["1995-06-08",11.674,11.674,11.4394,11.498,364800.0],["1995-06-09",11.498,11.498,11.3807,11.498,165800.0],["1995-06-12",11.5567,11.6154,11.4394,11.498,110600.0],["1995-06-13",11.498,11.498,11.2047,11.2634,273600.0],["1995-06-14",11.2634,11.3221,10.9701,11.3221,446900.0],["1995-06-15",11.322,11.3807,11.2634,11.3807,151200.0],["1995-06-16",11.4394,11.4394,11.2047,11.2634,316800.0],["1995-06-19",11.2634,11.3807,11.2047,11.3221,183100.0],["1995-06-20",11.3221,11.3221,11.2634,11.3221,121700.0],["1995-06-21",11.2634,11.3221,11.0874,11.0874,196300.0],["1995-06-22",11.0874,11.2047,11.0874,11.2047,383300.0],["1995-06-23",11.2047,11.2634,11.0874,11.2047,375500.0],["1995-06-26",11.2047,11.2047,11.1461,11.2047,92900.0],["1995-06-27",11.2047,11.2634,11.1461,11.2634,143400.0],["1995-06-28",11.1461,11.2047,11.1461,11.1461,174500.0],["1995-06-29",11.2047,11.2047,11.0874,11.0874,433400.0],["1995-06-30",11.1461,11.2634,11.0874,11.2047,160700.0],["1995-07-03",11.2047,11.2047,11.1461,11.1461,44700.0],["1995-07-05",11.2047,11.3807,11.1461,11.3807,205800.0],["1995-07-06",11.2634,11.3221,11.1461,11.3221,389300.0],["1995-07-07",11.322,11.674,11.322,11.6154,302300.0],["1995-07-10",11.674,11.7914,11.674,11.7914,247600.0],["1995-07-11",11.85,11.9087,11.7914,11.85,240500.0],["1995-07-12",11.85,11.9673,11.85,11.9673,233200.0],["1995-07-13",11.9673,11.9673,11.85,11.9087,150400.0],["1995-07-14",11.85,11.85,11.6154,11.7914,147100.0],["1995-07-17",11.85,12.0847,11.7914,12.0847,171000.0],["1995-07-18",11.9673,11.9673,11.6154,11.6154,298800.0],["1995-07-19",11.6154,11.674,11.3807,11.498,175700.0],["1995-07-20",11.6154,11.6154,11.4394,11.498,267800.0],["1995-07-21",11.6154,11.7914,11.6154,11.674,101800.0],["1995-07-24",11.674,11.674,11.3807,11.3807,492000.0],["1995-07-25",11.2634,11.2634,11.2047,11.2634,580100.0],["1995-07-26",11.2634,11.2634,11.1461,11.1461,365500.0],["1995-07-27",11.2047,11.3221,11.1461,11.3221,216000.0],["1995-07-28",11.322,11.3807,11.2047,11.2047,131900.0],["1995-07-31",11.1461,11.7327,11.1461,11.674,167500.0],["1995-08-01",11.6154,11.674,11.2047,11.3221,253100.0],["1995-08-02",11.3807,11.4394,11.3221,11.3221,131200.0],["1995-08-03",11.2634,11.4394,11.1461,11.3807,136900.0],["1995-08-04",11.4394,11.498,11.4394,11.4394,72500.0],["1995-08-07",11.498,11.498,11.1461,11.2047,252800.0],["1995-08-08",11.2047,11.3807,11.1461,11.3807,425900.0],["1995-08-09",11.4394,11.4394,11.322,11.3807,130100.0],["1995-08-10",11.3807,11.498,11.322,11.3807,98400.0],["1995-08-11",11.3807,11.6154,11.3807,11.6154,148600.0],["1995-08-14",11.5567,11.9673,11.5567,11.7914,243900.0],["1995-08-15",11.7914,11.85,11.5567,11.674,209800.0],["1995-08-16",11.674,11.7327,11.3807,11.4394,293100.0],["1995-08-17",11.498,11.5567,11.4394,11.498,120300.0],["1995-08-18",11.7327,11.7327,11.6154,11.674,103100.0],["1995-08-21",11.674,11.7327,11.674,11.674,139900.0],["1995-08-22",11.674,11.674,11.6154,11.6154,163900.0],["1995-08-23",11.6154,11.6154,11.3807,11.4394,166300.0],["1995-08-24",11.3807,11.3807,11.2634,11.2634,107800.0],["1995-08-25",11.3221,11.498,11.2634,11.4394,153800.0],["1995-08-28",11.498,11.498,11.3807,11.498,92600.0],["1995-08-29",11.498,11.498,11.3807,11.4394,130000.0],["1995-08-30",11.5692,11.5692,11.4512,11.5692,37000.0],["1995-08-31",11.5102,11.5102,11.4512,11.4512,204500.0],["1995-09-01",11.5102,11.6873,11.4512,11.6873,135600.0],["1995-09-05",11.6873,11.6873,11.4512,11.5692,295200.0],["1995-09-06",11.5692,11.7463,11.5692,11.7463,125800.0],["1995-09-07",11.7463,11.7463,11.5102,11.6283,300500.0],["1995-09-08",11.5692,11.6283,11.5102,11.6283,45900.0],["1995-09-11",11.6283,11.7463,11.5692,11.7463,99000.0],["1995-09-12",11.6873,11.7463,11.5692,11.7463,160800.0],["1995-09-13",11.6873,11.9234,11.6873,11.9234,116200.0],["1995-09-14",11.9234,11.9824,11.8053,11.9234,130200.0],["1995-09-15",12.2776,12.2776,12.1595,12.1595,354200.0],["1995-09-18",12.2185,12.2776,12.1595,12.2776,156200.0],["1995-09-19",12.2776,12.3366,12.2185,12.2776,300900.0],["1995-09-20",12.2776,12.2776,11.8053,11.9824,216400.0],["1995-09-21",12.0414,12.0414,11.7463,11.7463,94700.0],["1995-09-22",11.7463,12.1595,11.7463,12.1005,298200.0],["1995-09-25",12.1595,12.1595,12.0414,12.0414,226900.0],["1995-09-26",12.1595,12.2185,12.1595,12.2185,240600.0],["1995-09-27",12.1595,12.2185,11.6873,11.9824,597100.0],["1995-09-28",11.9234,11.9824,11.7463,11.9824,272800.0],["1995-09-29",11.9234,12.0414,11.9234,11.9824,77700.0],["1995-10-02",12.1005,12.1595,11.9234,12.0414,123000.0],["1995-10-03",12.1005,12.1005,11.9234,11.9824,129900.0],["1995-10-04",11.9824,11.9824,11.7463,11.8053,70500.0],["1995-10-05",11.8053,11.9824,11.7463,11.9824,88500.0],["1995-10-06",11.9234,12.1005,11.8644,12.1005,154400.0],["1995-10-09",12.1595,12.2185,11.9824,11.9824,74100.0],["1995-10-10",11.9824,12.0414,11.8053,11.9824,255700.0],["1995-10-11",11.9824,12.1005,11.9824,12.1005,115000.0],["1995-10-12",12.1005,12.2185,12.0414,12.2185,85600.0],["1995-10-13",12.2776,12.2776,12.1005,12.1595,224700.0],["1995-10-16",12.2185,12.2776,12.1595,12.2185,129100.0],["1995-10-17",12.2185,12.2185,12.0414,12.0414,178000.0],["1995-10-18",11.9824,12.0414,11.5692,11.5692,1732700.0],["1995-10-19",11.5692,11.8053,11.5692,11.6873,296200.0],["1995-10-20",11.6873,11.6873,11.5692,11.6283,91100.0],["1995-10-23",11.6283,11.6283,11.5102,11.5692,108300.0],["1995-10-24",11.5102,11.5102,11.3331,11.4512,132300.0],["1995-10-25",11.4512,11.5102,11.3331,11.3922,113500.0],["1995-10-26",11.3922,11.6283,11.3922,11.3922,107300.0],["1995-10-27",11.4512,11.5102,11.3922,11.4512,68000.0],["1995-10-30",11.3922,11.5102,11.3331,11.5102,145300.0],["1995-10-31",11.5692,11.5692,11.3922,11.3922,78500.0],["1995-11-01",11.3922,11.5692,11.3922,11.5692,104000.0],["1995-11-02",11.6283,11.9824,11.5692,11.8644,170500.0],["1995-11-03",11.8053,11.9234,11.8053,11.8644,117400.0],["1995-11-06",11.8053,11.8053,11.6283,11.6283,308000.0],["1995-11-07",11.6283,11.6873,11.5692,11.6283,109900.0],["1995-11-08",11.6283,11.6873,11.5692,11.6283,234100.0],["1995-11-09",11.6283,11.6283,11.3922,11.4512,123200.0],["1995-11-10",11.3922,11.5692,11.2741,11.4512,90000.0],["1995-11-13",11.3331,11.3922,11.2741,11.3331,245000.0],["1995-11-14",11.2741,11.2741,11.097,11.156,438800.0],["1995-11-15",11.2273,11.2273,10.9897,11.2273,143000.0],["1995-11-16",11.1085,11.2273,10.8115,10.8709,192900.0],["1995-11-17",10.9303,10.9303,10.7521,10.8115,224000.0],["1995-11-20",10.9303,11.1679,10.9303,10.9303,198800.0],["1995-11-21",10.9303,10.9897,10.8709,10.9303,272500.0],["1995-11-22",10.9303,10.96,10.8709,10.9303,293400.0],["1995-11-24",10.9303,10.9303,10.8709,10.9303,38600.0],["1995-11-27",10.9303,11.2273,10.8709,11.1085,266600.0],["1995-11-28",11.0491,11.1679,10.9303,11.1679,124300.0],["1995-11-29",11.1085,11.2867,11.1085,11.2867,62100.0],["1995-11-30",11.2273,11.4649,11.2273,11.3461,270100.0],["1995-12-01",11.2867,11.7026,11.2867,11.5838,197500.0],["1995-12-04",11.5244,11.5838,11.2867,11.2867,114600.0],["1995-12-05",11.2867,11.3461,11.1085,11.3461,123100.0],["1995-12-06",11.4055,11.762,11.4055,11.7026,161800.0],["1995-12-07",11.5838,11.7323,11.4649,11.6432,142200.0],["1995-12-08",11.6432,11.8214,11.6432,11.8214,93700.0],["1995-12-11",11.7026,12.1184,11.7026,12.1184,103900.0],["1995-12-12",12.1184,12.2372,11.9402,12.059,125300.0],["1995-12-13",12.059,12.1184,11.9402,11.9402,101500.0],["1995-12-14",11.9402,11.9402,11.4649,11.5244,158700.0],["1995-12-15",11.762,11.762,11.6432,11.762,278400.0],["1995-12-18",11.6432,11.7026,11.5244,11.5838,87900.0],["1995-12-19",11.5838,11.5838,11.3461,11.4055,176000.0],["1995-12-20",11.4055,11.4055,11.0491,11.0491,173800.0],["1995-12-21",11.1679,11.2867,11.0491,11.1085,300400.0],["1995-12-22",11.1679,11.2867,11.1085,11.2867,166800.0],["1995-12-26",11.2867,11.4056,11.1679,11.2273,59900.0],["1995-12-27",11.2273,11.4055,11.2273,11.4055,48200.0],["1995-12-28",11.3461,11.7026,11.3461,11.6432,125100.0],["1995-12-29",11.6432,11.8214,11.6432,11.762,117000.0],["1996-01-02",11.6432,11.9996,11.6432,11.9996,208100.0],["1996-01-03",11.9996,12.0887,11.8808,11.9996,205800.0],["1996-01-04",11.9996,11.9996,11.5838,11.762,234200.0],["1996-01-05",11.8214,11.8214,11.5243,11.6432,237500.0],["1996-01-08",11.6432,11.6432,11.4649,11.6432,72200.0],["1996-01-09",11.7026,11.7026,11.6432,11.6432,111500.0],["1996-01-10",11.4649,11.5838,11.4055,11.5244,228700.0],["1996-01-11",11.5244,11.5838,11.465,11.465,152000.0],["1996-01-12",11.4649,11.5244,11.3461,11.5244,156200.0],["1996-01-15",11.5244,11.5838,11.2867,11.5244,30000.0],["1996-01-16",11.5838,11.5838,11.2273,11.3461,61800.0],["1996-01-17",11.3461,11.4056,11.2273,11.2273,110000.0],["1996-01-18",11.3461,11.3461,11.0491,11.1679,86800.0],["1996-01-19",10.9897,11.1679,10.9303,10.9897,180800.0],["1996-01-22",11.0491,11.2273,10.9897,10.9897,172400.0],["1996-01-23",11.0491,11.1679,10.9303,10.9303,262400.0],["1996-01-24",10.9303,11.0491,10.8709,10.9303,80000.0],["1996-01-25",10.9303,10.9897,10.8115,10.8709,102400.0],["1996-01-26",10.8115,10.9303,10.7521,10.8709,81000.0],["1996-01-29",10.8709,10.9897,10.8709,10.9897,88300.0],["1996-01-30",11.0491,11.0491,10.9303,10.9897,164500.0],["1996-01-31",11.0491,11.2273,11.0491,11.1085,476200.0],["1996-02-01",11.1679,11.465,11.1085,11.4055,178500.0],["1996-02-02",11.4055,11.5838,11.4055,11.465,155300.0],["1996-02-05",11.4055,11.762,11.4055,11.762,171200.0],["1996-02-06",11.8808,11.9996,11.762,11.9996,651400.0],["1996-02-07",12.059,12.1184,11.9996,12.1184,489500.0],["1996-02-08",12.1184,12.2372,12.1184,12.2372,185700.0],["1996-02-09",12.2372,12.7124,12.2372,12.7124,341100.0],["1996-02-12",12.7718,12.8312,12.653,12.7718,299000.0],["1996-02-13",12.653,12.7124,12.5342,12.5936,324400.0],["1996-02-14",12.7718,13.0689,12.7718,12.8312,531300.0],["1996-02-15",13.0095,13.0689,12.8312,12.8312,245700.0],["1996-02-16",12.7718,12.7718,12.5342,12.7124,138400.0],["1996-02-20",12.4748,12.5342,12.059,12.1778,782900.0],["1996-02-21",12.1184,12.356,12.1184,12.356,441400.0],["1996-02-22",12.356,12.5342,12.2966,12.4748,479000.0],["1996-02-23",12.5936,12.8312,12.5342,12.653,269000.0],["1996-02-26",12.5342,12.653,12.4154,12.653,289300.0],["1996-02-27",12.653,12.653,12.2372,12.2372,911800.0],["1996-02-28",12.2966,12.2966,11.8214,11.8214,401200.0],["1996-02-29",11.8214,11.9996,11.8214,11.9253,1137400.0],["1996-03-01",12.059,12.2372,11.9996,12.1778,682700.0],["1996-03-04",12.2372,12.95,12.2372,12.8906,1149400.0],["1996-03-05",12.8429,12.9623,12.7831,12.8429,479600.0],["1996-03-06",12.8429,13.3207,12.7831,13.0818,382500.0],["1996-03-07",13.2013,13.2013,12.9623,13.0221,267600.0],["1996-03-08",12.9623,13.0221,12.7234,12.7831,141200.0],["1996-03-11",12.7234,13.0818,12.6039,12.9623,454600.0],["1996-03-12",12.8429,12.9026,12.5442,12.9026,695600.0],["1996-03-13",12.9623,12.9623,12.8429,12.9026,211900.0],["1996-03-14",12.9026,12.9623,12.7831,12.8429,303100.0],["1996-03-15",12.8429,13.2013,12.8429,13.0818,285100.0],["1996-03-18",13.1415,13.9181,13.0818,13.7389,318000.0],["1996-03-19",13.4999,13.5597,13.261,13.261,396500.0],["1996-03-20",13.261,13.261,12.9623,13.0818,270100.0],["1996-03-21",13.0818,13.0818,12.8429,12.9026,349000.0],["1996-03-22",12.9026,13.1415,12.6636,13.1415,1195300.0],["1996-03-25",13.1415,13.1415,12.8429,12.9623,213600.0],["1996-03-26",12.9026,12.9623,12.7831,12.9026,320900.0],["1996-03-27",12.9026,13.0818,12.9026,13.0818,729800.0],["1996-03-28",13.0221,13.0221,12.9623,12.9623,105100.0],["1996-03-29",12.9623,13.0818,12.9026,13.0221,193900.0],["1996-04-01",13.0818,13.1415,12.8429,13.0818,169400.0],["1996-04-02",13.0818,13.0818,12.9026,12.9623,193200.0],["1996-04-03",12.9026,12.9026,12.5442,12.6637,375700.0],["1996-04-04",12.7234,12.8429,12.6636,12.8429,168600.0],["1996-04-08",12.6039,12.6039,12.365,12.6039,170200.0],["1996-04-09",12.6039,12.6637,12.5442,12.6637,127100.0],["1996-04-10",12.6039,12.6637,12.5442,12.6637,335000.0],["1996-04-11",12.6637,12.6935,12.3052,12.4844,351800.0],["1996-04-12",12.4845,12.6637,12.4845,12.6637,261900.0],["1996-04-15",12.9026,13.1415,12.8429,13.1415,511100.0],["1996-04-16",13.4402,13.5597,13.261,13.3207,448600.0],["1996-04-17",13.3207,13.4999,13.0818,13.4999,1038100.0],["1996-04-18",13.5597,13.7986,13.4402,13.6791,323300.0],["1996-04-19",13.6791,13.7986,13.5597,13.6194,419600.0],["1996-04-22",13.6194,13.6194,13.261,13.3805,431200.0],["1996-04-23",13.3805,13.7986,13.3805,13.7389,398500.0],["1996-04-24",13.6791,14.0973,13.6791,14.0973,374000.0],["1996-04-25",13.9778,13.9778,13.6493,13.7389,237500.0],["1996-04-26",13.7389,13.8583,13.7389,13.7389,188700.0],["1996-04-29",13.7986,13.8583,13.7389,13.7986,94400.0],["1996-04-30",13.7986,13.9181,13.7389,13.7986,403100.0],["1996-05-01",13.8583,13.9181,13.7986,13.9181,295200.0],["1996-05-02",13.9181,13.9181,13.6791,13.8583,316400.0],["1996-05-03",13.7986,13.7986,13.5597,13.6791,592600.0],["1996-05-06",13.6194,13.6791,13.5597,13.6791,236600.0],["1996-05-07",13.6194,13.6194,13.4999,13.6194,390800.0],["1996-05-08",13.5597,13.6194,13.4999,13.6194,221700.0],["1996-05-09",13.5597,13.6194,13.4402,13.4999,365900.0],["1996-05-10",13.5597,13.5597,13.4402,13.4999,593900.0],["1996-05-13",13.4999,13.6194,13.4402,13.6194,196400.0],["1996-05-14",13.6194,13.6194,13.5597,13.6194,390700.0],["1996-05-15",13.6194,13.9181,13.5597,13.8583,424100.0],["1996-05-16",13.7389,13.8583,13.7389,13.8583,373400.0],["1996-05-17",13.8583,13.9181,13.8583,13.8583,273200.0],["1996-05-20",13.7389,13.8583,13.7389,13.8583,163400.0],["1996-05-21",13.8583,13.8583,13.7986,13.8583,260300.0],["1996-05-22",13.8583,13.9181,13.7986,13.9181,251000.0],["1996-05-23",13.9301,14.4104,13.9301,14.1703,1402600.0],["1996-05-24",14.0502,14.1703,14.0502,14.1102,139300.0],["1996-05-28",14.1102,14.1703,13.9901,14.0502,200500.0],["1996-05-29",14.1102,14.1102,13.87,13.9301,250300.0],["1996-05-30",13.87,14.1703,13.87,14.1102,295100.0],["1996-05-31",14.1102,14.1102,13.9301,14.0502,251800.0],["1996-06-03",13.9301,13.9901,13.81,13.87,123600.0],["1996-06-04",13.87,13.9301,13.81,13.9301,130900.0],["1996-06-05",13.9301,13.9901,13.87,13.9901,148300.0],["1996-06-06",13.9301,13.9901,13.87,13.87,266500.0],["1996-06-07",13.81,13.87,13.6899,13.7499,400600.0],["1996-06-10",13.7499,13.9301,13.7499,13.87,113300.0],["1996-06-11",13.87,14.0502,13.87,13.87,658800.0],["1996-06-12",13.87,13.9901,13.81,13.9901,798900.0],["1996-06-13",13.9901,14.2903,13.9901,14.1102,1053800.0],["1996-06-14",13.9901,14.1102,13.9901,14.0502,88800.0],["1996-06-17",13.9901,14.0502,13.87,13.9301,103900.0],["1996-06-18",13.81,13.9301,13.6299,13.6299,316600.0],["1996-06-19",13.6299,13.6299,13.4497,13.5698,367100.0],["1996-06-20",13.5098,13.7499,13.4497,13.5698,385600.0],["1996-06-21",13.6299,13.6899,13.5698,13.6899,450800.0],["1996-06-24",13.6899,13.7499,13.6299,13.6299,103200.0],["1996-06-25",13.6299,13.6899,13.5098,13.5698,178700.0],["1996-06-26",13.6299,13.6299,13.3897,13.4497,103500.0],["1996-06-27",13.4497,13.5698,13.3897,13.4497,228800.0],["1996-06-28",13.4497,13.5698,13.4497,13.5098,542600.0],["1996-07-01",13.5098,13.5698,13.4497,13.5098,248300.0],["1996-07-02",13.5698,13.5698,13.4497,13.5698,135100.0],["1996-07-03",13.5698,13.87,13.5098,13.6899,181300.0],["1996-07-05",13.5098,13.6299,13.4497,13.5098,125500.0],["1996-07-08",13.4497,13.4497,13.2696,13.3296,503000.0],["1996-07-09",13.3296,13.3897,13.2096,13.2096,136100.0],["1996-07-10",13.3296,13.3296,13.1495,13.2096,289600.0],["1996-07-11",13.2696,13.2696,12.7292,12.8493,408200.0],["1996-07-12",12.8493,13.0895,12.7292,12.7893,438900.0],["1996-07-15",12.7893,12.7893,12.429,12.429,170900.0],["1996-07-16",12.489,12.5491,11.8886,12.2489,239400.0],["1996-07-17",12.429,12.8493,12.429,12.6692,204000.0],["1996-07-18",12.7292,12.7292,12.489,12.6091,106700.0],["1996-07-19",12.6692,13.4497,12.6091,12.9093,297900.0],["1996-07-22",12.8493,13.0294,12.5491,12.7893,340300.0],["1996-07-23",12.7893,13.0895,12.489,12.489,146800.0],["1996-07-24",12.429,12.429,11.8886,12.0687,232800.0],["1996-07-25",12.1888,12.6692,12.1888,12.489,244300.0],["1996-07-26",12.489,12.489,12.3089,12.489,108100.0],["1996-07-29",12.489,12.6692,12.489,12.5491,171200.0],["1996-07-30",12.6091,12.6091,12.3689,12.6091,201200.0],["1996-07-31",12.5491,12.7893,12.5491,12.7893,253200.0],["1996-08-01",12.6692,12.8493,12.6692,12.7893,77100.0],["1996-08-02",12.9093,12.9694,12.7292,12.8493,278100.0],["1996-08-05",12.8493,12.9093,12.7292,12.7893,116100.0],["1996-08-06",12.8493,12.8493,12.7292,12.7893,47900.0],["1996-08-07",12.8493,12.8493,12.7292,12.8493,68000.0],["1996-08-08",12.7893,12.7893,12.6692,12.7893,86200.0],["1996-08-09",12.8493,13.1495,12.7892,12.9694,915000.0],["1996-08-12",12.9694,13.2696,12.7892,13.2096,786500.0],["1996-08-13",13.2696,13.2696,12.9694,13.0895,170200.0],["1996-08-14",13.0895,13.3897,13.0895,13.2096,125400.0],["1996-08-15",13.1495,13.2096,13.0294,13.1495,33900.0],["1996-08-16",13.0895,13.2096,12.9093,13.0895,63800.0],["1996-08-19",13.0895,13.1495,13.0294,13.1495,52400.0],["1996-08-20",13.0895,13.2096,13.0895,13.1495,91100.0],["1996-08-21",13.0895,13.2096,13.0294,13.2096,27600.0],["1996-08-22",13.0895,13.2696,13.0895,13.2096,111700.0],["1996-08-23",13.2696,13.5698,13.2696,13.4497,233300.0],["1996-08-26",13.3897,13.81,13.3897,13.81,682200.0],["1996-08-27",13.6899,13.9301,13.6899,13.87,872400.0],["1996-08-28",13.81,13.87,13.7499,13.81,383400.0],["1996-08-29",13.6899,13.7499,13.6299,13.6299,239200.0],["1996-08-30",13.6299,13.81,13.5698,13.6299,120500.0],["1996-09-03",13.5212,13.7023,13.5212,13.5816,166000.0],["1996-09-04",13.5816,13.823,13.5816,13.7627,423000.0],["1996-09-05",13.7023,13.8834,13.6419,13.7023,436100.0],["1996-09-06",13.7627,13.8834,13.7627,13.8834,84800.0],["1996-09-09",13.9438,14.1248,13.7627,14.0645,793800.0],["1996-09-10",13.823,14.1248,13.823,14.0041,472200.0],["1996-09-11",13.9437,14.1248,13.9437,14.1248,322600.0],["1996-09-12",14.1248,14.2456,14.0645,14.2456,160500.0],["1996-09-13",14.3059,14.3663,14.1248,14.2456,713500.0],["1996-09-16",13.8834,14.3059,13.8834,14.1852,297100.0],["1996-09-17",14.2456,14.3663,14.0041,14.2456,106100.0],["1996-09-18",14.1248,14.3663,14.0645,14.3059,167400.0],["1996-09-19",14.3059,14.8492,14.3059,14.8492,1381300.0],["1996-09-20",14.9095,15.0303,14.6077,14.9699,1486800.0],["1996-09-23",14.7888,14.7888,14.7285,14.7285,194700.0],["1996-09-24",14.6077,14.6681,14.3663,14.487,553000.0],["1996-09-25",14.4266,14.487,14.3663,14.3663,200100.0],["1996-09-26",14.3059,14.3059,14.0041,14.0645,342100.0],["1996-09-27",14.1852,14.3059,14.0041,14.3059,301300.0],["1996-09-30",14.3059,14.487,14.3059,14.3059,318700.0],["1996-10-01",14.3663,14.3663,14.0041,14.1248,627900.0],["1996-10-02",14.2456,14.6077,14.0645,14.1852,947700.0],["1996-10-03",14.1248,14.1852,13.9437,14.0041,471600.0],["1996-10-04",14.0645,14.2456,14.0645,14.1852,827500.0],["1996-10-07",14.1852,14.1852,14.0041,14.0041,104400.0],["1996-10-08",14.0645,14.0645,13.823,13.9437,233200.0],["1996-10-09",13.9437,13.9437,13.7023,13.7627,343100.0],["1996-10-10",13.7627,13.823,13.7023,13.7627,211100.0],["1996-10-11",13.823,13.823,13.4608,13.7023,625500.0],["1996-10-14",13.7627,14.0041,13.7627,13.8834,131100.0],["1996-10-15",14.0041,14.2456,13.9438,14.0645,170700.0],["1996-10-16",13.9437,14.0041,13.8834,14.0041,88500.0],["1996-10-17",14.0041,14.0645,13.823,13.8834,121600.0],["1996-10-18",13.8834,13.9437,13.823,13.823,315600.0],["1996-10-21",13.8834,14.6077,13.8834,14.3663,859000.0],["1996-10-22",14.3059,14.3663,14.1852,14.3663,431000.0],["1996-10-23",14.3059,14.4266,14.3059,14.3663,232000.0],["1996-10-24",14.1248,14.2456,14.0041,14.0041,478700.0],["1996-10-25",14.0041,14.0645,13.8834,14.0041,193600.0],["1996-10-28",14.0645,14.1852,14.0041,14.0041,142800.0],["1996-10-29",14.1248,14.1248,13.823,14.0041,141200.0],["1996-10-30",14.1852,14.2456,14.1248,14.1248,218500.0],["1996-10-31",14.2456,14.4266,14.2456,14.3663,208500.0],["1996-11-01",14.4266,14.4266,14.3059,14.3663,262500.0],["1996-11-04",14.4266,14.487,14.1852,14.487,398700.0],["1996-11-05",14.4267,14.7285,14.4267,14.4267,338700.0],["1996-11-06",14.5474,14.5474,14.3059,14.3663,493200.0],["1996-11-07",14.3059,14.3663,14.2456,14.3663,356400.0],["1996-11-08",14.3663,14.3663,14.2456,14.3663,168400.0],["1996-11-11",14.4266,14.5474,14.3663,14.5474,151700.0],["1996-11-12",14.5474,14.5474,14.3663,14.4267,137600.0],["1996-11-13",14.487,14.487,14.4266,14.487,133600.0],["1996-11-14",14.487,14.487,14.4266,14.487,220100.0],["1996-11-15",14.487,14.487,14.4267,14.4267,270600.0],["1996-11-18",14.487,14.487,14.3663,14.4267,188800.0],["1996-11-19",14.4994,14.6208,14.4388,14.6208,229800.0],["1996-11-20",14.6208,14.6814,14.5601,14.6208,194700.0],["1996-11-21",14.6814,14.6814,14.5601,14.6814,145100.0],["1996-11-22",14.6814,14.7421,14.5601,14.6208,177800.0],["1996-11-25",14.6208,14.7421,14.5601,14.7421,214900.0],["1996-11-26",14.7421,14.7421,14.6208,14.7421,523300.0],["1996-11-27",14.7421,14.8634,14.6814,14.8028,254800.0],["1996-11-29",14.8634,14.9848,14.7421,14.7421,89500.0],["1996-12-02",14.8028,14.9848,14.8028,14.9241,289800.0],["1996-12-03",14.8634,14.9241,14.6814,14.8028,217900.0],["1996-12-04",14.6814,14.7421,14.5601,14.6208,246400.0],["1996-12-05",14.6208,14.7421,14.5601,14.6208,255800.0],["1996-12-06",14.5601,14.5601,14.3781,14.5601,197700.0],["1996-12-09",14.6814,14.6814,14.6208,14.6208,141000.0],["1996-12-10",14.6814,14.6814,14.6208,14.6208,166200.0],["1996-12-11",14.4995,14.4995,14.3175,14.4388,294000.0],["1996-12-12",14.3781,14.3781,14.0748,14.0748,393800.0],["1996-12-13",14.0748,14.0748,14.0141,14.0141,240000.0],["1996-12-16",14.0141,14.0141,13.7108,13.7714,828400.0],["1996-12-17",13.7714,13.8321,13.7108,13.8321,414100.0],["1996-12-18",13.8321,14.0141,13.8321,13.9534,157700.0],["1996-12-19",14.0748,14.0748,13.8321,13.8321,534000.0],["1996-12-20",13.8321,13.8624,13.6501,13.7714,755600.0],["1996-12-23",13.7714,13.8321,13.7108,13.7108,194400.0],["1996-12-24",13.7714,13.7714,13.6501,13.7108,142300.0],["1996-12-26",13.6501,13.7714,13.5894,13.7714,232500.0],["1996-12-27",13.8321,13.8321,13.7108,13.8321,185800.0],["1996-12-30",13.8321,13.9534,13.8321,13.8321,257700.0],["1996-12-31",13.8321,13.8321,13.6501,13.6501,97000.0],["1997-01-02",13.7108,13.7714,13.6501,13.7108,225500.0],["1997-01-03",13.8321,13.9534,13.7714,13.8928,255600.0],["1997-01-06",14.0141,14.1354,13.8321,13.8321,283900.0],["1997-01-07",13.8321,13.8928,13.5894,13.7714,363500.0],["1997-01-08",13.9534,14.0141,13.8321,13.8928,267300.0],["1997-01-09",13.9534,13.9534,13.8321,13.8928,190500.0],["1997-01-10",13.7714,13.8321,13.7108,13.8321,368200.0],["1997-01-13",13.9534,13.9534,13.7411,13.8928,338800.0],["1997-01-14",14.0748,14.0748,13.9534,14.0141,126900.0],["1997-01-15",14.0141,14.3174,13.8928,14.1961,279300.0],["1997-01-16",14.1354,14.2568,14.0748,14.2568,288300.0],["1997-01-17",14.2568,14.4388,14.1961,14.3175,409300.0],["1997-01-20",14.2568,14.6208,14.2568,14.4994,543500.0],["1997-01-21",14.3174,14.3174,13.9534,14.0141,555500.0],["1997-01-22",14.0141,14.2568,13.9534,14.1961,815900.0],["1997-01-23",14.2568,14.2568,13.7714,13.7714,306600.0],["1997-01-24",13.8321,13.8928,13.4681,13.5894,591500.0],["1997-01-27",13.5288,13.5288,13.4074,13.4074,395700.0],["1997-01-28",13.4681,13.4681,13.2861,13.2861,492300.0],["1997-01-29",13.2861,13.2861,13.1648,13.2254,380200.0],["1997-01-30",13.2861,13.5894,13.2254,13.5288,198000.0],["1997-01-31",13.5894,13.8928,13.5894,13.8321,685000.0],["1997-02-03",13.8321,13.9534,13.7714,13.8928,126900.0],["1997-02-04",13.8321,13.9534,13.7714,13.8928,391200.0],["1997-02-05",13.8928,13.9534,13.7714,13.8321,247700.0],["1997-02-06",13.8321,14.0748,13.8321,14.0748,448400.0],["1997-02-07",14.1354,14.2568,14.0141,14.1961,515100.0],["1997-02-10",14.1961,14.4994,14.1961,14.3781,891600.0],["1997-02-11",14.4388,14.4994,14.3781,14.4994,439300.0],["1997-02-12",14.4388,14.7421,14.4388,14.7421,478700.0],["1997-02-13",14.7421,14.7421,14.5601,14.6814,510200.0],["1997-02-14",14.6814,14.9848,14.6814,14.9848,353700.0],["1997-02-18",14.9848,15.1668,14.9848,15.1668,290500.0],["1997-02-19",15.1061,15.2881,15.1061,15.2274,167700.0],["1997-02-20",15.1668,15.2274,15.1668,15.2274,91100.0],["1997-02-21",15.2275,15.4095,15.1668,15.3488,254600.0],["1997-02-24",15.3488,15.8341,15.3488,15.7128,712000.0],["1997-02-25",15.7735,15.7735,15.5308,15.7128,383500.0],["1997-02-26",15.6521,15.7128,15.4701,15.5915,181100.0],["1997-02-27",15.5308,15.5308,15.2881,15.2881,373700.0],["1997-02-28",15.3488,15.4701,15.2275,15.2881,289700.0],["1997-03-03",15.2881,15.4701,15.2881,15.4095,105800.0],["1997-03-04",15.4216,15.6655,15.3607,15.5436,163000.0],["1997-03-05",15.6655,15.8483,15.6045,15.6655,185800.0],["1997-03-06",15.7264,15.7264,15.5435,15.6655,200300.0],["1997-03-07",15.6655,15.9702,15.4826,15.9093,548400.0],["1997-03-10",15.1169,15.4826,14.7511,15.4826,1207700.0],["1997-03-11",15.4216,15.5436,15.1169,15.2997,673300.0],["1997-03-12",15.1778,15.5436,15.1778,15.3607,279300.0],["1997-03-13",15.3607,15.3607,15.1169,15.1778,145200.0],["1997-03-14",15.2388,15.4216,15.1778,15.2388,172800.0],["1997-03-17",15.1169,15.1778,14.995,15.1169,232100.0],["1997-03-18",15.1169,15.1169,14.934,14.995,170800.0],["1997-03-19",14.995,14.995,14.7511,14.8121,436700.0],["1997-03-20",14.8121,14.8121,14.5683,14.6292,310100.0],["1997-03-21",14.5683,14.6902,14.5073,14.6292,448700.0],["1997-03-24",14.8121,14.873,14.6902,14.8121,231500.0],["1997-03-25",14.8121,14.873,14.7511,14.7511,218700.0],["1997-03-26",14.6292,14.8121,14.5683,14.5683,201200.0],["1997-03-27",14.5683,14.6292,14.5073,14.5683,168700.0],["1997-03-31",14.6292,14.7511,14.2635,14.2635,382400.0],["1997-04-01",14.3854,14.4464,14.3245,14.4464,170300.0],["1997-04-02",14.3854,14.5683,14.3245,14.3245,490200.0],["1997-04-03",14.3245,14.3245,14.1416,14.1416,331400.0],["1997-04-04",14.1416,14.2025,14.0806,14.1416,498700.0],["1997-04-07",14.2635,14.5683,14.2635,14.5073,163000.0],["1997-04-08",14.5073,14.7511,14.5073,14.7511,136700.0],["1997-04-09",14.6902,14.7511,14.6292,14.7511,351000.0],["1997-04-10",14.6292,14.6902,14.5987,14.6292,288400.0],["1997-04-11",14.6292,14.6292,14.5073,14.5683,145900.0],["1997-04-14",14.5073,14.6292,14.4464,14.5683,262600.0],["1997-04-15",14.5073,14.6902,14.4464,14.6292,426100.0],["1997-04-16",14.6292,14.995,14.5683,14.8121,313300.0],["1997-04-17",14.8731,14.995,14.8121,14.995,467200.0],["1997-04-18",14.995,15.2388,14.873,15.2388,208000.0],["1997-04-21",15.2997,15.3912,15.2388,15.2997,344300.0],["1997-04-22",15.2997,15.2997,15.0559,15.1778,214100.0],["1997-04-23",15.1778,15.1778,15.0559,15.1169,167200.0],["1997-04-24",15.1778,15.1778,15.1169,15.1169,132800.0],["1997-04-25",15.1169,15.2388,14.7511,14.934,439500.0],["1997-04-28",14.934,15.0559,14.873,14.934,439700.0],["1997-04-29",15.0559,15.1169,14.995,15.1169,318500.0],["1997-04-30",15.1169,15.1778,14.995,15.1778,410400.0],["1997-05-01",15.2388,15.3607,15.1169,15.3607,272800.0],["1997-05-02",15.2997,15.8483,15.2388,15.7874,274900.0],["1997-05-05",15.8483,16.1531,15.7874,16.0921,459800.0],["1997-05-06",16.0312,16.336,15.9702,16.0921,565000.0],["1997-05-07",16.0922,16.0922,15.9702,15.9702,299000.0],["1997-05-08",15.9702,16.0921,15.6045,15.6045,264100.0],["1997-05-09",15.6655,16.0312,15.6655,15.9093,139900.0],["1997-05-12",15.9093,16.0922,15.8483,16.0312,222600.0],["1997-05-13",15.9702,16.0922,15.9702,16.0312,132200.0],["1997-05-14",16.0312,16.0312,15.9702,16.0312,196500.0],["1997-05-15",15.9093,16.0922,15.9093,15.9702,139600.0],["1997-05-16",15.9702,16.0312,15.9093,16.0312,108600.0],["1997-05-19",15.9702,16.0312,15.8483,16.0312,38000.0],["1997-05-20",15.9093,15.9702,15.8483,15.9702,94000.0],["1997-05-21",15.9702,15.9702,15.8483,15.9702,131600.0],["1997-05-22",15.9702,16.0922,15.9702,15.9702,73100.0],["1997-05-23",16.0312,16.0922,15.9702,15.9702,159500.0],["1997-05-27",15.86,16.2274,15.4926,16.0437,215700.0],["1997-05-28",15.9825,16.0437,15.9213,15.9213,68000.0],["1997-05-29",16.0437,16.105,15.9212,15.9825,118500.0],["1997-05-30",15.7988,16.2274,15.6763,16.2274,220900.0],["1997-06-02",16.105,16.4724,16.105,16.4111,232200.0],["1997-06-03",16.5336,16.5336,16.3499,16.3499,423100.0],["1997-06-04",16.3499,16.4111,15.9825,15.9825,210500.0],["1997-06-05",16.105,16.105,15.9213,15.9213,110100.0],["1997-06-06",15.9213,16.3499,15.9213,16.2887,126500.0],["1997-06-09",16.4111,16.8398,16.2887,16.7173,486200.0],["1997-06-10",16.7173,16.7786,16.5948,16.6561,275700.0],["1997-06-11",16.7786,16.7786,16.6561,16.7786,241100.0],["1997-06-12",16.8398,16.9623,16.7173,16.901,428200.0],["1997-06-13",16.901,16.9623,16.8398,16.9623,201300.0],["1997-06-16",16.9622,16.9622,16.7173,16.7173,132300.0],["1997-06-17",16.8398,16.8398,16.5948,16.7173,329600.0],["1997-06-18",16.7785,16.8398,16.6561,16.8398,171000.0],["1997-06-19",16.8398,16.901,16.5948,16.5948,177000.0],["1997-06-20",16.6561,16.6561,16.5336,16.6561,195200.0],["1997-06-23",16.5948,16.5948,16.3499,16.3499,336000.0],["1997-06-24",16.3499,16.7479,16.2274,16.7173,181300.0],["1997-06-25",16.5948,16.8092,16.5948,16.6561,253500.0],["1997-06-26",16.6255,16.8398,16.5948,16.7173,222600.0],["1997-06-27",16.8398,16.9622,16.7173,16.7173,283200.0],["1997-06-30",16.7785,16.8704,16.1662,16.1662,417700.0],["1997-07-01",16.2887,16.5948,16.2887,16.5948,192800.0],["1997-07-02",16.7173,16.7786,16.5336,16.7786,164400.0],["1997-07-03",16.7786,16.8704,16.7479,16.7786,109800.0],["1997-07-07",16.8704,16.901,16.7173,16.8092,341000.0],["1997-07-08",16.8092,16.9623,16.8092,16.901,256700.0],["1997-07-09",16.901,17.0541,16.7785,16.901,773300.0],["1997-07-10",16.9316,17.0235,16.8398,16.9316,349900.0],["1997-07-11",16.9623,16.9929,16.901,16.9929,247700.0],["1997-07-14",16.9929,17.146,16.901,17.146,697200.0],["1997-07-15",17.0847,17.1766,17.0235,17.146,276300.0],["1997-07-16",17.146,17.2072,17.0235,17.0847,158700.0],["1997-07-17",17.0541,17.2684,17.0541,17.2378,246800.0],["1997-07-18",17.2378,17.2378,16.9623,16.9623,243000.0],["1997-07-21",16.9623,17.3603,16.9623,17.2378,377200.0],["1997-07-22",17.1766,17.4521,17.1766,17.4215,123500.0],["1997-07-23",17.3909,17.4521,17.3297,17.3909,167900.0],["1997-07-24",17.3909,17.4062,17.1154,17.2684,243600.0],["1997-07-25",17.2072,17.3909,17.2072,17.299,320400.0],["1997-07-28",17.2991,17.6052,17.2991,17.5134,610100.0],["1997-07-29",17.4215,17.5746,17.3909,17.544,458600.0],["1997-07-30",17.4521,17.5134,17.3909,17.5134,287500.0],["1997-07-31",17.3909,17.6665,17.3603,17.544,165200.0],["1997-08-01",17.5134,17.5746,17.0847,17.0847,422600.0],["1997-08-04",17.0847,17.2991,17.0847,17.1766,327000.0],["1997-08-05",17.2072,17.5746,17.2072,17.4828,534500.0],["1997-08-06",17.544,17.6359,17.3297,17.6052,710600.0],["1997-08-07",17.544,17.6971,17.544,17.6359,294400.0],["1997-08-08",17.5134,17.6358,17.5134,17.5746,392800.0],["1997-08-11",17.4828,17.6665,17.4828,17.6359,340700.0],["1997-08-12",17.6359,17.6971,17.5746,17.6052,196200.0],["1997-08-13",17.6971,17.6971,17.3603,17.4521,185400.0],["1997-08-14",17.3297,17.5134,17.299,17.4828,544100.0],["1997-08-15",17.3603,17.4215,17.2684,17.3297,147600.0],["1997-08-18",17.2684,17.4215,17.146,17.4215,261500.0],["1997-08-19",17.4215,17.6052,17.3603,17.4828,135500.0],["1997-08-20",17.4828,17.6052,17.4215,17.5746,72900.0],["1997-08-21",17.6358,17.6665,17.5134,17.544,377700.0],["1997-08-22",17.4828,17.6359,17.4215,17.6359,191500.0],["1997-08-25",17.6665,17.6971,17.4521,17.6359,193200.0],["1997-08-26",17.6665,17.6665,17.5746,17.6359,186800.0],["1997-08-27",17.5746,17.6665,17.5134,17.5134,385200.0],["1997-08-28",17.5134,17.6358,17.3909,17.3909,146800.0],["1997-08-29",17.4521,17.544,17.3603,17.4828,105300.0],["1997-09-02",17.3413,17.7103,17.3413,17.7103,121900.0],["1997-09-03",17.7103,17.8333,17.6181,17.6795,210700.0],["1997-09-04",17.741,17.8333,17.7103,17.8025,215900.0],["1997-09-05",17.8025,17.8333,17.5566,17.6795,149300.0],["1997-09-08",17.7718,17.8333,17.741,17.8333,246300.0],["1997-09-09",17.741,17.8948,17.741,17.864,240900.0],["1997-09-10",17.8025,17.864,17.5566,17.618,200600.0],["1997-09-11",17.5566,17.5873,17.3106,17.4336,234400.0],["1997-09-12",17.3413,17.7103,17.3106,17.5873,168400.0],["1997-09-15",17.6488,17.8025,17.6181,17.6795,173000.0],["1997-09-16",17.7103,17.741,17.4951,17.7103,181700.0],["1997-09-17",17.7103,17.8025,17.5873,17.6488,96400.0],["1997-09-18",17.6795,17.8025,17.5873,17.6488,196500.0],["1997-09-19",17.6488,17.7103,17.5566,17.7103,194700.0],["1997-09-22",17.8025,17.9563,17.741,17.8948,480400.0],["1997-09-23",17.9255,17.9255,17.4336,17.5873,164800.0],["1997-09-24",17.5566,17.6795,17.5258,17.618,138300.0],["1997-09-25",17.7103,17.8025,17.7103,17.7718,148000.0],["1997-09-26",17.8333,17.8333,17.6795,17.741,197000.0],["1997-09-29",17.7103,17.8333,17.6488,17.6795,258100.0],["1997-09-30",17.6795,17.741,17.6181,17.6795,181500.0],["1997-10-01",17.7103,17.8025,17.6795,17.7103,687000.0],["1997-10-02",17.8025,17.8948,17.741,17.8948,339200.0],["1997-10-03",17.9563,18.1715,17.8333,18.0485,367600.0],["1997-10-06",18.1715,18.2637,18.0485,18.2022,431000.0],["1997-10-07",18.233,18.233,18.0793,18.1407,255900.0],["1997-10-08",18.11,18.11,17.8333,18.0793,193000.0],["1997-10-09",17.987,18.1715,17.9563,18.0793,257500.0],["1997-10-10",18.1715,18.2637,18.0485,18.1407,519100.0],["1997-10-13",18.233,18.233,18.1408,18.233,83600.0],["1997-10-14",18.233,18.233,17.9255,18.0793,153900.0],["1997-10-15",18.11,18.11,17.8948,17.9255,111500.0],["1997-10-16",17.987,18.2022,17.9563,18.0485,281300.0],["1997-10-17",18.0178,18.0178,17.7103,17.864,195700.0],["1997-10-20",17.8333,17.9563,17.7103,17.864,202500.0],["1997-10-21",17.9255,18.0485,17.9255,17.9563,365100.0],["1997-10-22",17.9563,18.1715,17.8333,18.11,654500.0],["1997-10-23",18.0485,18.0485,17.7103,17.7718,239400.0],["1997-10-24",17.864,17.9563,17.6795,17.7103,199900.0],["1997-10-27",17.5258,17.6796,16.8494,16.8494,301000.0],["1997-10-28",16.8494,17.1568,16.6034,17.0954,268200.0],["1997-10-29",17.0953,17.618,17.0031,17.1568,166000.0],["1997-10-30",17.1876,17.3413,17.1568,17.1568,625000.0],["1997-10-31",17.2491,17.3413,17.1876,17.2183,544600.0],["1997-11-03",17.3413,17.4643,17.3106,17.3721,226100.0],["1997-11-04",17.3106,17.7103,17.3106,17.618,565000.0],["1997-11-05",17.5258,17.6795,17.4643,17.4951,351100.0],["1997-11-06",17.4951,17.741,17.4951,17.6795,767300.0],["1997-11-07",17.618,17.9563,17.5565,17.8025,470000.0],["1997-11-10",17.7718,17.864,17.7103,17.7718,324700.0],["1997-11-11",17.7718,17.864,17.741,17.7718,311300.0],["1997-11-12",17.6795,17.8948,17.6795,17.7103,397500.0],["1997-11-13",17.741,17.8948,17.741,17.7718,361400.0],["1997-11-14",17.7718,18.0485,17.7718,17.8333,236300.0],["1997-11-17",17.9563,18.1715,17.9563,18.0793,187500.0],["1997-11-18",18.0299,18.246,18.0299,18.0607,128400.0],["1997-11-19",18.0916,18.1225,17.9681,18.0298,115200.0],["1997-11-20",18.0299,18.0916,17.9372,17.9681,134100.0],["1997-11-21",18.0916,18.1842,17.8446,17.9681,106200.0],["1997-11-24",17.9064,18.1225,17.8446,17.999,164800.0],["1997-11-25",18.0298,18.0298,17.7829,17.8755,108600.0],["1997-11-26",17.9372,18.0299,17.8446,17.9681,103800.0],["1997-11-28",18.0299,18.0916,17.9372,17.9372,66100.0],["1997-12-01",18.0298,18.0298,17.7829,17.8755,336100.0],["1997-12-02",17.8755,17.8755,17.1345,17.258,369700.0],["1997-12-03",17.3506,17.6285,17.2889,17.2889,475200.0],["1997-12-04",17.2889,17.3198,17.0728,17.1345,217500.0],["1997-12-05",17.258,17.4124,17.0419,17.1345,534900.0],["1997-12-08",17.1345,17.258,17.1345,17.2272,108000.0],["1997-12-09",17.2272,17.258,17.0728,17.258,313000.0],["1997-12-10",17.2889,17.2889,17.0419,17.1037,146000.0],["1997-12-11",17.1037,17.1654,16.5788,16.6097,106200.0],["1997-12-12",16.7332,16.8567,16.4553,16.4553,302700.0],["1997-12-15",16.6714,16.8876,16.6097,16.8258,238000.0],["1997-12-16",16.9184,17.1654,16.9184,16.9184,217100.0],["1997-12-17",17.011,17.0419,16.8258,16.8258,129600.0],["1997-12-18",16.9184,16.9493,16.7023,16.7949,318100.0],["1997-12-19",16.7332,16.7332,15.9922,15.9922,175700.0],["1997-12-22",16.301,16.3627,16.1157,16.1466,263500.0],["1997-12-23",16.3627,16.4862,16.1157,16.1157,211600.0],["1997-12-24",16.054,16.054,15.7144,15.7761,69200.0],["1997-12-26",15.8996,15.9305,15.7144,15.7761,58700.0],["1997-12-29",15.8687,16.0231,15.7453,15.8996,228200.0],["1997-12-30",15.8996,16.3627,15.8996,16.3318,223100.0],["1997-12-31",16.2701,16.4553,16.1775,16.1775,89800.0],["1998-01-02",16.2701,16.3627,16.0231,16.1775,124600.0],["1998-01-05",16.1775,16.4862,16.1157,16.301,156500.0],["1998-01-06",16.4245,16.4862,16.2083,16.4553,231700.0],["1998-01-07",16.3318,16.5788,16.2083,16.4862,672100.0],["1998-01-08",16.4244,16.5171,16.3936,16.4862,208100.0],["1998-01-09",16.5171,16.6406,15.9305,15.9614,311900.0],["1998-01-12",15.7452,15.7761,15.5291,15.7452,195000.0],["1998-01-13",15.807,16.054,15.7453,15.8996,105600.0],["1998-01-14",15.9305,15.9305,15.7453,15.8996,162700.0],["1998-01-15",15.8687,16.6097,15.8687,16.4862,345100.0],["1998-01-16",16.548,16.8876,16.4862,16.7949,237900.0],["1998-01-20",16.7641,17.011,16.7641,16.8258,354000.0],["1998-01-21",15.8687,16.8875,15.8687,16.7023,328700.0],["1998-01-22",16.5788,16.5788,16.4245,16.4553,241700.0],["1998-01-23",16.3936,16.4553,16.1466,16.4245,178700.0],["1998-01-26",16.3318,16.4862,15.807,16.4862,205800.0],["1998-01-27",16.3627,16.5171,16.3627,16.3936,181500.0],["1998-01-28",16.4245,16.9184,16.4245,16.8876,102600.0],["1998-01-29",16.8875,17.1037,16.7949,16.9802,214700.0],["1998-01-30",16.9802,16.9802,16.548,16.548,184000.0],["1998-02-02",16.7949,17.1345,16.7641,16.9802,345600.0],["1998-02-03",16.8875,17.3815,16.7949,17.1345,312700.0],["1998-02-04",17.1037,17.2272,17.011,17.1037,83300.0],["1998-02-05",17.2889,17.5976,17.2889,17.4741,376600.0],["1998-02-06",17.4741,17.505,17.3198,17.3815,163500.0],["1998-02-09",17.505,17.8446,17.3815,17.752,276700.0],["1998-02-10",17.6902,17.9064,17.5976,17.7829,191500.0],["1998-02-11",17.7211,17.9064,17.6285,17.7211,146800.0],["1998-02-12",17.7211,17.8137,17.4433,17.8137,113700.0],["1998-02-13",17.7829,18.1225,17.7829,18.0298,260500.0],["1998-02-17",18.0298,18.1842,18.0298,18.1842,236500.0],["1998-02-18",18.1533,18.2768,18.1225,18.2768,194600.0],["1998-02-19",18.2151,18.5856,18.1842,18.5856,525000.0],["1998-02-20",18.5856,18.9869,18.5547,18.956,406200.0],["1998-02-23",19.0178,19.2339,18.8326,18.8943,446300.0],["1998-02-24",18.8943,18.8943,18.3386,18.4312,272700.0],["1998-02-25",18.5238,18.5238,18.3386,18.4312,167000.0],["1998-02-26",18.4003,18.4312,17.8755,17.9681,367100.0],["1998-02-27",17.999,18.2151,17.9681,18.1225,327700.0],["1998-03-02",18.2768,18.2768,17.8446,17.8446,261500.0],["1998-03-03",17.888,18.6631,17.857,18.477,516300.0],["1998-03-04",18.353,18.353,17.919,18.105,319200.0],["1998-03-05",17.981,17.981,17.454,17.671,214200.0],["1998-03-06",17.702,17.857,17.547,17.733,316800.0],["1998-03-09",17.671,17.671,17.02,17.516,342900.0],["1998-03-10",17.578,17.64,17.516,17.609,429600.0],["1998-03-11",17.609,17.609,17.237,17.423,295300.0],["1998-03-12",17.547,17.826,17.454,17.826,255100.0],["1998-03-13",17.671,17.795,17.609,17.702,104500.0],["1998-03-16",17.578,17.826,17.578,17.764,270600.0],["1998-03-17",17.826,18.074,17.764,18.012,219700.0],["1998-03-18",18.012,18.322,18.012,18.322,329800.0],["1998-03-19",18.353,18.5391,18.322,18.5391,193200.0],["1998-03-20",19.0971,19.0971,18.5081,18.5081,507100.0],["1998-03-23",18.384,18.5391,18.229,18.5391,389800.0],["1998-03-24",18.6011,18.7251,18.5081,18.6011,235300.0],["1998-03-25",18.7251,18.7251,18.291,18.4151,177900.0],["1998-03-26",18.322,18.322,18.074,18.26,164300.0],["1998-03-27",18.229,18.291,18.074,18.229,98000.0],["1998-03-30",18.167,18.26,18.074,18.074,48600.0],["1998-03-31",18.105,18.8801,18.074,18.8491,297300.0],["1998-04-01",18.7251,19.0351,18.415,19.0351,314200.0],["1998-04-02",19.0971,19.5311,19.0351,19.2211,749500.0],["1998-04-03",19.3451,19.7791,19.2831,19.6861,338600.0],["1998-04-06",19.7171,19.7171,18.9731,19.3451,247800.0],["1998-04-07",19.3451,19.3451,18.8491,18.8801,315700.0],["1998-04-08",18.8801,18.8801,18.6321,18.7561,174200.0],["1998-04-09",18.7871,18.8181,18.508,18.8181,170300.0],["1998-04-13",18.7871,19.3141,18.7251,19.2831,173700.0],["1998-04-14",19.4071,19.4691,19.2831,19.4071,155300.0],["1998-04-15",19.4691,20.1201,19.4071,20.1201,416500.0],["1998-04-16",20.0581,20.0581,19.5621,19.6861,232000.0],["1998-04-17",19.7171,19.7791,19.4691,19.7171,138100.0],["1998-04-20",19.5931,19.7481,19.5311,19.6241,112600.0],["1998-04-21",19.1591,19.4691,19.0351,19.4071,182900.0],["1998-04-22",19.2831,19.2831,19.0661,19.1901,432400.0],["1998-04-23",19.1281,19.1281,18.7561,18.7561,405500.0],["1998-04-24",18.477,18.5701,18.229,18.26,335600.0],["1998-04-27",18.136,18.291,17.857,17.857,391900.0],["1998-04-28",17.795,17.95,17.485,17.671,413600.0],["1998-04-29",17.671,17.733,17.237,17.237,557000.0],["1998-04-30",17.33,17.423,17.268,17.268,449200.0],["1998-05-01",17.361,17.547,17.237,17.237,270400.0],["1998-05-04",17.361,17.516,16.803,17.051,278200.0],["1998-05-05",17.082,17.082,16.7719,16.834,141100.0],["1998-05-06",16.958,17.175,16.865,16.865,162100.0],["1998-05-07",16.865,16.865,16.3999,16.4929,168000.0],["1998-05-08",16.3689,17.02,16.3689,16.989,141700.0],["1998-05-11",16.865,17.051,16.834,16.989,238700.0],["1998-05-12",16.865,16.989,16.6789,16.834,257000.0],["1998-05-13",16.958,17.051,16.6789,16.958,109900.0],["1998-05-14",16.865,17.237,16.834,17.144,164600.0],["1998-05-15",17.113,17.113,16.4619,16.5239,192900.0],["1998-05-18",16.5239,16.741,16.3379,16.4309,154800.0],["1998-05-19",16.4929,16.7719,16.4619,16.5239,284400.0],["1998-05-20",16.5239,16.5549,16.3689,16.4619,149600.0],["1998-05-21",16.5859,16.5859,16.2759,16.3999,232800.0],["1998-05-22",16.4309,16.6169,16.4309,16.5239,454100.0],["1998-05-26",16.5987,16.7544,16.1938,16.1938,276000.0],["1998-05-27",16.1938,17.0035,16.0693,16.9412,431900.0],["1998-05-28",16.8167,16.9724,16.5987,16.9101,269500.0],["1998-05-29",16.8478,17.0658,16.8478,16.9724,375500.0],["1998-06-01",16.8478,17.2215,16.7855,17.0347,318200.0],["1998-06-02",17.0347,17.2527,17.0347,17.1592,298500.0],["1998-06-03",17.1592,17.1592,16.7544,16.7544,202900.0],["1998-06-04",16.7855,16.9101,16.4741,16.4741,212200.0],["1998-06-05",16.5987,16.8167,16.5675,16.6298,188300.0],["1998-06-08",16.3807,16.4741,15.9136,15.9136,487900.0],["1998-06-09",16.0381,16.5987,16.0381,16.5675,310100.0],["1998-06-10",16.4741,16.5675,16.1627,16.1938,183600.0],["1998-06-11",16.1938,16.2561,15.7578,15.9136,158700.0],["1998-06-12",15.9136,16.1004,15.6644,15.8201,275200.0],["1998-06-15",15.8201,15.8824,15.571,15.571,125200.0],["1998-06-16",15.5087,15.9758,15.5087,15.8513,300100.0],["1998-06-17",16.1316,16.443,16.007,16.3807,232300.0],["1998-06-18",16.2561,16.3184,15.7267,15.8201,111600.0],["1998-06-19",15.8201,15.8513,15.6021,15.6021,282200.0],["1998-06-22",15.7267,15.8513,15.6333,15.6333,120800.0],["1998-06-23",15.7578,15.7578,15.4776,15.6333,203900.0],["1998-06-24",15.6021,15.9447,15.6021,15.9136,182500.0],["1998-06-25",15.8824,15.9758,15.6333,15.6956,246800.0],["1998-06-26",15.6956,15.9447,15.6644,15.6644,163800.0],["1998-06-29",15.6956,15.789,15.6333,15.7267,176800.0],["1998-06-30",15.6956,15.9136,15.6333,15.7267,357100.0],["1998-07-01",15.8513,16.0693,15.6644,15.8513,441600.0],["1998-07-02",15.6956,15.7267,15.2596,15.4776,239600.0],["1998-07-06",15.4464,15.6956,15.2596,15.2596,445700.0],["1998-07-07",15.3219,15.4153,14.9482,14.9793,448100.0],["1998-07-08",15.0104,15.3841,15.0104,15.2284,386800.0],["1998-07-09",15.2284,15.2284,14.8547,14.917,226000.0],["1998-07-10",14.917,15.0416,14.917,14.9793,241200.0],["1998-07-13",15.0416,15.135,14.8859,14.8859,149900.0],["1998-07-14",14.8547,15.0727,14.8547,14.8859,574100.0],["1998-07-15",14.8859,14.9482,14.5433,14.6056,818600.0],["1998-07-16",14.6056,14.7924,14.5745,14.7924,381200.0],["1998-07-17",14.7924,14.8236,14.6679,14.699,792200.0],["1998-07-20",14.7613,14.9793,14.7613,14.9482,316900.0],["1998-07-21",15.0104,15.135,14.8236,14.8859,350100.0],["1998-07-22",14.917,14.917,14.6056,14.8547,291600.0],["1998-07-23",14.7924,14.7924,14.481,14.5433,529000.0],["1998-07-24",14.5433,14.7613,14.481,14.5433,266000.0],["1998-07-27",14.6679,14.7613,14.3253,14.4499,224900.0],["1998-07-28",14.4499,14.6056,14.2008,14.3565,223500.0],["1998-07-29",14.3876,14.4499,14.1696,14.2319,229700.0],["1998-07-30",14.2319,14.5122,14.1696,14.481,682000.0],["1998-07-31",14.5122,14.6679,14.4499,14.4499,428400.0],["1998-08-03",14.3253,14.3876,13.9205,14.2007,343100.0],["1998-08-04",14.2008,14.2008,13.4222,13.5156,207600.0],["1998-08-05",13.6402,13.6402,13.4533,13.4845,260200.0],["1998-08-06",13.4533,13.7648,13.4533,13.7648,176100.0],["1998-08-07",13.7648,13.7648,13.3911,13.5156,382500.0],["1998-08-10",13.4845,13.5468,13.4533,13.4533,197900.0],["1998-08-11",13.3288,13.3288,13.1108,13.2042,179700.0],["1998-08-12",13.2665,13.6713,13.2665,13.4533,328400.0],["1998-08-13",13.3911,13.4533,13.1108,13.1108,255700.0],["1998-08-14",13.2354,13.3288,13.0796,13.1731,189500.0],["1998-08-17",13.1731,13.1731,12.9239,12.9862,156200.0],["1998-08-18",13.0174,13.4222,13.0174,13.3911,261300.0],["1998-08-19",13.4222,13.4222,13.1419,13.2353,141400.0],["1998-08-20",13.1419,13.3599,13.1419,13.2976,335300.0],["1998-08-21",13.2042,13.2042,12.8928,13.1419,228100.0],["1998-08-24",13.3288,13.6713,13.1108,13.3288,514600.0],["1998-08-25",13.2353,13.2976,13.0174,13.2665,242200.0],["1998-08-26",13.1419,13.1731,12.5191,12.9551,194400.0],["1998-08-27",12.8305,12.8616,11.834,11.9897,286000.0],["1998-08-28",11.9897,12.0831,11.8028,11.8962,341300.0],["1998-08-31",12.0208,12.2388,11.2734,11.7405,367300.0],["1998-09-01",11.8471,12.0038,11.4397,11.7531,415700.0],["1998-09-02",11.7531,11.7531,11.471,11.5023,373700.0],["1998-09-03",11.377,11.4083,9.7472,10.0293,1508100.0],["1998-09-04",10.5307,10.9068,10.4994,10.4994,1669000.0],["1998-09-08",10.6561,11.5964,10.6561,11.5964,801400.0],["1998-09-09",11.5337,11.8784,11.377,11.8471,464800.0],["1998-09-10",11.7217,11.7844,11.2516,11.377,264600.0],["1998-09-11",11.2829,11.9098,11.2829,11.6277,406400.0],["1998-09-14",11.7531,12.1605,11.7531,12.0351,245800.0],["1998-09-15",12.1292,12.3172,12.0038,12.3172,246200.0],["1998-09-16",12.4112,12.4112,12.2859,12.3799,126000.0],["1998-09-17",12.3799,12.4739,12.0978,12.3172,233400.0],["1998-09-18",12.1605,12.3172,12.0978,12.2859,513200.0],["1998-09-21",12.1605,12.4426,11.9725,12.2545,139900.0],["1998-09-22",12.2545,12.6933,12.2232,12.4112,198600.0],["1998-09-23",12.5053,12.6306,12.4739,12.4739,159800.0],["1998-09-24",12.5993,12.7873,12.5366,12.5993,211300.0],["1998-09-25",12.5993,12.5993,12.0665,12.4426,175300.0],["1998-09-28",12.4426,12.6933,12.4112,12.4112,192000.0],["1998-09-29",12.5366,12.5993,12.4426,12.5993,181100.0],["1998-09-30",12.5366,12.5993,12.3799,12.4739,246200.0],["1998-10-01",12.3486,12.3486,11.5337,11.5964,209800.0],["1998-10-02",11.5964,11.7844,11.0322,11.7844,237000.0],["1998-10-05",11.7844,11.8784,11.4396,11.8784,196100.0],["1998-10-06",11.7844,12.0038,11.7217,12.0038,237300.0],["1998-10-07",12.0038,12.0038,11.5964,11.659,186600.0],["1998-10-08",11.659,11.659,11.0322,11.2516,199300.0],["1998-10-09",11.2516,11.5337,11.0322,11.5023,208600.0],["1998-10-12",11.377,11.8158,11.3143,11.4083,139000.0],["1998-10-13",11.4397,11.4397,10.9068,11.1889,139000.0],["1998-10-14",11.1889,11.5337,11.1889,11.471,207700.0],["1998-10-15",11.471,12.662,11.471,12.662,189600.0],["1998-10-16",12.7246,13.4768,12.6306,12.6933,277600.0],["1998-10-19",12.5679,12.9754,12.5679,12.85,311300.0],["1998-10-20",12.85,13.3515,12.6306,12.756,326300.0],["1998-10-21",12.756,13.1008,12.5366,12.944,221100.0],["1998-10-22",12.85,13.1948,12.85,13.1008,210100.0],["1998-10-23",13.0381,13.0694,12.662,12.7873,192100.0],["1998-10-26",12.662,12.7247,12.0038,12.1918,262700.0],["1998-10-27",12.0978,12.3799,12.0978,12.3172,381500.0],["1998-10-28",12.1918,12.2545,11.7531,11.7844,314600.0],["1998-10-29",11.8157,11.9725,11.7844,11.8471,250800.0],["1998-10-30",11.8471,12.3799,11.8471,12.3486,1067200.0],["1998-11-02",12.3486,12.4112,12.1605,12.1605,367300.0],["1998-11-03",12.2232,12.2545,12.1292,12.1605,303700.0],["1998-11-04",12.0978,12.4112,12.0978,12.3799,383600.0],["1998-11-05",12.2859,13.2888,12.2859,12.9754,300000.0],["1998-11-06",12.9127,13.6022,12.9127,13.2888,210200.0],["1998-11-09",13.2888,13.7276,13.2575,13.5709,251700.0],["1998-11-10",13.7276,13.853,13.5709,13.6649,459300.0],["1998-11-11",13.6649,13.7276,13.3202,13.3202,125200.0],["1998-11-12",13.3201,13.3515,13.1008,13.2575,100100.0],["1998-11-13",13.2575,13.3515,13.0067,13.0067,151000.0],["1998-11-16",12.9754,13.1948,12.8814,13.0067,170400.0],["1998-11-17",13.0509,13.3346,12.8302,13.2715,314100.0],["1998-11-18",13.2715,13.3031,13.2085,13.3031,131600.0],["1998-11-19",13.4291,13.6813,13.4291,13.6498,343300.0],["1998-11-20",13.6183,13.6498,13.5868,13.6183,291000.0],["1998-11-23",13.6813,14.0596,13.6813,14.0281,231900.0],["1998-11-24",14.0281,14.2488,14.0281,14.1542,289000.0],["1998-11-25",14.1857,14.501,14.1542,14.4064,203300.0],["1998-11-27",14.4379,14.4379,14.2172,14.2488,50300.0],["1998-11-30",14.3118,14.5325,14.3118,14.4064,233100.0],["1998-12-01",14.3433,14.4379,14.1227,14.3749,303700.0],["1998-12-02",13.9966,14.1542,13.839,13.9966,412800.0],["1998-12-03",14.0596,14.0911,13.902,13.9335,139900.0],["1998-12-04",14.0596,14.2488,14.0596,14.1227,193800.0],["1998-12-07",14.2172,14.501,14.2172,14.4379,176300.0],["1998-12-08",14.4379,14.4379,13.9966,13.9966,110600.0],["1998-12-09",13.9966,14.1857,13.902,14.1227,100700.0],["1998-12-10",14.0911,14.1542,13.9335,14.0596,140300.0],["1998-12-11",14.0596,14.0596,13.839,13.8705,113800.0],["1998-12-14",13.8705,13.902,13.1139,13.177,202500.0],["1998-12-15",12.8617,12.9563,11.979,12.641,574400.0],["1998-12-16",12.6411,12.6411,11.6008,12.0421,663400.0],["1998-12-17",11.916,12.3258,11.916,12.3258,488600.0],["1998-12-18",12.3258,12.7356,11.7584,12.4519,494100.0],["1998-12-21",12.6726,13.0509,12.6095,12.641,465800.0],["1998-12-22",12.6095,12.6411,12.4519,12.6095,324100.0],["1998-12-23",12.5465,12.7041,12.4204,12.6726,150300.0],["1998-12-24",12.7041,12.7987,12.6411,12.7987,131900.0],["1998-12-28",12.9248,12.9878,12.7671,12.8617,226100.0],["1998-12-29",12.7356,12.9563,12.7356,12.9248,189900.0],["1998-12-30",12.9248,12.9248,12.8302,12.8302,186000.0],["1998-12-31",12.8302,13.177,12.8302,13.1139,115500.0],["1999-01-04",12.9878,13.3031,12.9563,13.0193,262300.0],["1999-01-05",13.0509,13.2085,12.9248,13.0193,267000.0],["1999-01-06",13.1139,13.3976,13.0824,13.3661,215000.0],["1999-01-07",13.3031,13.3346,12.8617,12.9878,132300.0],["1999-01-08",13.0509,14.1542,13.0193,13.5237,599600.0],["1999-01-11",13.5237,13.6813,13.24,13.2715,169100.0],["1999-01-12",13.2715,13.4922,13.1454,13.2085,186800.0],["1999-01-13",13.1139,13.4607,12.8617,13.3346,386700.0],["1999-01-14",13.2715,13.2715,12.9878,13.0509,212200.0],["1999-01-15",13.3661,13.4607,13.24,13.3346,248500.0],["1999-01-19",13.3976,13.4291,12.9563,13.0824,238900.0],["1999-01-20",13.1139,13.3031,12.9878,13.177,283800.0],["1999-01-21",13.1454,13.2085,13.0824,13.1139,191000.0],["1999-01-22",13.1139,13.1139,12.7356,12.7356,106800.0],["1999-01-25",12.8617,12.9878,12.6095,12.6726,150000.0],["1999-01-26",12.6726,12.7987,12.5465,12.7041,331700.0],["1999-01-27",12.7987,13.0193,12.7356,12.7671,211800.0],["1999-01-28",12.7356,12.7356,12.2312,12.2943,307700.0],["1999-01-29",12.4204,12.515,12.2312,12.2943,175000.0],["1999-02-01",12.3258,12.3258,12.0736,12.1682,203400.0],["1999-02-02",12.1682,12.4834,11.8845,12.3258,303400.0],["1999-02-03",12.2943,12.3258,12.1051,12.1682,121200.0],["1999-02-04",12.1367,12.7041,12.1367,12.578,450400.0],["1999-02-05",12.6095,13.7444,12.578,12.7987,498700.0],["1999-02-08",12.6726,12.6726,12.2628,12.578,265900.0],["1999-02-09",12.6095,12.6411,12.2312,12.2628,207300.0],["1999-02-10",12.9878,13.4291,12.9563,13.1454,827400.0],["1999-02-11",13.2715,13.6183,13.24,13.5552,505300.0],["1999-02-12",13.4922,13.7444,13.0509,13.0509,509000.0],["1999-02-16",13.0824,13.4292,12.9878,12.9878,450000.0],["1999-02-17",13.0824,13.8074,13.0193,13.7444,1113900.0],["1999-02-18",13.6813,13.8705,13.3976,13.6183,571900.0],["1999-02-19",13.5868,13.5868,13.1139,13.1139,359100.0],["1999-02-22",13.177,13.5552,13.177,13.3976,274000.0],["1999-02-23",13.4291,14.1227,13.3031,13.8705,520900.0],["1999-02-24",14.3749,14.501,13.6813,13.8074,547200.0],["1999-02-25",13.5868,13.9335,13.3031,13.5237,558700.0],["1999-02-26",13.6183,13.839,13.5237,13.6183,370200.0],["1999-03-01",13.6183,14.0596,13.5552,13.7759,393900.0],["1999-03-02",13.8203,14.0105,13.6618,13.8837,427700.0],["1999-03-03",14.0105,14.0739,13.5984,13.7569,222300.0],["1999-03-04",13.7252,13.7886,13.4716,13.535,257500.0],["1999-03-05",13.6301,13.8203,13.4082,13.7569,351400.0],["1999-03-08",13.8837,13.8837,13.3131,13.4082,312400.0],["1999-03-09",13.5033,13.852,13.4716,13.852,315200.0],["1999-03-10",13.8203,14.0739,13.6935,13.7569,302800.0],["1999-03-11",13.7886,13.9154,13.3765,13.6618,388600.0],["1999-03-12",13.7569,13.852,13.3131,13.3131,480800.0],["1999-03-15",13.0595,13.7886,12.9961,13.6935,390000.0],["1999-03-16",13.7252,14.4542,13.6618,14.2007,411100.0],["1999-03-17",14.2324,14.2324,13.6301,13.8203,396700.0],["1999-03-18",13.9471,14.3592,13.8837,14.3275,242200.0],["1999-03-19",14.2007,14.2007,13.852,14.0105,213300.0],["1999-03-22",14.1373,14.2007,13.852,13.9154,205700.0],["1999-03-23",13.9154,13.9154,13.4399,13.5984,248900.0],["1999-03-24",13.6618,13.7252,13.5667,13.5984,231000.0],["1999-03-25",13.4716,13.4716,13.0595,13.2814,313500.0],["1999-03-26",13.3131,13.6935,13.2497,13.5984,810600.0],["1999-03-29",13.5667,13.852,13.1863,13.8203,684000.0],["1999-03-30",13.6301,13.8203,13.2497,13.6935,341800.0],["1999-03-31",13.6301,14.1373,13.4399,14.0105,419500.0],["1999-04-01",13.8203,13.852,13.4399,13.6618,291300.0],["1999-04-05",13.6618,13.6618,12.9327,12.9327,1039500.0],["1999-04-06",12.901,12.901,12.172,12.172,683000.0],["1999-04-07",11.6648,12.6792,11.2527,12.6475,2141900.0],["1999-04-08",12.806,12.806,12.2037,12.6792,840800.0],["1999-04-09",12.6792,13.1229,12.6792,12.9961,453800.0],["1999-04-12",12.6792,13.1546,12.6158,12.901,255000.0],["1999-04-13",13.0912,13.1229,12.7109,12.7743,238700.0],["1999-04-14",12.8059,13.2814,12.8059,12.901,397400.0],["1999-04-15",12.9961,13.1863,12.8377,13.1229,544100.0],["1999-04-16",13.1863,13.4399,13.0912,13.3448,340600.0],["1999-04-19",13.2814,13.8203,13.1546,13.5033,378200.0],["1999-04-20",13.5033,13.5667,13.218,13.3765,203700.0],["1999-04-21",13.5667,13.9154,13.3765,13.6935,514000.0],["1999-04-22",13.6301,13.6301,12.9961,13.3131,245400.0],["1999-04-23",13.2497,13.3131,12.9961,13.1229,230900.0],["1999-04-26",13.1229,13.1229,12.9011,12.9961,351900.0],["1999-04-27",12.9644,13.2814,12.806,13.2497,525600.0],["1999-04-28",13.3131,13.8837,13.3131,13.6618,433500.0],["1999-04-29",13.6935,14.0105,13.5984,13.6618,260500.0],["1999-04-30",13.7252,13.7886,13.3765,13.3765,432400.0],["1999-05-03",13.4399,13.7569,13.1863,13.4716,426200.0],["1999-05-04",13.5033,13.6618,13.3131,13.4082,220900.0],["1999-05-05",13.3765,13.4082,12.9961,13.0912,331100.0],["1999-05-06",13.0912,13.1229,12.7426,13.1229,330200.0],["1999-05-07",13.1229,13.6935,12.8694,13.5033,465200.0],["1999-05-10",13.5033,13.8837,13.3765,13.6935,186500.0],["1999-05-11",13.6301,13.8837,13.6301,13.6618,474000.0],["1999-05-12",13.5984,13.6935,13.5033,13.5984,163500.0],["1999-05-13",13.5667,13.6935,13.3448,13.3448,178900.0],["1999-05-14",13.4082,13.4082,13.1229,13.1229,164400.0],["1999-05-17",13.0595,13.1863,12.9644,13.1546,324500.0],["1999-05-18",13.0912,13.4082,13.0278,13.1229,235900.0],["1999-05-19",13.0595,13.4399,12.8693,12.9644,437300.0],["1999-05-20",12.901,13.3448,12.901,13.218,297500.0],["1999-05-21",13.1863,13.3131,13.0912,13.1546,250100.0],["1999-05-24",12.9961,13.0595,12.6792,12.7743,501300.0],["1999-05-25",12.6792,12.8535,12.4573,12.6792,457900.0],["1999-05-26",12.4368,12.7557,12.4368,12.6281,331300.0],["1999-05-27",12.6281,12.6281,12.0222,12.3411,318400.0],["1999-05-28",12.4049,12.7238,12.1817,12.2455,336700.0],["1999-06-01",12.373,12.5644,12.1817,12.5644,371500.0],["1999-06-02",12.5325,13.0746,12.373,12.9789,1006000.0],["1999-06-03",12.9151,13.1065,12.7238,12.8195,271800.0],["1999-06-04",12.8514,13.1703,12.8195,13.0108,264900.0],["1999-06-07",13.0427,13.234,12.9789,13.1703,149400.0],["1999-06-08",13.1703,13.1703,13.0427,13.1703,158600.0],["1999-06-09",13.1384,13.3935,12.8833,13.1384,405800.0],["1999-06-10",12.947,13.0746,12.8832,13.0427,173200.0],["1999-06-11",13.0746,13.7762,13.0746,13.3935,677300.0],["1999-06-14",13.3297,13.4573,13.0427,13.3616,273400.0],["1999-06-15",13.3297,13.9356,13.3297,13.8399,621800.0],["1999-06-16",14.2226,14.382,14.1588,14.2226,969400.0],["1999-06-17",14.1907,14.3183,14.095,14.2226,314600.0],["1999-06-18",14.2226,14.2545,14.1588,14.2545,458300.0],["1999-06-21",14.2545,14.4777,14.0632,14.4777,336200.0],["1999-06-22",14.4139,14.4139,14.0632,14.095,453900.0],["1999-06-23",13.9675,13.9994,13.808,13.8718,463900.0],["1999-06-24",13.8718,13.8718,13.3935,13.6167,299000.0],["1999-06-25",13.521,13.7761,13.521,13.6805,128400.0],["1999-06-28",13.6167,13.6805,13.0108,13.2022,754600.0],["1999-06-29",13.2021,13.4891,13.2021,13.4254,712100.0],["1999-06-30",13.3616,13.8399,13.1384,13.1384,579800.0],["1999-07-01",12.7557,13.3935,12.7238,13.2978,596000.0],["1999-07-02",13.2978,13.3616,11.9904,12.4368,1708100.0],["1999-07-06",12.4687,13.2659,12.4368,12.8833,784900.0],["1999-07-07",12.8833,13.0427,12.7557,12.8195,635100.0],["1999-07-08",12.6919,12.7876,12.6281,12.66,578600.0],["1999-07-09",12.5325,12.7557,12.5325,12.6919,499300.0],["1999-07-12",12.5963,12.7557,12.5644,12.5963,339200.0],["1999-07-13",12.6281,12.6919,12.3411,12.5325,389700.0],["1999-07-14",12.5644,12.7238,12.4368,12.5963,359000.0],["1999-07-15",12.6919,12.947,12.5006,12.5325,412100.0],["1999-07-16",12.6281,12.7238,12.5644,12.7238,334200.0],["1999-07-19",12.6919,12.8833,12.5962,12.66,102700.0],["1999-07-20",12.6919,12.7557,12.4368,12.4687,284100.0],["1999-07-21",12.8833,13.1384,12.5006,12.5963,2606000.0],["1999-07-22",12.6281,12.66,12.3411,12.3411,1562900.0],["1999-07-23",12.373,12.5006,12.2774,12.373,76800.0],["1999-07-26",12.2774,12.373,12.2455,12.3092,116100.0],["1999-07-27",12.2455,12.3411,12.2455,12.2774,231400.0],["1999-07-28",12.2455,12.3411,12.2136,12.2136,279500.0],["1999-07-29",12.0541,12.1817,12.0541,12.0541,410000.0],["1999-07-30",12.1179,12.2455,12.0222,12.0222,694500.0],["1999-08-02",12.0541,12.0541,11.9266,11.9266,303400.0],["1999-08-03",11.9266,11.9904,11.6396,11.7033,459000.0],["1999-08-04",11.6396,11.7034,11.5439,11.5439,376700.0],["1999-08-05",11.5439,11.6077,11.4961,11.5439,318700.0],["1999-08-06",11.5439,11.6396,11.512,11.5758,307600.0],["1999-08-09",11.5758,11.7352,11.512,11.6396,148200.0],["1999-08-10",11.6077,11.6715,11.2888,11.4163,170100.0],["1999-08-11",11.512,11.512,11.0337,11.0975,418800.0],["1999-08-12",11.1612,11.3526,10.9061,11.3526,391600.0],["1999-08-13",11.225,11.225,10.9699,11.0337,651100.0],["1999-08-16",10.9699,11.4801,10.9061,11.4801,865300.0],["1999-08-17",11.4482,11.6715,11.0975,11.4163,295600.0],["1999-08-18",11.4163,11.4163,11.225,11.3207,212700.0],["1999-08-19",11.1612,11.6715,11.1293,11.6077,460600.0],["1999-08-20",11.6715,12.086,11.6715,12.0541,454500.0],["1999-08-23",11.9904,12.086,11.8947,12.0541,262800.0],["1999-08-24",11.9904,12.1179,11.9585,12.086,171800.0],["1999-08-25",12.0541,12.1817,11.799,12.0222,314500.0],["1999-08-26",11.9266,11.9585,11.799,11.799,164900.0],["1999-08-27",11.799,11.9904,11.799,11.8947,209300.0],["1999-08-30",11.9585,12.0222,11.6715,11.7033,415600.0],["1999-08-31",11.7162,11.7162,11.331,11.331,418400.0],["1999-09-01",11.331,11.6841,11.331,11.6841,254100.0],["1999-09-02",11.6841,11.6841,11.5557,11.652,287500.0],["1999-09-03",11.7804,12.4224,11.7804,12.1014,310800.0],["1999-09-07",12.1335,12.2298,12.0051,12.0693,289600.0],["1999-09-08",12.0051,12.0051,11.9088,11.973,226600.0],["1999-09-09",11.973,12.0372,11.8446,11.9409,88900.0],["1999-09-10",12.0051,12.0051,11.7483,11.973,314900.0],["1999-09-13",11.8767,12.0051,11.7483,12.0051,237200.0],["1999-09-14",12.0693,12.0693,11.8767,11.8767,159000.0],["1999-09-15",11.9409,11.9409,11.7162,11.7483,152000.0],["1999-09-16",11.7162,11.7483,11.5878,11.5878,99700.0],["1999-09-17",11.5878,11.6841,11.5878,11.652,84100.0],["1999-09-20",11.6199,11.7001,11.5878,11.5878,41200.0],["1999-09-21",11.6199,11.6841,11.4594,11.4594,189600.0],["1999-09-22",11.3952,11.5557,11.2347,11.4273,122700.0],["1999-09-23",11.3952,11.4915,11.2989,11.2989,324500.0],["1999-09-24",11.3631,11.3952,10.9458,10.9458,334100.0],["1999-09-27",10.9458,11.2989,10.9458,11.1384,133900.0],["1999-09-28",11.1705,11.1705,10.8495,10.8495,148000.0],["1999-09-29",10.8495,11.2347,10.8495,11.1384,217100.0],["1999-09-30",11.1063,11.2668,10.2717,10.4643,459200.0],["1999-10-01",10.5285,10.8816,10.5285,10.6569,248600.0],["1999-10-04",10.7853,11.1063,10.7853,11.01,187300.0],["1999-10-05",11.2668,11.331,11.0421,11.1384,400200.0],["1999-10-06",11.1384,11.331,11.1384,11.1705,1150800.0],["1999-10-07",11.1705,11.2989,11.0742,11.2668,863900.0],["1999-10-08",11.2668,11.331,10.9779,10.9779,888400.0],["1999-10-11",11.01,11.0421,10.7211,10.7211,226000.0],["1999-10-12",10.6569,10.6569,10.368,10.6248,300000.0],["1999-10-13",10.5927,10.6248,10.3359,10.3359,382300.0],["1999-10-14",10.3359,10.4964,10.1754,10.3359,308200.0],["1999-10-15",10.0149,10.1433,9.7581,10.1112,341300.0],["1999-10-18",10.0791,10.1112,9.9507,10.0149,191400.0],["1999-10-19",10.0149,10.2717,10.0149,10.047,476200.0],["1999-10-20",10.1433,10.4643,9.6618,9.9507,1489500.0],["1999-10-21",9.6939,9.8865,9.6939,9.7902,1414400.0],["1999-10-22",9.7902,10.2396,9.7902,10.1112,348400.0],["1999-10-25",10.1112,10.4001,10.0791,10.3359,260000.0],["1999-10-26",10.2717,10.4322,10.2075,10.368,400800.0],["1999-10-27",10.4001,10.5927,10.4001,10.5927,871800.0],["1999-10-28",10.5927,10.689,10.5927,10.6569,341700.0],["1999-10-29",10.7853,10.9779,10.7532,10.9779,577100.0],["1999-11-01",10.9137,10.9779,10.689,10.7532,342700.0],["1999-11-02",10.7211,10.9779,10.7211,10.9458,167300.0],["1999-11-03",10.8816,11.0421,10.7853,10.9458,409800.0],["1999-11-04",10.9137,11.2347,10.9137,11.2347,562400.0],["1999-11-05",11.2347,11.4273,11.2347,11.331,351600.0],["1999-11-08",11.3631,11.3631,11.2347,11.2989,251500.0],["1999-11-09",11.1705,11.2989,11.1384,11.2668,169800.0],["1999-11-10",11.2668,11.2989,11.2026,11.2347,222200.0],["1999-11-11",11.2026,11.2989,11.0742,11.2989,185300.0],["1999-11-12",11.2989,11.2989,11.1384,11.1705,384100.0],["1999-11-15",11.1705,11.6199,11.1705,11.5557,292400.0],["1999-11-16",11.6979,11.8918,11.6656,11.7948,233400.0],["1999-11-17",11.7302,11.7302,11.4394,11.504,364600.0],["1999-11-18",11.5686,11.6979,11.504,11.6009,280100.0],["1999-11-19",11.7625,11.7625,11.5686,11.6332,290400.0],["1999-11-22",11.6979,11.8594,11.6979,11.8271,365300.0],["1999-11-23",11.8918,12.118,11.3424,11.407,465300.0],["1999-11-24",11.504,11.8595,11.504,11.6332,422900.0],["1999-11-26",11.6656,11.6656,11.3747,11.504,211600.0],["1999-11-29",11.5686,11.5686,11.2778,11.3424,480000.0],["1999-11-30",11.3747,11.7302,11.3424,11.6656,692200.0],["1999-12-01",11.6979,11.6979,11.2455,11.3101,409800.0],["1999-12-02",11.407,11.8271,11.407,11.6656,370200.0],["1999-12-03",11.6656,11.9564,11.3747,11.3747,588700.0],["1999-12-06",11.2455,11.504,11.1162,11.1808,404200.0],["1999-12-07",11.1808,11.4071,10.5992,10.7608,558200.0],["1999-12-08",10.6638,11.8271,10.6638,11.5363,581100.0],["1999-12-09",11.5363,11.8595,11.5363,11.5363,401600.0],["1999-12-10",11.5363,12.2795,11.5363,12.2149,476200.0],["1999-12-13",11.9564,12.2795,11.6656,11.7625,502300.0],["1999-12-14",11.7625,12.0856,11.7625,11.9887,296200.0],["1999-12-15",11.9887,12.8935,11.8918,12.4734,483600.0],["1999-12-16",12.5057,12.5704,11.8595,11.8595,344700.0],["1999-12-17",11.1162,11.7948,10.4053,11.6332,1303700.0],["1999-12-20",11.6332,12.0533,11.3747,11.5363,518800.0],["1999-12-21",11.6656,12.021,11.6332,11.9887,414100.0],["1999-12-22",11.9887,12.3119,11.9887,12.2472,308400.0],["1999-12-23",12.2472,12.6027,12.2472,12.4734,576000.0],["1999-12-27",12.4734,12.6996,12.0857,12.2795,282800.0],["1999-12-28",12.3119,12.3765,12.021,12.1503,188200.0],["1999-12-29",12.021,12.7319,11.8918,12.4088,339100.0],["1999-12-30",12.3442,12.7643,12.2795,12.5381,194000.0],["1999-12-31",12.5381,12.635,12.1503,12.635,116400.0],["2000-01-03",12.4411,12.6027,12.0533,12.2149,263500.0],["2000-01-04",12.1503,12.1826,11.0516,11.5363,462500.0],["2000-01-05",11.504,11.8271,11.504,11.7625,336900.0],["2000-01-06",11.6656,12.7966,11.6656,12.7319,634300.0],["2000-01-07",12.6673,12.9905,12.6027,12.9905,299600.0],["2000-01-10",12.9581,12.9905,12.3119,12.4088,188100.0],["2000-01-11",12.5381,12.6996,12.4734,12.6673,171100.0],["2000-01-12",12.6027,12.8289,12.3442,12.3765,389100.0],["2000-01-13",12.3765,12.5057,12.2149,12.2472,216100.0],["2000-01-14",12.3119,12.3442,12.2472,12.2472,245700.0],["2000-01-18",12.118,12.4411,12.0533,12.4088,104600.0],["2000-01-19",12.4088,12.9258,12.4088,12.8612,328700.0],["2000-01-20",12.7966,12.8612,12.4088,12.4411,139800.0],["2000-01-21",12.2149,12.2149,11.5686,12.118,380200.0],["2000-01-24",12.2149,12.2149,11.8918,12.021,182400.0],["2000-01-25",11.9564,12.0533,11.5363,11.6009,382100.0],["2000-01-26",11.6009,11.6656,11.504,11.5363,223100.0],["2000-01-27",11.6009,11.6009,11.2778,11.4394,270900.0],["2000-01-28",11.3747,11.3747,11.1162,11.1808,179900.0],["2000-01-31",11.1485,11.407,11.1162,11.407,310900.0],["2000-02-01",11.3747,11.407,11.1485,11.2778,140500.0],["2000-02-02",11.407,11.5686,11.1162,11.407,941000.0],["2000-02-03",11.407,11.6979,11.407,11.6979,248100.0],["2000-02-04",11.6979,12.4088,11.6656,11.6979,312300.0],["2000-02-07",11.7625,11.9564,11.1485,11.2132,289800.0],["2000-02-08",11.0193,11.2455,11.0193,11.1162,158800.0],["2000-02-09",11.1162,11.1808,10.6961,10.7608,203000.0],["2000-02-10",10.7608,10.9223,10.5346,10.8577,219100.0],["2000-02-11",10.8577,10.8577,10.3083,10.4053,364500.0],["2000-02-14",10.5345,10.5669,10.2114,10.4376,499900.0],["2000-02-15",10.5022,10.7284,10.4699,10.6315,268200.0],["2000-02-16",10.6961,10.6961,10.3084,10.5669,243400.0],["2000-02-17",10.5345,10.6961,10.1145,10.2114,232000.0],["2000-02-18",10.2114,10.2114,9.759,9.8883,272600.0],["2000-02-22",9.8883,9.9529,9.759,9.8883,165100.0],["2000-02-23",9.7913,9.9529,9.5651,9.5974,322100.0],["2000-02-24",9.6297,9.8236,9.5651,9.7267,323100.0],["2000-02-25",9.6944,9.759,9.5974,9.6297,222300.0],["2000-02-28",9.6297,9.7267,9.5651,9.6297,233900.0],["2000-02-29",9.6621,9.759,9.5328,9.5651,373300.0],["2000-03-01",9.6433,9.7736,9.6433,9.6759,247200.0],["2000-03-02",9.6107,9.7736,9.4153,9.513,564900.0],["2000-03-03",9.5781,9.7085,9.3175,9.5456,375700.0],["2000-03-06",9.6107,9.6107,9.2198,9.2849,207700.0],["2000-03-07",9.2524,9.3175,9.0895,9.1872,310100.0],["2000-03-08",9.2198,9.2524,9.0895,9.122,297400.0],["2000-03-09",9.122,9.4153,9.0895,9.4153,1065500.0],["2000-03-10",9.4153,10.3275,9.4153,9.8062,2565900.0],["2000-03-13",9.8714,10.751,9.8714,10.2297,823900.0],["2000-03-14",10.0994,10.6858,10.0343,10.3275,634500.0],["2000-03-15",10.3926,10.8487,10.2949,10.751,452100.0],["2000-03-16",10.8813,11.4026,10.8813,11.2071,642500.0],["2000-03-17",10.8813,10.9139,10.3275,10.3926,684900.0],["2000-03-20",10.4578,10.6858,10.1646,10.36,547000.0],["2000-03-21",10.3926,11.6958,10.3926,11.2722,1056100.0],["2000-03-22",11.2071,12.9012,11.2071,12.5754,2197600.0],["2000-03-23",12.5754,12.8686,12.3799,12.4451,740500.0],["2000-03-24",12.4451,12.7057,12.1519,12.217,735000.0],["2000-03-27",11.7283,12.0215,11.6632,11.6958,755400.0],["2000-03-28",11.6958,11.8587,11.4677,11.598,508900.0],["2000-03-29",11.6958,12.2496,11.5655,11.9564,821500.0],["2000-03-30",11.8261,12.3148,11.6632,11.8587,571800.0],["2000-03-31",11.9238,11.9238,11.7283,11.8261,439400.0],["2000-04-03",11.6958,11.9238,11.1093,11.4351,614900.0],["2000-04-04",11.4677,11.7609,10.751,11.4677,1076100.0],["2000-04-05",11.4026,12.1193,11.4026,11.5003,924400.0],["2000-04-06",11.5329,11.9238,11.5329,11.7935,1033700.0],["2000-04-07",11.9238,12.9663,11.8912,12.836,2267000.0],["2000-04-10",12.7709,12.836,12.3799,12.5102,800500.0],["2000-04-11",12.4451,12.6406,11.989,12.4777,552000.0],["2000-04-12",12.5754,12.9338,12.3148,12.5754,740300.0],["2000-04-13",12.6405,12.8686,12.2822,12.3148,629800.0],["2000-04-14",12.2496,12.2496,10.9465,11.2722,1175200.0],["2000-04-17",10.6858,11.598,10.6858,11.5655,718400.0],["2000-04-18",11.598,11.598,10.9465,11.1093,427700.0],["2000-04-19",11.1093,11.8587,11.1093,11.7935,1097700.0],["2000-04-20",11.7935,11.9238,11.4026,11.5655,694200.0],["2000-04-24",11.4677,11.4677,11.0768,11.3374,541900.0],["2000-04-25",11.4351,11.7935,11.37,11.7609,661400.0],["2000-04-26",11.7935,12.0216,11.3048,11.4026,517400.0],["2000-04-27",11.2071,11.8587,11.2071,11.7283,976400.0],["2000-04-28",11.8587,12.0541,11.4026,11.5655,508300.0],["2000-05-01",11.5329,11.8261,11.2722,11.598,877200.0],["2000-05-02",11.4677,11.5329,11.2397,11.3048,606300.0],["2000-05-03",11.3374,11.37,10.36,10.751,1177300.0],["2000-05-04",10.6858,11.0768,10.6858,10.8161,494500.0],["2000-05-05",10.7184,11.0116,10.5881,10.8487,503100.0],["2000-05-08",10.7836,11.37,10.7836,11.1745,852500.0],["2000-05-09",11.1745,11.5329,10.979,11.0768,610400.0],["2000-05-10",11.0116,11.1745,10.6207,10.8813,555500.0],["2000-05-11",10.9465,11.1419,10.7184,10.8487,202400.0],["2000-05-12",10.8161,11.0442,10.8161,10.979,219200.0],["2000-05-15",10.9139,10.979,10.8487,10.8813,158100.0],["2000-05-16",10.9139,10.9465,10.4904,10.6858,346600.0],["2000-05-17",10.6858,10.6858,10.3275,10.5229,255600.0],["2000-05-18",10.4903,10.6532,10.4252,10.4252,289500.0],["2000-05-19",10.3926,10.3926,10.0343,10.2623,416500.0],["2000-05-22",10.2297,10.2623,9.9039,10.1646,373600.0],["2000-05-23",10.2297,10.3275,9.741,9.8714,467700.0],["2000-05-24",9.9173,10.0487,9.6546,9.7203,556000.0],["2000-05-25",9.6875,10.2129,9.6218,9.8845,699200.0],["2000-05-26",9.983,10.18,9.8188,9.983,503800.0],["2000-05-30",9.983,10.5741,9.983,10.1472,541700.0],["2000-05-31",10.0158,10.2457,9.9173,10.0815,616000.0],["2000-06-01",10.18,10.6398,10.18,10.4756,635600.0],["2000-06-02",10.6398,10.7711,10.4756,10.4756,895500.0],["2000-06-05",10.4099,10.4428,10.2129,10.3442,483900.0],["2000-06-06",10.3442,10.4756,10.2457,10.3771,393400.0],["2000-06-07",10.5084,10.7383,10.3771,10.6069,509300.0],["2000-06-08",10.6398,11.0995,10.5413,10.7055,657500.0],["2000-06-09",10.5741,10.6069,10.18,10.4756,355800.0],["2000-06-12",10.4756,10.5741,10.1144,10.2457,362600.0],["2000-06-13",10.2457,10.2786,9.983,10.2457,222500.0],["2000-06-14",10.2457,10.3771,10.0158,10.1144,208900.0],["2000-06-15",10.2457,10.3114,9.9173,10.2786,548700.0],["2000-06-16",10.1144,10.1472,10.0487,10.0651,396400.0],["2000-06-19",9.983,9.983,9.7531,9.8188,368000.0],["2000-06-20",9.7203,9.8188,9.4576,9.4904,511200.0],["2000-06-21",9.5233,9.7531,9.4247,9.7203,250600.0],["2000-06-22",9.6546,9.786,9.4576,9.7203,309400.0],["2000-06-23",9.7203,10.0487,9.6218,9.8845,310100.0],["2000-06-26",9.8845,10.0487,9.6546,9.786,226200.0],["2000-06-27",9.6875,10.0815,9.6546,9.9502,438700.0],["2000-06-28",9.983,10.1472,9.4576,9.9912,1093600.0],["2000-06-29",9.8845,10.6398,9.5561,10.6398,1025800.0],["2000-06-30",10.5084,10.6069,9.7121,9.9502,1331800.0],["2000-07-03",9.9502,10.2129,9.8845,10.18,252600.0],["2000-07-05",10.0487,10.1144,9.7531,10.0815,403200.0],["2000-07-06",10.0815,10.18,9.6218,9.8188,498200.0],["2000-07-07",9.8845,10.0487,9.6875,9.9502,365100.0],["2000-07-10",9.8845,10.2457,9.8517,10.0487,315800.0],["2000-07-11",9.9502,10.2786,9.8517,10.2786,502500.0],["2000-07-12",10.2129,10.7055,10.1472,10.3114,442100.0],["2000-07-13",10.2786,10.5741,10.1144,10.4756,613000.0],["2000-07-14",10.5084,10.6398,10.3114,10.4099,360400.0],["2000-07-17",10.3114,10.3114,10.1144,10.18,309500.0],["2000-07-18",10.0815,10.18,9.9173,10.0815,501300.0],["2000-07-19",9.983,10.3114,9.8517,10.18,553000.0],["2000-07-20",10.18,10.4428,10.1472,10.4099,590700.0],["2000-07-21",10.4756,10.4756,10.2457,10.3442,738900.0],["2000-07-24",10.3114,11.0338,10.2457,10.8697,1145900.0],["2000-07-25",10.8697,11.2309,10.7711,11.0338,937100.0],["2000-07-26",10.8368,10.9025,10.5741,10.804,683100.0],["2000-07-27",10.7711,11.5593,10.7711,11.2637,1109800.0],["2000-07-28",11.0339,11.1652,10.7711,11.1652,591400.0],["2000-07-31",10.8368,11.0339,10.6726,10.9682,571800.0],["2000-08-01",10.7711,11.2309,10.7711,11.0667,374300.0],["2000-08-02",11.001,11.4279,11.001,11.0995,658000.0],["2000-08-03",10.9682,10.9682,10.8368,10.9025,310000.0],["2000-08-04",10.9682,11.1652,10.7383,11.0995,352400.0],["2000-08-07",11.0339,11.198,10.8368,11.0667,481500.0],["2000-08-08",11.0667,12.0847,10.9353,11.7563,1112800.0],["2000-08-09",11.6578,11.7891,11.1652,11.2966,384700.0],["2000-08-10",11.2309,11.5593,11.1652,11.2966,173900.0],["2000-08-11",11.2966,11.5593,11.198,11.3951,173600.0],["2000-08-14",11.3951,11.3951,10.9682,11.2309,320300.0],["2000-08-15",11.2966,11.3622,10.9682,11.0338,257500.0],["2000-08-16",11.0339,11.822,11.0339,11.6578,666700.0],["2000-08-17",11.5593,11.625,11.3622,11.625,393000.0],["2000-08-18",11.5264,11.7563,11.0995,11.198,456500.0],["2000-08-21",11.3622,11.5593,11.1324,11.4608,536300.0],["2000-08-22",11.5264,11.5264,11.1981,11.3294,232900.0],["2000-08-23",11.198,11.2309,10.18,10.7055,726500.0],["2000-08-24",10.6069,10.6398,9.9173,10.4756,814500.0],["2000-08-25",10.6069,10.6398,10.3114,10.4428,380000.0],["2000-08-28",10.5413,10.6069,10.3771,10.3771,482100.0],["2000-08-29",10.4099,10.4099,10.18,10.3114,262700.0],["2000-08-30",10.2254,10.3246,10.093,10.1592,210000.0],["2000-08-31",10.1592,10.2584,9.9606,10.1592,288800.0],["2000-09-01",10.093,10.3908,10.093,10.1923,244600.0],["2000-09-05",10.2585,10.5563,10.2254,10.3908,484600.0],["2000-09-06",10.5232,11.0196,10.5232,10.7217,755200.0],["2000-09-07",10.7217,10.7217,10.4901,10.5894,215700.0],["2000-09-08",10.6886,10.6886,10.3577,10.4901,230800.0],["2000-09-11",10.5232,10.6555,10.457,10.5232,326600.0],["2000-09-12",10.5894,10.6886,10.457,10.5563,298000.0],["2000-09-13",10.6225,10.8872,10.5894,10.7879,617600.0],["2000-09-14",10.7548,10.9203,10.5894,10.6886,552800.0],["2000-09-15",10.6225,10.6886,10.5563,10.5894,495900.0],["2000-09-18",10.5894,10.6225,10.2584,10.5563,457900.0],["2000-09-19",10.4239,10.821,10.093,10.6556,549000.0],["2000-09-20",10.6556,10.9203,10.6556,10.7879,404200.0],["2000-09-21",10.7879,10.7879,10.457,10.6225,291600.0],["2000-09-22",10.5894,10.5894,10.2915,10.5232,365100.0],["2000-09-25",10.4901,10.7217,10.4239,10.457,303100.0],["2000-09-26",10.3908,10.457,9.8613,10.1592,691000.0],["2000-09-27",10.2254,10.2584,9.8283,9.9606,385500.0],["2000-09-28",9.8613,10.093,9.7952,9.8283,347100.0],["2000-09-29",9.8613,9.9275,9.6959,9.7621,308400.0],["2000-10-02",9.5966,9.6628,8.7362,8.9679,972800.0],["2000-10-03",9.0671,9.0671,8.637,8.7362,982500.0],["2000-10-04",8.8355,9.1002,8.67,8.9679,650300.0],["2000-10-05",9.1664,9.1664,8.637,8.8024,628700.0],["2000-10-06",8.6369,8.8024,8.2729,8.4384,1231200.0],["2000-10-09",8.4384,8.4715,8.306,8.4715,269400.0],["2000-10-10",8.8686,9.1995,8.7693,9.001,1165000.0],["2000-10-11",8.7362,8.8686,8.7031,8.8686,447400.0],["2000-10-12",9.3319,9.6628,8.8686,9.1002,1147600.0],["2000-10-13",9.0671,9.3319,9.0341,9.1995,759400.0],["2000-10-16",9.2657,9.2988,8.9348,9.2657,284800.0],["2000-10-17",9.2326,9.2657,8.7693,8.9679,344300.0],["2000-10-18",8.8686,9.001,8.7528,8.9017,265300.0],["2000-10-19",8.8355,8.8355,7.8427,8.2068,1408600.0],["2000-10-20",8.306,8.8686,8.2729,8.7693,801400.0],["2000-10-23",8.5377,8.5377,7.942,8.1075,745300.0],["2000-10-24",8.2068,8.3722,8.1406,8.3391,463000.0],["2000-10-25",8.2729,8.6039,8.1075,8.4053,537200.0],["2000-10-26",8.8024,8.8024,8.4715,8.5377,283000.0],["2000-10-27",8.6039,9.001,8.4053,8.8355,438000.0],["2000-10-30",8.7362,10.1923,8.7362,9.9606,1768300.0],["2000-10-31",9.9606,10.5232,9.729,10.457,1366200.0],["2000-11-01",10.2584,10.7548,9.8613,9.9606,496800.0],["2000-11-02",9.9606,10.2915,9.9275,10.0599,479300.0],["2000-11-03",10.0599,10.2254,9.9275,9.9275,270400.0],["2000-11-06",9.8613,10.3577,9.8613,10.0599,217100.0],["2000-11-07",10.093,10.1592,9.729,9.9275,326500.0],["2000-11-08",9.9275,10.1592,9.9275,9.9937,198500.0],["2000-11-09",10.0268,10.0599,9.6959,9.9606,261600.0],["2000-11-10",9.8614,9.9275,9.5304,9.6297,385500.0],["2000-11-13",9.5304,10.1923,9.5304,9.9606,343800.0],["2000-11-14",9.9606,10.1592,9.8283,9.9606,215700.0],["2000-11-15",10.0073,10.0073,9.6737,9.8739,258600.0],["2000-11-16",9.8072,9.8072,9.3402,9.5737,304600.0],["2000-11-17",9.4402,9.607,9.0066,9.4402,361200.0],["2000-11-20",9.4402,9.507,9.0733,9.2735,478300.0],["2000-11-21",9.3402,9.3402,9.1734,9.2735,230500.0],["2000-11-22",9.0733,9.1734,8.9065,9.0399,186900.0],["2000-11-24",9.14,9.2067,9.0733,9.0733,68900.0],["2000-11-27",9.14,9.3735,8.9732,9.3068,226000.0],["2000-11-28",9.1734,9.3402,8.8732,9.2401,398100.0],["2000-11-29",9.2401,9.2735,9.0399,9.14,179700.0],["2000-11-30",9.1067,9.3402,8.9399,9.2735,239100.0],["2000-12-01",9.2735,9.4069,9.1567,9.2735,130600.0],["2000-12-04",9.2067,9.4069,9.1067,9.2735,252900.0],["2000-12-05",9.2401,10.074,9.1734,9.7405,856700.0],["2000-12-06",9.607,9.7405,9.2735,9.4069,369200.0],["2000-12-07",9.3735,9.6404,9.14,9.2735,151500.0],["2000-12-08",9.3068,9.3402,8.8398,9.0733,513800.0],["2000-12-11",9.0733,9.2067,8.8398,8.9065,274100.0],["2000-12-12",9.0066,9.3402,8.9399,9.1734,374400.0],["2000-12-13",9.0733,9.3068,8.7731,8.8064,336900.0],["2000-12-14",8.8732,9.0399,8.7064,8.8732,190200.0],["2000-12-15",8.7397,8.8064,8.2727,8.3728,437800.0],["2000-12-18",8.5062,8.673,8.4062,8.5062,451900.0],["2000-12-19",8.4395,9.0066,8.3061,8.673,314300.0],["2000-12-20",8.5396,8.7064,8.1393,8.5396,518800.0],["2000-12-21",8.5396,8.8064,8.4395,8.7397,622100.0],["2000-12-22",8.5396,8.8064,8.5062,8.7064,268900.0],["2000-12-26",8.4062,8.5729,8.2394,8.4062,487000.0],["2000-12-27",8.4062,8.7064,8.4062,8.5396,380100.0],["2000-12-28",8.5396,9.0733,8.4395,8.9399,408600.0],["2000-12-29",8.9399,9.0399,8.8732,8.8732,279700.0],["2001-01-02",8.8732,8.9732,8.6397,8.6397,198600.0],["2001-01-03",8.5729,9.3402,8.5729,9.3068,299500.0],["2001-01-04",9.3068,9.507,8.8398,9.2735,626900.0],["2001-01-05",9.2067,9.507,9.14,9.2067,242200.0],["2001-01-08",9.14,9.5737,9.14,9.5403,353400.0],["2001-01-09",9.5737,9.9073,9.5737,9.6404,477800.0],["2001-01-10",9.507,10.074,8.7064,10.0073,620800.0],["2001-01-11",9.9406,10.1741,9.607,9.9406,431600.0],["2001-01-12",9.9406,9.9406,9.6404,9.7071,233000.0],["2001-01-16",9.7071,10.3743,9.507,10.2742,929900.0],["2001-01-17",10.1741,10.2408,9.9406,10.2408,392800.0],["2001-01-18",10.074,10.1408,9.607,9.9073,995100.0],["2001-01-19",9.7738,9.974,9.7738,9.9406,244100.0],["2001-01-22",9.9406,10.2408,9.7071,10.1408,276700.0],["2001-01-23",10.074,10.6411,10.074,10.541,509900.0],["2001-01-24",10.4076,10.5077,10.1408,10.3075,300600.0],["2001-01-25",10.3409,10.4076,10.0073,10.3075,305000.0],["2001-01-26",10.4076,10.6745,10.3409,10.441,208000.0],["2001-01-29",10.5144,10.6371,10.3542,10.5144,311400.0],["2001-01-30",10.5944,10.8026,10.5411,10.7812,155100.0],["2001-01-31",10.7225,11.0588,10.5731,10.5944,297200.0],["2001-02-01",10.6745,10.8826,10.5731,10.8186,368500.0],["2001-02-02",10.7279,10.888,10.5838,10.6478,139800.0],["2001-02-05",10.5944,10.6745,10.4343,10.4877,372200.0],["2001-02-06",10.5144,10.7225,10.1674,10.2742,751400.0],["2001-02-07",10.4076,10.7599,10.2742,10.4236,263700.0],["2001-02-08",10.6745,10.6745,10.3169,10.3863,233500.0],["2001-02-09",10.2635,10.6852,10.1301,10.1568,523100.0],["2001-02-12",10.2475,10.6638,10.2475,10.429,470300.0],["2001-02-13",10.3222,10.6905,10.2795,10.5677,220400.0],["2001-02-14",10.4877,10.5464,10.2742,10.3542,589500.0],["2001-02-15",10.461,10.5517,10.3489,10.4557,148100.0],["2001-02-16",10.1888,10.5357,10.1408,10.2048,337100.0],["2001-02-20",10.3115,10.3542,10.1888,10.2048,206000.0],["2001-02-21",10.4717,10.6211,10.3596,10.429,316100.0],["2001-02-22",10.5517,10.5624,10.2208,10.3916,312300.0],["2001-02-23",10.3009,10.6104,10.2262,10.5624,303800.0],["2001-02-26",10.6905,10.984,10.6211,10.9093,492500.0],["2001-02-27",10.6905,11.0748,10.6905,10.9787,259900.0],["2001-02-28",11.1131,11.1239,10.9733,11.0325,660100.0],["2001-03-01",11.0593,11.1292,10.9464,11.0701,295800.0],["2001-03-02",11.0271,11.1507,11.0217,11.1185,273300.0],["2001-03-05",10.9895,11.226,10.9895,11.1723,203500.0],["2001-03-06",11.1723,11.312,11.0701,11.3067,213000.0],["2001-03-07",11.3658,11.6669,11.2959,11.5594,449500.0],["2001-03-08",11.5594,11.8228,11.3658,11.8067,707900.0],["2001-03-09",11.7798,11.8873,11.2959,11.8228,505600.0],["2001-03-12",11.64,11.8013,11.4572,11.5647,395800.0],["2001-03-13",11.4626,11.5325,10.8981,11.0862,507600.0],["2001-03-14",11.0217,11.0217,10.7529,10.9196,347400.0],["2001-03-15",10.9948,11.4411,10.9948,11.1077,537000.0],["2001-03-16",10.8067,11.054,10.7045,10.7099,578700.0],["2001-03-19",10.8443,11.0755,10.7636,11.054,334600.0],["2001-03-20",11.1454,11.1508,10.4787,10.5163,1136300.0],["2001-03-21",10.3873,10.5378,10.2798,10.4518,216200.0],["2001-03-22",10.3765,10.5916,9.812,10.0324,935400.0],["2001-03-23",10.0324,10.4249,10.0002,10.1615,284400.0],["2001-03-26",10.1615,10.3765,10.1615,10.3228,271400.0],["2001-03-27",10.4518,10.5378,10.2206,10.3497,460200.0],["2001-03-28",10.2314,10.312,10.0701,10.1346,295700.0],["2001-03-29",10.1615,10.1615,9.9195,10.0002,510100.0],["2001-03-30",9.4088,9.7851,9.355,9.6722,1056100.0],["2001-04-02",9.726,9.9464,9.5486,9.6937,480200.0],["2001-04-03",9.7045,9.7045,9.3066,9.441,398200.0],["2001-04-04",9.5486,9.7851,9.3496,9.5378,236900.0],["2001-04-05",9.6238,9.8927,9.5539,9.7314,531800.0],["2001-04-06",9.7314,9.8927,9.3013,9.4733,299000.0],["2001-04-09",9.6077,10.1346,9.5701,9.7905,265400.0],["2001-04-10",9.6668,9.9034,9.6238,9.6937,503300.0],["2001-04-11",10.0701,10.0701,9.6346,9.6776,521100.0],["2001-04-12",9.5432,9.7045,9.4518,9.5701,389400.0],["2001-04-16",9.6991,9.8712,9.5217,9.6077,290500.0],["2001-04-17",9.6507,9.6776,9.5163,9.6238,398900.0],["2001-04-18",9.7475,10.1346,9.6884,10.0002,1646900.0],["2001-04-19",10.4303,10.7421,10.312,10.4195,574600.0],["2001-04-20",10.4249,10.4948,10.2152,10.3013,392000.0],["2001-04-23",9.9572,10.4626,9.9518,10.3819,384100.0],["2001-04-24",10.1346,10.6185,10.1346,10.5916,425900.0],["2001-04-25",10.4679,10.6991,10.4249,10.64,203000.0],["2001-04-26",10.5916,10.7475,10.4841,10.5163,549800.0],["2001-04-27",10.6507,10.7368,10.5002,10.6938,157900.0],["2001-04-30",10.7798,10.8604,10.6507,10.6507,120800.0],["2001-05-01",10.5755,10.8766,10.5647,10.7314,396900.0],["2001-05-02",10.7529,10.9572,10.726,10.9142,269500.0],["2001-05-03",10.8174,10.9411,10.6292,10.8927,251900.0],["2001-05-04",10.7583,11.0432,10.6561,11.0432,199900.0],["2001-05-07",11.0217,11.2798,10.9679,11.0647,197300.0],["2001-05-08",11.1507,11.2905,10.8873,11.2529,254600.0],["2001-05-09",11.2583,11.3712,11.14,11.2744,338600.0],["2001-05-10",11.4088,11.5378,11.2959,11.4626,292000.0],["2001-05-11",11.6776,11.7905,11.4626,11.7583,485700.0],["2001-05-14",11.7475,11.7475,11.5002,11.6239,147000.0],["2001-05-15",11.6293,11.7744,11.5594,11.7475,226000.0],["2001-05-16",11.6131,12.0701,11.5809,12.0271,349600.0],["2001-05-17",12.0863,12.1024,11.9088,12.054,250400.0],["2001-05-18",12.054,12.1723,11.9196,12.1723,336500.0],["2001-05-21",12.1992,12.468,12.0863,12.468,337300.0],["2001-05-22",12.3873,12.3927,12.2099,12.3067,294400.0],["2001-05-23",12.1768,12.2039,11.7168,12.1227,411300.0],["2001-05-24",12.1768,12.1768,11.7871,12.0577,259400.0],["2001-05-25",12.0523,12.0902,11.917,12.0469,98800.0],["2001-05-29",11.614,11.89,11.614,11.7655,444500.0],["2001-05-30",11.8954,11.8954,11.6897,11.6951,323800.0],["2001-05-31",11.7438,11.8954,11.7438,11.8737,215400.0],["2001-06-01",11.8737,11.9062,11.7006,11.8737,158100.0],["2001-06-04",11.8521,11.9495,11.7493,11.9062,190900.0],["2001-06-05",11.8521,11.9549,11.8088,11.9333,399200.0],["2001-06-06",11.9333,11.9657,11.7871,11.8088,314500.0],["2001-06-07",11.7817,11.8467,11.6086,11.641,292800.0],["2001-06-08",11.6085,11.6248,11.5761,11.5923,64100.0],["2001-06-11",11.5815,11.5815,11.2568,11.2892,367600.0],["2001-06-12",11.3488,11.365,10.9916,11.1864,487200.0],["2001-06-13",11.2297,11.2351,10.9321,10.9645,380100.0],["2001-06-14",11.0944,11.1052,10.5532,10.6236,641200.0],["2001-06-15",10.4883,10.6885,10.4288,10.5857,557400.0],["2001-06-18",10.6344,10.7535,10.5424,10.5586,312200.0],["2001-06-19",10.4288,10.6073,10.1744,10.2718,298100.0],["2001-06-20",10.3692,10.4991,10.2826,10.3909,241100.0],["2001-06-21",10.4937,10.4937,10.3097,10.3422,227400.0],["2001-06-22",10.2339,10.3259,10.0878,10.2393,529100.0],["2001-06-25",10.2393,10.3909,10.2393,10.3043,274000.0],["2001-06-26",10.2393,10.3855,10.1744,10.3367,532000.0],["2001-06-27",10.3205,10.6019,10.3205,10.5749,729100.0],["2001-06-28",10.472,10.6669,10.4179,10.5803,342700.0],["2001-06-29",10.5532,10.7156,10.445,10.6073,468100.0],["2001-07-02",10.472,10.5478,10.3638,10.4612,461900.0],["2001-07-03",10.4071,10.4775,10.2772,10.445,302000.0],["2001-07-05",10.3259,10.4883,10.3259,10.3963,407300.0],["2001-07-06",10.4342,10.4342,10.2826,10.288,169400.0],["2001-07-09",10.261,10.4179,10.1798,10.196,286300.0],["2001-07-10",10.1473,10.2448,9.9579,10.0445,265800.0],["2001-07-11",10.1203,10.1473,9.9309,10.0066,225400.0],["2001-07-12",9.9579,10.1744,9.9579,10.1311,320600.0],["2001-07-13",10.1636,10.1852,9.985,10.1149,218500.0],["2001-07-16",10.2123,10.2718,10.1636,10.2393,425000.0],["2001-07-17",10.2556,10.3097,10.0391,10.288,688400.0],["2001-07-18",10.2826,10.5099,10.196,10.4071,444800.0],["2001-07-19",10.5424,10.7156,10.5208,10.6073,497100.0],["2001-07-20",10.6074,10.6831,10.5153,10.5153,315000.0],["2001-07-23",10.5532,10.6452,10.4721,10.4991,276200.0],["2001-07-24",10.5803,10.6506,10.472,10.5532,442500.0],["2001-07-25",10.8184,10.8184,10.4991,10.5208,879500.0],["2001-07-26",10.472,10.5424,10.2989,10.5316,332600.0],["2001-07-27",10.4991,10.5153,10.0932,10.261,501100.0],["2001-07-30",10.3638,10.4396,10.2231,10.4017,456900.0],["2001-07-31",10.4179,10.472,10.2826,10.2826,475900.0],["2001-08-01",10.3097,10.3313,10.1257,10.2177,286700.0],["2001-08-02",10.3476,10.537,10.2556,10.4829,245800.0],["2001-08-03",10.4991,10.6019,10.38,10.5208,254600.0],["2001-08-06",10.5478,10.5911,10.4991,10.537,576500.0],["2001-08-07",10.5478,10.5478,10.2826,10.3367,433700.0],["2001-08-08",10.3638,10.5099,10.3205,10.3692,295200.0],["2001-08-09",10.4125,10.4883,10.196,10.2123,343400.0],["2001-08-10",10.2826,10.4883,10.2826,10.445,157000.0],["2001-08-13",10.3205,10.5478,10.3043,10.5262,402700.0],["2001-08-14",10.4288,10.6073,10.4017,10.5857,977000.0],["2001-08-15",10.6019,10.7697,10.5586,10.7697,475200.0],["2001-08-16",11.6356,11.6356,11.181,11.4191,1376000.0],["2001-08-17",11.4245,11.5761,11.3704,11.5003,1087900.0],["2001-08-20",11.5003,11.5003,11.2838,11.3596,483600.0],["2001-08-21",11.4841,11.4841,11.2838,11.3109,424200.0],["2001-08-22",11.4462,11.4895,11.3163,11.3921,238500.0],["2001-08-23",11.3975,11.6356,11.3921,11.5761,551700.0],["2001-08-24",11.5111,12.0361,11.5111,11.917,463600.0],["2001-08-27",11.798,12.1497,11.7709,11.9278,597000.0],["2001-08-28",11.8521,11.9982,11.825,11.9387,318700.0],["2001-08-29",11.8951,12.1403,11.8787,12.1076,685900.0],["2001-08-30",12.0967,12.1784,11.9877,12.1239,367200.0],["2001-08-31",12.1294,12.3691,12.1239,12.3092,759300.0],["2001-09-04",12.2602,12.3092,12.1839,12.2057,589500.0],["2001-09-05",12.1403,12.4781,12.1403,12.3691,560000.0],["2001-09-06",12.5054,12.5871,12.4291,12.5326,778000.0],["2001-09-07",12.5054,12.5326,11.9877,12.0749,763300.0],["2001-09-10",12.0477,12.0477,11.3502,11.4265,777800.0],["2001-09-17",11.4428,11.4428,10.6255,10.6691,558100.0],["2001-09-18",10.9415,11.0614,10.7617,10.8652,284300.0],["2001-09-19",10.9742,10.9742,10.5165,10.7236,534500.0],["2001-09-20",10.8325,10.8325,9.9988,10.0533,501000.0],["2001-09-21",9.5084,9.7809,9.2741,9.6447,866800.0],["2001-09-24",9.9444,10.1678,9.8899,10.0479,764700.0],["2001-09-25",10.1514,10.1787,9.9444,10.086,419900.0],["2001-09-26",10.1351,10.1569,9.6447,9.8899,623400.0],["2001-09-27",9.9444,10.4838,9.7536,10.3966,605000.0],["2001-09-28",10.4293,10.8925,10.4293,10.8925,406400.0],["2001-10-01",10.7562,10.7835,10.3857,10.7562,423000.0],["2001-10-02",10.68,10.8325,10.2168,10.6745,387700.0],["2001-10-03",10.7617,10.8162,10.353,10.6963,481400.0],["2001-10-04",10.7018,11.0341,10.5056,10.9197,355400.0],["2001-10-05",10.8107,11.0559,10.5219,11.0505,261200.0],["2001-10-08",10.9524,10.9524,10.511,10.6473,248000.0],["2001-10-09",10.7072,10.7617,10.5437,10.5819,270800.0],["2001-10-10",10.5437,11.0069,10.5165,11.0069,362100.0],["2001-10-11",11.105,11.2794,10.9252,11.1377,367400.0],["2001-10-12",11.0123,11.0614,10.8162,10.887,257400.0],["2001-10-15",10.9524,11.0886,10.7944,11.0396,171700.0],["2001-10-16",11.1704,11.1704,10.9688,11.1431,216700.0],["2001-10-17",11.1649,11.1649,10.7562,10.7617,263900.0],["2001-10-18",10.7617,10.8325,10.5165,10.6364,237600.0],["2001-10-19",11.0069,11.0069,10.7127,10.8434,435700.0],["2001-10-22",10.7181,11.0069,10.5982,10.62,263800.0],["2001-10-23",10.68,11.1595,10.68,10.778,504100.0],["2001-10-24",10.7889,10.8979,10.5165,10.571,481500.0],["2001-10-25",10.462,10.8434,10.3857,10.7562,497200.0],["2001-10-26",10.7345,10.8434,10.68,10.7345,132900.0],["2001-10-29",10.8162,10.8271,10.4675,10.4893,233300.0],["2001-10-30",10.3585,10.4511,10.1896,10.3203,253400.0],["2001-10-31",10.3421,10.4402,10.1896,10.1896,347900.0],["2001-11-01",10.2386,10.5982,10.1896,10.4893,412600.0],["2001-11-02",10.3803,10.5819,10.3639,10.4566,206000.0],["2001-11-05",10.4893,10.6636,10.462,10.5873,237400.0],["2001-11-06",10.462,10.5928,10.2931,10.5219,291100.0],["2001-11-07",10.5219,10.7617,10.4893,10.6473,216500.0],["2001-11-08",10.571,10.68,10.571,10.6255,294300.0],["2001-11-09",10.571,10.5982,10.3639,10.3694,152300.0],["2001-11-12",10.3803,10.3803,10.1732,10.2331,314100.0],["2001-11-13",10.2331,10.6091,10.2005,10.5437,500500.0],["2001-11-14",10.6042,10.8073,10.5987,10.7744,272900.0],["2001-11-15",10.8842,10.9721,10.8458,10.9172,258800.0],["2001-11-16",10.9721,11.2027,10.8622,11.1478,749700.0],["2001-11-19",11.2741,11.34,11.1094,11.2741,352900.0],["2001-11-20",11.2027,11.2522,11.005,11.1204,199500.0],["2001-11-21",11.1917,11.329,11.016,11.0764,227900.0],["2001-11-23",11.0215,11.3125,11.0215,11.2137,61600.0],["2001-11-26",11.1039,11.2576,10.9117,10.9941,232500.0],["2001-11-27",10.9831,11.1203,10.8952,10.9831,246600.0],["2001-11-28",10.9281,11.0709,10.8787,10.9446,155500.0],["2001-11-29",10.9556,11.0654,10.9062,11.027,171100.0],["2001-11-30",11.1094,11.2851,11.0215,11.2576,213400.0],["2001-12-03",11.2576,11.5816,11.1753,11.5597,477400.0],["2001-12-04",11.5597,11.686,11.5322,11.5762,393800.0],["2001-12-05",11.5762,11.7848,11.5432,11.7354,434500.0],["2001-12-06",11.7244,11.9386,11.6146,11.8727,317700.0],["2001-12-07",11.8452,11.8617,11.6146,11.7079,271400.0],["2001-12-10",11.686,11.7025,11.5377,11.5597,98400.0],["2001-12-11",11.5322,11.6695,11.4938,11.4938,174600.0],["2001-12-12",11.5048,11.5981,11.3455,11.3455,235400.0],["2001-12-13",11.3675,11.3675,10.7634,10.9172,422000.0],["2001-12-14",10.9831,11.2247,10.9007,11.2192,377200.0],["2001-12-17",11.2302,11.8397,11.2027,11.8123,669000.0],["2001-12-18",11.8123,12.2736,11.7793,12.0484,416000.0],["2001-12-19",11.9825,12.0923,11.8727,12.0319,407300.0],["2001-12-20",12.0265,12.2461,11.9715,12.0155,270000.0],["2001-12-21",12.0814,12.2571,11.9825,12.2296,426800.0],["2001-12-24",12.1363,12.301,12.1363,12.2461,101700.0],["2001-12-26",12.2187,12.3559,12.2077,12.2791,244400.0],["2001-12-27",12.301,12.3944,12.2242,12.2571,203200.0],["2001-12-28",12.1528,12.2351,12.0374,12.1088,363200.0],["2001-12-31",12.2296,12.2351,12.0923,12.1637,278300.0],["2002-01-02",12.1088,12.2132,11.9551,12.1857,455100.0],["2002-01-03",12.0814,12.2187,11.9825,12.1473,686600.0],["2002-01-04",12.2022,12.5152,12.1637,12.4932,326200.0],["2002-01-07",12.5042,12.7843,12.3834,12.6525,541100.0],["2002-01-08",12.6854,12.8557,12.5701,12.8172,513900.0],["2002-01-09",12.8722,13.2071,12.8117,12.9106,713100.0],["2002-01-10",12.8941,12.9875,12.3559,12.8941,551900.0],["2002-01-11",12.8996,12.9985,12.8227,12.9435,331400.0],["2002-01-14",13.0369,13.0424,12.6745,12.9106,656400.0],["2002-01-15",12.8557,13.0424,12.8227,12.96,425000.0],["2002-01-16",12.8502,12.8667,12.6415,12.6964,268700.0],["2002-01-17",12.6964,12.9161,12.5866,12.9161,276700.0],["2002-01-18",12.8447,12.8502,12.669,12.7184,248200.0],["2002-01-22",12.7294,12.9545,12.6964,12.7129,255600.0],["2002-01-23",12.6305,13.0753,12.4987,13.0589,486700.0],["2002-01-24",13.0589,13.284,13.0424,13.2291,439900.0],["2002-01-25",13.2291,13.2291,13.0259,13.1302,291900.0],["2002-01-28",13.0479,13.3938,13.0479,13.3499,560000.0],["2002-01-29",13.4433,13.4433,13.0973,13.1962,236200.0],["2002-01-30",13.1248,13.4488,12.9655,13.4158,358700.0],["2002-01-31",13.5915,13.7288,13.5751,13.7178,778000.0],["2002-02-01",13.9485,14.3933,13.8661,14.278,1194000.0],["2002-02-04",14.278,14.3823,13.921,13.9375,1296600.0],["2002-02-05",13.9375,14.0583,13.63,13.6355,613700.0],["2002-02-06",13.7288,13.8387,13.3499,13.586,919800.0],["2002-02-07",13.5092,13.943,13.4433,13.943,697400.0],["2002-02-08",14.1242,14.4592,14.0034,14.3768,797200.0],["2002-02-11",14.3768,14.7558,14.267,14.5581,580200.0],["2002-02-12",14.5581,14.5581,14.2341,14.289,574900.0],["2002-02-13",14.3988,14.6404,14.3164,14.4976,473300.0],["2002-02-14",14.4976,14.8052,14.3878,14.7667,416400.0],["2002-02-15",14.7667,14.8711,14.5965,14.7997,555100.0],["2002-02-19",14.7997,14.8052,14.4153,14.7722,742900.0],["2002-02-20",14.7391,14.7998,14.6121,14.7446,451300.0],["2002-02-21",14.7391,14.7391,14.4851,14.6066,405800.0],["2002-02-22",14.6342,14.7446,14.5016,14.7391,541100.0],["2002-02-25",14.7612,14.9379,14.6452,14.9379,534700.0],["2002-02-26",14.8551,15.2637,14.8551,15.1588,724500.0],["2002-02-27",15.0483,15.457,15.0207,15.457,368300.0],["2002-02-28",15.4349,15.6834,15.2968,15.5177,514500.0],["2002-03-01",15.4073,15.8159,15.3576,15.8159,580100.0],["2002-03-04",15.9264,16.5394,15.8159,16.451,1601000.0],["2002-03-05",16.3682,16.4068,15.9485,16.0037,1007600.0],["2002-03-06",16.0037,16.1252,15.5343,15.8822,818700.0],["2002-03-07",15.9319,16.0037,15.7055,15.7718,533400.0],["2002-03-08",15.8104,16.1859,15.8104,16.1859,575600.0],["2002-03-11",16.1804,16.1804,15.8159,16.0424,451700.0],["2002-03-12",16.0147,16.0147,15.7938,15.9485,325800.0],["2002-03-13",15.9595,15.9595,15.7497,15.7497,266500.0],["2002-03-14",15.7497,15.9595,15.7331,15.9264,231800.0],["2002-03-15",15.9595,16.1252,15.9043,16.0976,520700.0],["2002-03-18",15.9043,16.2577,15.8491,16.2577,734000.0],["2002-03-19",16.2632,16.2743,16.07,16.2467,422300.0],["2002-03-20",16.2467,16.2467,15.9043,16.0203,438700.0],["2002-03-21",16.0424,16.0534,15.5453,15.9098,1403700.0],["2002-03-22",15.9098,16.1141,15.827,15.9098,384700.0],["2002-03-25",15.9982,16.0092,15.7552,15.8491,323800.0],["2002-03-26",15.7662,16.1362,15.7662,16.1197,334200.0],["2002-03-27",16.1694,16.3682,16.1031,16.2964,232200.0],["2002-03-28",16.208,16.5173,16.1915,16.313,288900.0],["2002-04-01",16.1804,16.1804,15.8601,16.0258,405100.0],["2002-04-02",16.0258,16.0258,15.7331,15.8215,321300.0],["2002-04-03",15.7386,15.8822,15.6227,15.6834,419200.0],["2002-04-04",15.6834,15.9485,15.6834,15.8601,323700.0],["2002-04-05",15.7386,16.0865,15.7386,15.9153,302300.0],["2002-04-08",15.7773,15.7994,15.6447,15.7662,276400.0],["2002-04-09",15.838,15.9982,15.7939,15.9209,207300.0],["2002-04-10",16.0865,16.4841,16.081,16.451,365000.0],["2002-04-11",16.451,16.9425,16.3737,16.4068,564700.0],["2002-04-12",16.4068,16.7603,16.3682,16.7326,411700.0],["2002-04-15",16.4841,16.5228,16.2688,16.3019,464900.0],["2002-04-16",16.3737,16.7658,16.3737,16.7161,617700.0],["2002-04-17",16.7161,16.7547,16.5173,16.578,171300.0],["2002-04-18",16.5228,16.5394,16.1197,16.2301,401400.0],["2002-04-19",16.4013,16.4013,16.1086,16.1362,404900.0],["2002-04-22",16.2191,16.2522,15.7055,15.7662,387900.0],["2002-04-23",15.8767,15.8767,15.6116,15.6724,480700.0],["2002-04-24",15.9485,16.07,15.341,15.3742,783200.0],["2002-04-25",15.4349,15.9485,15.3631,15.7386,576300.0],["2002-04-26",15.8491,16.0424,15.7552,15.7939,483600.0],["2002-04-29",15.9319,15.9595,15.5453,15.5453,341900.0],["2002-04-30",15.6006,15.9319,15.5785,15.6613,441500.0],["2002-05-01",15.7938,15.9429,15.3907,15.8767,763600.0],["2002-05-02",15.8767,16.208,15.8601,16.0424,331100.0],["2002-05-03",16.07,16.1694,15.6558,15.7055,497900.0],["2002-05-06",15.7386,16.07,15.711,15.7221,385900.0],["2002-05-07",15.8601,16.1528,15.8159,16.1252,564300.0],["2002-05-08",16.1749,16.4841,16.1749,16.4565,576400.0],["2002-05-09",16.3185,16.5559,16.2632,16.2909,359300.0],["2002-05-10",16.2909,16.3461,15.9485,15.9595,416800.0],["2002-05-13",16.0037,16.4179,15.9209,16.3406,299500.0],["2002-05-14",16.4786,16.8597,16.44,16.8597,435500.0],["2002-05-15",16.8155,17.1689,16.7823,17.0309,440200.0],["2002-05-16",17.0088,17.0971,16.7768,16.8597,348800.0],["2002-05-17",16.8652,17.0088,16.7713,16.8818,275900.0],["2002-05-20",16.8983,16.9315,16.6498,16.7106,371600.0],["2002-05-21",16.8993,16.9548,16.5663,16.5885,227800.0],["2002-05-22",16.594,16.6495,16.3387,16.5885,325900.0],["2002-05-23",16.6495,16.6495,16.4719,16.5385,590800.0],["2002-05-24",16.5385,16.6107,16.372,16.3831,316500.0],["2002-05-28",16.3998,16.3998,16.039,16.3054,295700.0],["2002-05-29",16.261,16.3054,16.2055,16.2444,206600.0],["2002-05-30",16.2333,16.5108,16.2111,16.5108,422500.0],["2002-05-31",16.5441,16.644,16.4053,16.594,327500.0],["2002-06-03",16.4553,16.5108,16.2055,16.2555,321100.0],["2002-06-04",16.2555,16.261,15.9558,16.2222,353100.0],["2002-06-05",16.0945,16.261,15.9558,16.0279,376500.0],["2002-06-06",16.0834,16.1722,15.7504,15.8004,290000.0],["2002-06-07",15.7726,16.0335,15.6505,15.9336,321200.0],["2002-06-10",16.039,16.15,15.8281,15.9058,149900.0],["2002-06-11",16.039,16.0668,15.2898,15.484,600100.0],["2002-06-12",15.373,15.595,15.2121,15.5395,477100.0],["2002-06-13",15.5062,15.5229,15.312,15.373,322200.0],["2002-06-14",15.1511,15.4285,14.6016,15.3453,378800.0],["2002-06-17",15.3786,15.6783,15.3564,15.6172,258600.0],["2002-06-18",15.6283,15.7893,15.4563,15.5617,404400.0],["2002-06-19",15.5673,15.706,15.4008,15.5451,375800.0],["2002-06-20",15.595,15.817,15.534,15.5506,373500.0],["2002-06-21",15.5562,15.7615,15.3231,15.534,472200.0],["2002-06-24",15.5395,15.6117,15.0345,15.2676,563700.0],["2002-06-25",15.3286,15.4119,15.0123,15.1954,767500.0],["2002-06-26",15.1899,15.1899,14.7348,14.868,533500.0],["2002-06-27",14.7626,15.0623,14.7182,14.8791,621800.0],["2002-06-28",14.9291,15.1233,14.8902,15.0345,1121500.0],["2002-07-01",15.029,15.2066,14.8514,15.0234,708900.0],["2002-07-02",15.0401,15.262,14.8791,14.9568,528500.0],["2002-07-03",14.9291,15.2121,14.6238,15.1954,616900.0],["2002-07-05",15.1233,16.0945,15.0956,15.7116,288900.0],["2002-07-08",15.6505,15.8392,15.4729,15.5007,335000.0],["2002-07-09",15.484,15.817,15.3231,15.3231,324400.0],["2002-07-10",15.3952,15.5395,14.8791,14.9013,301300.0],["2002-07-11",14.8902,15.0956,14.2853,14.7515,590100.0],["2002-07-12",14.7959,14.9069,14.5184,14.5739,283700.0],["2002-07-15",14.4851,14.5073,13.8801,14.5017,599100.0],["2002-07-16",14.4684,14.4795,13.9578,14.1576,344900.0],["2002-07-17",14.2187,14.5905,13.8357,14.0022,255100.0],["2002-07-18",13.8635,14.141,13.6914,13.7136,310000.0],["2002-07-19",13.7136,13.7136,13.2308,13.2364,415400.0],["2002-07-22",13.2364,13.3862,12.6092,12.809,436500.0],["2002-07-23",12.8923,13.0477,12.3761,12.3817,524100.0],["2002-07-24",12.2096,13.1587,12.1541,13.0976,761100.0],["2002-07-25",13.0144,13.5971,12.9034,13.2697,698600.0],["2002-07-26",13.3196,13.6803,13.1587,13.6803,490400.0],["2002-07-29",13.9023,14.8458,13.8524,14.5794,491100.0],["2002-07-30",14.4407,14.8347,14.1465,14.6571,469800.0],["2002-07-31",14.7348,14.7459,14.2742,14.5239,276700.0],["2002-08-01",14.5295,14.6516,14.2908,14.424,224800.0],["2002-08-02",14.3186,14.3186,13.9023,14.0966,499900.0],["2002-08-05",14.0411,14.2076,13.7858,13.8746,528400.0],["2002-08-06",13.9856,14.3241,13.9412,14.0966,515200.0],["2002-08-07",14.2353,14.313,13.8468,14.1243,445800.0],["2002-08-08",14.1299,14.5683,14.0078,14.5184,412400.0],["2002-08-09",14.4795,14.9291,14.3241,14.7959,418000.0],["2002-08-12",14.7626,14.9124,14.424,14.8236,288900.0],["2002-08-13",14.7071,14.8514,14.363,14.3685,445800.0],["2002-08-14",14.3685,14.7681,14.1188,14.7404,384700.0],["2002-08-15",14.7626,15.201,14.6738,14.9846,717200.0],["2002-08-16",15.0401,15.0734,14.8347,14.9013,313600.0],["2002-08-19",14.9013,15.3231,14.807,15.2676,297000.0],["2002-08-20",15.2287,15.3009,14.9901,15.1289,177100.0],["2002-08-21",15.1958,15.6144,15.0954,15.4525,413000.0],["2002-08-22",15.592,15.9045,15.4023,15.6199,370100.0],["2002-08-23",15.4023,15.486,15.0898,15.0898,219800.0],["2002-08-26",15.101,15.2963,14.8443,15.2349,256000.0],["2002-08-27",15.2907,15.3409,14.7884,14.8219,262000.0],["2002-08-28",14.7884,14.8108,14.4369,14.4983,464900.0],["2002-08-29",14.2583,14.5094,14.1467,14.2248,581400.0],["2002-08-30",14.2471,14.7773,14.2471,14.5875,367600.0],["2002-09-03",14.5875,14.6043,14.0295,14.0518,309800.0],["2002-09-04",14.1188,14.5485,14.0909,14.5038,221600.0],["2002-09-05",14.2862,14.3866,14.1188,14.2192,274500.0],["2002-09-06",14.3308,14.5764,14.2694,14.5652,287800.0],["2002-09-09",14.4815,14.8833,14.4257,14.7605,261400.0],["2002-09-10",14.7326,14.9782,14.6768,14.9559,365800.0],["2002-09-11",15.0675,15.101,14.9391,14.9782,196300.0],["2002-09-12",14.8442,14.8498,14.6489,14.7382,238300.0],["2002-09-13",14.7382,14.7382,14.4313,14.6824,258100.0],["2002-09-16",14.621,14.6992,14.5652,14.6433,310500.0],["2002-09-17",14.7494,14.9168,14.7047,14.7996,394900.0],["2002-09-18",14.7996,14.7996,14.5596,14.5764,415500.0],["2002-09-19",14.5094,14.6433,14.2695,14.2695,279900.0],["2002-09-20",14.1857,14.4759,14.1857,14.275,324100.0],["2002-09-23",14.1467,14.5261,13.8955,13.9011,339400.0],["2002-09-24",13.65,13.7393,13.3933,13.4603,585400.0],["2002-09-25",13.4826,14.0016,13.4826,14.0016,376000.0],["2002-09-26",14.0016,14.3643,13.9793,14.3532,359200.0],["2002-09-27",14.3532,14.3532,13.9067,13.9123,364600.0],["2002-09-30",13.6835,13.9625,13.5049,13.9123,273500.0],["2002-10-01",13.7281,13.9904,13.6165,13.9569,493300.0],["2002-10-02",13.756,13.7616,13.1087,13.1143,701200.0],["2002-10-03",13.0306,13.3821,12.8408,13.1143,632700.0],["2002-10-04",13.198,13.3096,12.6288,12.8185,277700.0],["2002-10-07",12.8911,12.8911,11.8419,11.881,902800.0],["2002-10-08",11.987,12.7571,11.9424,12.6846,434200.0],["2002-10-09",12.6846,12.6846,12.0986,12.0986,283500.0],["2002-10-10",12.1823,12.8352,12.1488,12.5451,575900.0],["2002-10-11",12.5451,13.4156,12.4446,13.1254,480100.0],["2002-10-14",13.2091,13.2817,12.9971,13.0529,231900.0],["2002-10-15",13.3933,13.7281,13.3933,13.5496,493800.0],["2002-10-16",13.5886,13.5886,12.9245,12.9524,265200.0],["2002-10-17",13.0585,13.4212,13.0529,13.4212,241400.0],["2002-10-18",13.4156,13.4156,13.0864,13.2817,296000.0],["2002-10-21",13.2259,13.2538,12.9971,13.1031,1046400.0],["2002-10-22",13.1031,13.1031,12.6064,12.7348,526100.0],["2002-10-23",13.0027,13.3654,12.9078,13.2426,663900.0],["2002-10-24",13.2147,13.3096,12.9803,13.0027,454900.0],["2002-10-25",13.0027,13.2091,12.7571,13.2036,391600.0],["2002-10-28",13.2091,13.2817,12.8408,12.9971,421200.0],["2002-10-29",12.9915,13.0194,12.6734,12.8911,546900.0],["2002-10-30",12.8576,13.0975,12.8073,13.0696,252500.0],["2002-10-31",13.0529,13.092,12.6678,12.8073,244800.0],["2002-11-01",12.8018,13.1924,12.5674,13.1868,237800.0],["2002-11-04",13.2036,13.2482,12.8352,12.9413,255600.0],["2002-11-05",12.9413,12.9859,12.7292,12.8464,218100.0],["2002-11-06",12.8799,13.477,12.8018,13.477,427100.0],["2002-11-07",13.4491,13.4491,13.1478,13.3933,337400.0],["2002-11-08",13.3096,13.4826,13.1422,13.2705,191400.0],["2002-11-11",13.237,13.3096,12.8464,12.9357,289500.0],["2002-11-12",12.8632,13.1143,12.852,12.9357,298000.0],["2002-11-13",12.919,13.1868,12.6902,13.064,169200.0],["2002-11-14",13.1254,13.3263,13.1254,13.3263,161800.0],["2002-11-15",13.3096,13.4156,13.2315,13.3766,180500.0],["2002-11-18",13.477,13.477,12.9413,12.9524,246200.0],["2002-11-19",13.0585,13.1143,12.9301,12.9413,166300.0],["2002-11-20",13.0311,13.0311,12.8346,13.0031,195600.0],["2002-11-21",12.8907,13.1716,12.8907,13.1435,284200.0],["2002-11-22",13.1435,13.1997,12.8177,12.9637,362800.0],["2002-11-25",13.0592,13.0592,12.6492,12.8626,299200.0],["2002-11-26",12.7784,12.784,12.2953,12.3347,460100.0],["2002-11-27",12.3571,12.8177,12.3459,12.7952,709300.0],["2002-11-29",12.8626,12.9525,12.7335,12.9188,218600.0],["2002-12-02",13.1716,13.1997,12.9132,13.0368,500600.0],["2002-12-03",13.0312,13.0312,12.7054,12.7054,608900.0],["2002-12-04",12.711,13.0087,12.711,12.8963,416200.0],["2002-12-05",12.8963,13.0536,12.7784,12.9413,285800.0],["2002-12-06",12.8626,13.1828,12.7166,13.1379,378400.0],["2002-12-09",13.1154,13.1154,12.8626,12.8851,245200.0],["2002-12-10",12.8458,13.0592,12.8346,13.0424,217300.0],["2002-12-11",12.975,13.0368,12.9357,12.9862,185400.0],["2002-12-12",12.9581,13.0761,12.8346,12.902,201100.0],["2002-12-13",12.902,12.9918,12.7222,12.7391,246500.0],["2002-12-16",12.0763,12.4245,11.8235,12.3908,1156600.0],["2002-12-17",12.4695,12.5425,12.256,12.2785,447100.0],["2002-12-18",12.2785,12.2785,12.0594,12.0763,296000.0],["2002-12-19",12.1044,12.3009,12.0763,12.2111,227000.0],["2002-12-20",12.301,12.4526,12.1999,12.1999,524300.0],["2002-12-23",12.2055,12.4414,12.1605,12.3178,307600.0],["2002-12-24",12.3403,12.3571,12.2223,12.2729,103100.0],["2002-12-26",12.3403,12.5537,12.3403,12.3571,308700.0],["2002-12-27",12.3852,12.3908,12.2336,12.256,168500.0],["2002-12-30",12.329,12.5425,12.2167,12.5256,259900.0],["2002-12-31",12.4975,12.6211,12.2953,12.6043,288300.0],["2003-01-02",12.4414,12.7784,12.2167,12.7503,647700.0],["2003-01-03",12.6267,12.7166,12.5706,12.666,297200.0],["2003-01-06",12.6941,12.9694,12.6941,12.902,238000.0],["2003-01-07",12.902,13.4468,12.6998,12.8177,383900.0],["2003-01-08",12.8177,12.8683,12.5256,12.7391,424200.0],["2003-01-09",12.8346,13.0255,12.8121,13.0255,347800.0],["2003-01-10",13.0592,13.0873,12.9244,12.9918,433600.0],["2003-01-13",13.0873,13.2053,12.9806,13.0761,260800.0],["2003-01-14",13.0873,13.0986,13.0087,13.0592,216600.0],["2003-01-15",13.1154,13.1154,12.8907,12.9188,171200.0],["2003-01-16",13.0031,13.2109,12.975,13.0536,305800.0],["2003-01-17",12.9188,13.0255,12.9188,12.975,219200.0],["2003-01-21",13.0592,13.0705,12.6941,12.7447,264600.0],["2003-01-22",12.7559,12.9637,12.6941,12.9188,389700.0],["2003-01-23",12.975,13.0312,12.8402,12.9244,287300.0],["2003-01-24",12.9244,12.9244,12.4301,12.4582,180700.0],["2003-01-27",12.4639,12.5425,12.1886,12.2448,194500.0],["2003-01-28",12.4133,12.4414,12.1886,12.3908,251500.0],["2003-01-29",12.301,12.4077,12.1212,12.3684,219100.0],["2003-01-30",12.3234,12.3964,12.1549,12.1886,289600.0],["2003-01-31",12.1886,12.6548,12.1044,12.6548,394800.0],["2003-02-03",12.6548,12.7503,12.3908,12.3964,297000.0],["2003-02-04",12.4021,12.4189,12.3178,12.3178,248800.0],["2003-02-05",12.3234,12.7054,12.3234,12.3908,213900.0],["2003-02-06",12.6661,12.7503,12.3571,12.5481,319700.0],["2003-02-07",12.6267,12.7391,12.4582,12.4695,294500.0],["2003-02-10",12.4695,12.5312,12.2841,12.52,280200.0],["2003-02-11",12.5256,12.6773,12.4021,12.5312,223800.0],["2003-02-12",12.5987,12.6436,12.4975,12.5088,203700.0],["2003-02-13",12.5144,12.5818,12.2448,12.5312,332700.0],["2003-02-14",12.5256,12.9188,12.5256,12.8683,456500.0],["2003-02-18",12.9581,13.1435,12.9244,13.1154,420300.0],["2003-02-19",13.0871,13.0871,12.8497,12.8893,229400.0],["2003-02-20",12.8327,12.8893,12.7536,12.8158,262600.0],["2003-02-21",12.8893,13.0815,12.7366,13.0136,236500.0],["2003-02-24",12.861,12.8949,12.4031,12.4653,243700.0],["2003-02-25",12.3805,12.6179,12.2165,12.6179,222100.0],["2003-02-26",12.5783,12.6462,12.454,12.5953,167500.0],["2003-02-27",12.6179,12.8384,12.6179,12.7988,178600.0],["2003-02-28",12.7762,12.9741,12.7366,12.8271,413900.0],["2003-03-03",13.0306,13.0419,12.7706,12.8497,195600.0],["2003-03-04",12.9062,12.9062,12.7366,12.7366,212900.0],["2003-03-05",12.6236,12.8327,12.5501,12.6914,365300.0],["2003-03-06",12.6914,12.7027,12.4992,12.5727,168800.0],["2003-03-07",12.5105,12.6631,12.4653,12.6349,224200.0],["2003-03-10",12.584,12.584,12.2335,12.2561,196300.0],["2003-03-11",12.03,12.2335,11.7869,11.7869,421100.0],["2003-03-12",11.6682,11.7869,11.5042,11.7643,312100.0],["2003-03-13",12.0413,12.1713,11.9113,12.1657,511200.0],["2003-03-14",12.1996,12.324,12.1261,12.2392,374400.0],["2003-03-17",12.2278,12.6631,12.1374,12.6575,344100.0],["2003-03-18",12.8045,12.8667,12.5557,12.6631,439100.0],["2003-03-19",12.7762,12.9458,12.6801,12.861,337600.0],["2003-03-20",12.861,12.9402,12.6632,12.861,319700.0],["2003-03-21",12.9741,13.2285,12.8554,13.1832,407000.0],["2003-03-24",13.0419,13.0476,12.601,12.7197,492900.0],["2003-03-25",12.6631,12.7253,12.5218,12.6236,673600.0],["2003-03-26",12.567,12.584,12.4201,12.4936,551800.0],["2003-03-27",12.4992,12.5275,12.324,12.3861,511500.0],["2003-03-28",12.3861,12.3918,11.6738,11.883,1197100.0],["2003-03-31",11.7021,11.7021,11.4534,11.5947,524700.0],["2003-04-01",11.4194,11.6173,11.3799,11.6173,482900.0],["2003-04-02",11.7869,12.0074,11.7586,11.883,281900.0],["2003-04-03",11.8604,11.8887,11.6682,11.6738,345700.0],["2003-04-04",11.6286,11.7586,11.6117,11.6908,268100.0],["2003-04-07",11.8152,12.0639,11.6682,11.6738,371900.0],["2003-04-08",11.7134,11.7134,11.4081,11.4081,412000.0],["2003-04-09",11.5325,11.6964,11.3064,11.3855,488200.0],["2003-04-10",11.3855,11.5269,11.3064,11.5212,159700.0],["2003-04-11",11.6343,11.6908,11.3968,11.4364,223200.0],["2003-04-14",11.5212,11.6456,11.476,11.6456,277500.0],["2003-04-15",11.6456,11.8378,11.5947,11.7699,216300.0],["2003-04-16",12.6066,12.6066,12.3466,12.3748,1126300.0],["2003-04-17",12.3805,12.3805,12.0696,12.177,449200.0],["2003-04-21",12.1544,12.2279,12.0413,12.0583,307900.0],["2003-04-22",12.013,12.3579,11.9565,12.3013,403400.0],["2003-04-23",12.8554,13.4263,12.8101,13.2567,1413500.0],["2003-04-24",13.4546,13.7599,13.4546,13.6298,1132200.0],["2003-04-25",13.6298,13.6298,13.4433,13.4433,359500.0],["2003-04-28",13.4489,13.9012,13.3981,13.8503,539300.0],["2003-04-29",13.822,14.0934,13.8107,13.9634,472700.0],["2003-04-30",13.9351,14.2065,13.8842,14.0425,718300.0],["2003-05-01",13.9577,13.9577,13.7994,13.8616,379700.0],["2003-05-02",13.7203,14.1273,13.7203,14.1104,377300.0],["2003-05-05",14.0256,14.2517,13.9182,14.2404,503500.0],["2003-05-06",14.2404,14.5343,14.133,14.28,454200.0],["2003-05-07",14.3704,14.557,14.2178,14.4552,842000.0],["2003-05-08",14.3139,14.3591,14.133,14.2913,423600.0],["2003-05-09",14.2913,14.6418,14.246,14.6248,541000.0],["2003-05-12",14.5004,14.6305,14.4326,14.54,449000.0],["2003-05-13",14.54,14.8396,14.5117,14.7605,486400.0],["2003-05-14",14.7605,14.7605,14.5117,14.6418,269200.0],["2003-05-15",14.6418,14.8057,14.5343,14.8057,470200.0],["2003-05-16",14.67,14.8509,14.5909,14.8509,426500.0],["2003-05-19",14.7096,14.7266,14.3478,14.4552,489500.0],["2003-05-20",14.4666,14.4836,14.3017,14.3415,394300.0],["2003-05-21",14.296,14.3927,14.2334,14.3358,260400.0],["2003-05-22",14.4154,14.4211,14.2619,14.3472,233200.0],["2003-05-23",14.4154,14.5007,14.2277,14.4723,207800.0],["2003-05-27",14.3301,14.6258,14.3017,14.586,262700.0],["2003-05-28",14.7566,14.7623,14.4438,14.6713,342200.0],["2003-05-29",14.7566,14.876,14.5405,14.6258,236200.0],["2003-05-30",14.6827,15.1035,14.6372,15.1035,323900.0],["2003-06-02",15.1262,15.3764,15.075,15.149,319100.0],["2003-06-03",15.1831,15.257,14.9443,15.0978,274700.0],["2003-06-04",15.0409,15.547,14.9954,15.547,318800.0],["2003-06-05",15.2968,15.3537,14.9954,15.1831,428400.0],["2003-06-06",15.2229,15.4333,15.1376,15.2229,564200.0],["2003-06-09",15.2115,15.2115,14.9329,15.0295,251100.0],["2003-06-10",15.0978,15.2115,15.0352,15.1035,241800.0],["2003-06-11",15.2456,15.2456,15.1092,15.2172,303300.0],["2003-06-12",15.2058,15.2854,15.0921,15.2229,210200.0],["2003-06-13",15.2286,15.2627,15.0182,15.0239,300500.0],["2003-06-16",15.1546,15.2798,15.0921,15.2684,252600.0],["2003-06-17",15.2968,15.2968,15.058,15.1205,211500.0],["2003-06-18",15.1831,15.1831,14.9556,14.9954,201200.0],["2003-06-19",15.0409,15.0978,14.7964,14.8419,207600.0],["2003-06-20",14.9556,14.9841,14.8191,14.8191,253700.0],["2003-06-23",14.6144,14.7282,14.4438,14.5576,258300.0],["2003-06-24",14.6997,14.8703,14.6031,14.6542,274000.0],["2003-06-25",14.5121,14.6884,14.2732,14.2789,317400.0],["2003-06-26",14.2277,14.5178,14.2277,14.404,215300.0],["2003-06-27",14.3585,14.6201,14.0742,14.3756,289100.0],["2003-06-30",14.586,14.7793,14.5405,14.5689,266400.0],["2003-07-01",13.6534,14.3017,13.1359,14.2164,1517100.0],["2003-07-02",14.1595,14.3187,14.1311,14.2562,346300.0],["2003-07-03",14.2562,14.313,14.1026,14.2107,208800.0],["2003-07-07",14.1766,14.404,14.1766,14.3585,248400.0],["2003-07-08",14.6144,14.6429,14.3528,14.4552,472800.0],["2003-07-09",14.4609,14.7225,14.3983,14.5917,311800.0],["2003-07-10",14.4495,14.4893,14.1879,14.2448,233500.0],["2003-07-11",14.2164,14.5348,14.2164,14.5234,263900.0],["2003-07-14",14.6144,15.0409,14.6144,14.7168,288600.0],["2003-07-15",14.7623,14.9044,14.6542,14.677,199800.0],["2003-07-16",14.677,15.0125,14.6144,14.8476,434500.0],["2003-07-17",14.7793,14.8419,14.694,14.7623,254800.0],["2003-07-18",14.7566,15.1035,14.7566,15.1035,367100.0],["2003-07-21",15.0409,15.0637,14.8476,14.9272,231600.0],["2003-07-22",14.9841,15.2798,14.9215,15.1262,346400.0],["2003-07-23",15.5641,16.0076,15.4958,15.8029,940200.0],["2003-07-24",15.928,16.2977,15.7915,15.8996,846100.0],["2003-07-25",15.7631,16.3033,15.7631,16.2351,540100.0],["2003-07-28",16.1498,16.4284,16.1327,16.2692,387300.0],["2003-07-29",16.4057,16.4626,16.218,16.3431,392400.0],["2003-07-30",16.4341,16.491,16.2067,16.4057,407100.0],["2003-07-31",16.491,16.8549,16.4853,16.5251,477700.0],["2003-08-01",16.4398,16.4626,16.11,16.2635,450500.0],["2003-08-04",16.2692,16.309,15.8768,16.2863,405800.0],["2003-08-05",16.292,16.4057,16.0531,16.0645,306700.0],["2003-08-06",15.9337,16.201,15.911,16.1157,346800.0],["2003-08-07",16.2579,16.2579,15.9224,16.0361,400000.0],["2003-08-08",16.0645,16.1271,15.9678,16.0872,232000.0],["2003-08-11",16.0133,16.2067,15.9167,16.0076,239400.0],["2003-08-12",15.9451,16.2351,15.9223,16.2351,276600.0],["2003-08-13",16.1782,16.2351,16.019,16.0759,187700.0],["2003-08-14",16.1498,16.292,16.0759,16.2465,336200.0],["2003-08-15",16.4796,16.5763,16.3773,16.4171,305000.0],["2003-08-18",16.4114,16.6502,16.3773,16.6218,325400.0],["2003-08-19",16.7469,16.7753,16.6218,16.7412,276000.0],["2003-08-20",16.7183,16.7812,16.5469,16.7526,419200.0],["2003-08-21",16.8498,17.0898,16.6326,16.8326,248000.0],["2003-08-22",16.9184,17.0899,16.5297,16.5983,306900.0],["2003-08-25",16.6383,16.6612,16.3068,16.4668,204200.0],["2003-08-26",16.4669,16.5183,16.0668,16.3354,302900.0],["2003-08-27",16.3354,16.404,16.1582,16.3697,169100.0],["2003-08-28",16.4611,17.0041,16.4554,16.9984,523100.0],["2003-08-29",16.9755,17.1642,16.9184,17.1642,272200.0],["2003-09-02",17.1642,17.2556,16.8384,17.2556,349500.0],["2003-09-03",17.1985,17.4042,17.147,17.3985,514400.0],["2003-09-04",17.3414,17.4671,17.2899,17.4328,330300.0],["2003-09-05",17.4271,17.4271,17.0899,17.1985,282800.0],["2003-09-08",17.1984,17.2842,17.0155,17.1127,258500.0],["2003-09-09",16.9755,16.9755,16.6497,16.8498,308100.0],["2003-09-10",16.7869,16.8155,16.4326,16.5069,511400.0],["2003-09-11",16.6212,16.9184,16.5412,16.8727,282700.0],["2003-09-12",16.8727,17.0956,16.5926,17.067,348600.0],["2003-09-15",17.0384,17.107,16.9298,16.9584,287700.0],["2003-09-16",17.0156,17.2385,17.0156,17.2213,212600.0],["2003-09-17",17.147,17.2213,16.9184,17.147,233900.0],["2003-09-18",17.2099,17.4842,16.9527,17.4842,443700.0],["2003-09-19",17.4328,17.7586,17.3471,17.7472,519100.0],["2003-09-22",17.7472,17.8672,17.69,17.85,493700.0],["2003-09-23",17.8043,17.8215,17.3928,17.5471,372600.0],["2003-09-24",17.4614,17.4614,17.0041,17.1184,452600.0],["2003-09-25",17.0613,17.1127,16.5183,16.6097,721600.0],["2003-09-26",16.5755,16.5983,16.404,16.5697,296200.0],["2003-09-29",16.5697,16.7183,16.2897,16.7126,416000.0],["2003-09-30",16.6612,16.8955,16.4154,16.7583,359800.0],["2003-10-01",16.6898,17.1356,16.6326,17.1299,344700.0],["2003-10-02",17.147,17.3642,17.0498,17.3013,356700.0],["2003-10-03",17.4442,17.6271,17.4442,17.5128,305100.0],["2003-10-06",17.4671,17.49,17.1985,17.2785,322800.0],["2003-10-07",17.2956,17.5185,17.2042,17.4728,281300.0],["2003-10-08",17.5014,17.5014,17.2785,17.4214,154800.0],["2003-10-09",17.5128,17.8443,17.5014,17.6443,231200.0],["2003-10-10",17.5757,17.6386,17.2956,17.2956,548700.0],["2003-10-13",17.5014,17.8615,17.4785,17.8615,397500.0],["2003-10-14",17.7757,17.9129,17.7186,17.8786,274700.0],["2003-10-15",17.8443,18.0444,17.7872,17.8386,270100.0],["2003-10-16",17.8443,18.0558,17.69,17.9472,315700.0],["2003-10-17",18.0329,18.0329,17.6729,17.6786,211200.0],["2003-10-20",17.5757,17.7186,17.4614,17.6614,299600.0],["2003-10-21",17.6614,17.9415,17.6328,17.7757,226000.0],["2003-10-22",17.267,17.7815,16.4497,17.0613,1130700.0],["2003-10-23",17.0499,17.0499,16.6726,17.0384,457600.0],["2003-10-24",17.0384,17.0441,16.7812,17.0098,299700.0],["2003-10-27",17.3471,17.3471,16.7469,16.8612,440100.0],["2003-10-28",16.8612,17.107,16.6326,17.0899,594200.0],["2003-10-29",17.0041,17.1756,16.9584,17.147,445600.0],["2003-10-30",17.147,17.1985,17.0899,17.1184,334500.0],["2003-10-31",17.1756,17.1756,16.8384,17.147,459100.0],["2003-11-03",17.0613,17.53,17.0613,17.4328,730900.0],["2003-11-04",17.2613,17.2613,16.987,17.1584,396800.0],["2003-11-05",17.2156,17.2156,16.8555,17.0784,354700.0],["2003-11-06",16.9984,17.2499,16.987,17.2327,516800.0],["2003-11-07",17.2728,17.3013,17.0841,17.1184,362900.0],["2003-11-10",17.1127,17.1299,16.6898,16.7012,713000.0],["2003-11-11",16.7183,16.7526,16.6326,16.684,661900.0],["2003-11-12",16.684,16.684,16.4211,16.5755,742700.0],["2003-11-13",16.5412,16.6212,16.444,16.5755,480300.0],["2003-11-14",16.5183,16.6212,16.3468,16.3754,287800.0],["2003-11-17",16.2897,16.3182,16.0839,16.3068,643700.0],["2003-11-18",17.147,17.81,17.1299,17.6329,1913800.0],["2003-11-19",17.719,17.719,17.3112,17.4548,550500.0],["2003-11-20",17.4605,17.5295,17.2423,17.2423,445400.0],["2003-11-21",17.248,17.5639,17.248,17.4893,492200.0],["2003-11-24",17.518,17.7994,17.518,17.673,370100.0],["2003-11-25",17.7075,18.0062,17.5697,17.92,353800.0],["2003-11-26",17.92,18.167,17.92,18.0292,247500.0],["2003-11-28",18.0004,18.0579,17.9085,17.9143,48800.0],["2003-12-01",17.9028,18.5346,17.9028,18.4082,365700.0],["2003-12-02",18.3738,18.3738,18.1153,18.1555,224600.0],["2003-12-03",18.213,18.3336,17.9717,18.0349,397000.0],["2003-12-04",18.0636,18.1498,17.8109,18.1268,326500.0],["2003-12-05",18.0636,18.0636,17.4893,17.7018,390000.0],["2003-12-08",17.673,18.0062,17.6616,17.9947,245000.0],["2003-12-09",17.966,18.1785,17.943,17.989,402600.0],["2003-12-10",17.9602,18.0464,17.8568,17.9832,400800.0],["2003-12-11",18.0751,18.4714,18.0579,18.4255,349900.0],["2003-12-12",18.4082,18.5116,18.167,18.5001,344600.0],["2003-12-15",18.6437,18.839,18.5001,18.6265,806300.0],["2003-12-16",18.6954,18.9481,18.6093,18.9309,513000.0],["2003-12-17",18.9826,18.9826,18.7586,18.8907,423200.0],["2003-12-18",18.9251,19.4191,18.9251,19.4019,600000.0],["2003-12-19",19.8729,19.9016,19.31,19.6259,775800.0],["2003-12-22",19.6259,19.712,19.5168,19.7005,353200.0],["2003-12-23",19.4134,19.5282,19.2755,19.3846,396500.0],["2003-12-24",19.4421,19.4938,19.3272,19.4191,82900.0],["2003-12-26",19.3617,19.511,19.2985,19.3961,59200.0],["2003-12-29",19.3846,19.6374,19.3846,19.6144,356800.0],["2003-12-30",19.7005,19.7063,19.5167,19.5282,233300.0],["2003-12-31",19.4995,19.7005,19.4938,19.6144,150600.0],["2004-01-02",19.6144,19.6144,19.3042,19.3387,196200.0],["2004-01-05",19.3904,19.5914,19.3904,19.5857,347100.0],["2004-01-06",19.8154,20.3955,19.7637,20.3496,807700.0],["2004-01-07",20.2462,20.384,20.1026,20.3094,737200.0],["2004-01-08",20.5908,20.7401,20.3611,20.7401,507200.0],["2004-01-09",20.8493,20.8493,20.4817,20.6942,432100.0],["2004-01-12",20.6655,21.079,20.5621,21.0618,360200.0],["2004-01-13",20.9641,21.6074,20.9354,21.5385,924700.0],["2004-01-14",21.5385,21.6936,21.2111,21.2456,450600.0],["2004-01-15",21.3088,21.6534,21.2341,21.5672,455600.0],["2004-01-16",21.7108,21.7567,21.4696,21.5098,429900.0],["2004-01-20",21.3088,21.504,21.1996,21.504,341200.0],["2004-01-21",21.5672,21.774,21.4294,21.6534,918900.0],["2004-01-22",21.6534,21.6534,21.3432,21.4236,425000.0],["2004-01-23",21.3662,21.5098,21.3662,21.4236,648400.0],["2004-01-26",21.4523,21.4811,21.2685,21.2743,829500.0],["2004-01-27",21.3375,21.4523,21.1077,21.28,747300.0],["2004-01-28",21.2226,21.3432,21.0043,21.0331,561900.0],["2004-01-29",21.0388,21.2513,20.7803,21.2054,427000.0],["2004-01-30",21.0216,21.2628,20.832,21.1364,332800.0],["2004-02-02",21.1364,21.1939,20.4874,20.8493,499900.0],["2004-02-03",20.9354,20.9699,20.6195,20.7114,522300.0],["2004-02-04",20.4759,20.631,20.4185,20.5678,285500.0],["2004-02-05",20.7057,20.7229,20.3611,20.4185,585200.0],["2004-02-06",20.4759,21.2398,20.4759,21.1077,501900.0],["2004-02-09",21.1594,21.4753,21.1594,21.3088,374300.0],["2004-02-10",20.9641,21.0618,20.6655,20.8033,681700.0],["2004-02-11",20.8205,21.3088,20.7516,21.28,465000.0],["2004-02-12",21.28,21.28,21.0847,21.1594,393300.0],["2004-02-13",21.1364,21.3087,20.5908,20.8205,434800.0],["2004-02-17",20.9641,20.9986,20.7803,20.8493,282600.0],["2004-02-18",20.7057,21.056,20.6942,21.0101,301700.0],["2004-02-19",20.9985,21.2062,20.6929,20.7275,297500.0],["2004-02-20",20.7506,21.2235,20.5083,20.8832,507200.0],["2004-02-23",20.8832,20.9985,20.6525,20.664,341100.0],["2004-02-24",20.6641,20.6756,20.3526,20.4737,335900.0],["2004-02-25",20.4449,20.6871,20.2488,20.6179,375900.0],["2004-02-26",20.6237,20.9582,20.3295,20.9351,252300.0],["2004-02-27",20.8486,21.408,20.8255,21.2465,549200.0],["2004-03-01",21.3677,21.6964,21.2696,21.5695,387000.0],["2004-03-02",21.483,21.8636,21.2811,21.3388,556000.0],["2004-03-03",21.3388,21.5176,21.1946,21.483,363000.0],["2004-03-04",21.3965,21.6848,21.2523,21.6791,318700.0],["2004-03-05",21.6848,21.9155,21.5176,21.8406,320700.0],["2004-03-08",21.8406,21.8406,21.4888,21.4888,216300.0],["2004-03-09",21.3677,21.5984,21.2523,21.4772,379200.0],["2004-03-10",21.483,21.5753,21.1254,21.1254,378300.0],["2004-03-11",21.1312,21.5868,20.9755,21.2523,583300.0],["2004-03-12",21.2696,21.806,21.2696,21.7887,342900.0],["2004-03-15",21.7944,21.8348,21.483,21.5291,519100.0],["2004-03-16",21.6156,21.7829,21.31,21.5118,358000.0],["2004-03-17",21.7425,21.9847,21.7252,21.9444,444000.0],["2004-03-18",21.8579,21.8579,21.2696,21.3734,1027800.0],["2004-03-19",21.6849,21.6964,21.0389,21.0793,605000.0],["2004-03-22",21.0505,21.0505,20.7275,20.9293,302700.0],["2004-03-23",20.8601,20.889,20.641,20.7044,438200.0],["2004-03-24",20.7044,20.7333,20.4449,20.7102,433800.0],["2004-03-25",20.8544,21.3792,20.7621,21.3734,420800.0],["2004-03-26",21.408,21.5868,21.1485,21.2408,395500.0],["2004-03-29",21.1831,21.6445,21.1831,21.5061,256300.0],["2004-03-30",21.6214,22.2039,21.6214,22.1808,584400.0],["2004-03-31",22.0886,22.4865,22.0193,22.3365,565800.0],["2004-04-01",22.2616,22.9594,22.2616,22.9421,697000.0],["2004-04-02",23.0402,23.069,22.746,22.9421,464300.0],["2004-04-05",22.7806,22.9652,22.7057,22.9363,291400.0],["2004-04-06",22.9248,23.0113,22.8383,22.9767,253800.0],["2004-04-07",22.9537,22.9825,22.5615,22.7518,271900.0],["2004-04-08",23.0575,23.0575,22.746,22.9306,278300.0],["2004-04-12",22.8383,23.0113,22.8383,22.9306,174900.0],["2004-04-13",22.4807,22.4865,21.7714,21.8752,689900.0],["2004-04-14",21.8175,22.152,21.7425,21.8406,384200.0],["2004-04-15",21.8348,22.0597,21.7656,22.054,309400.0],["2004-04-16",22.896,23.3862,22.6364,22.8037,1657300.0],["2004-04-19",22.8037,23.0113,22.5442,22.9825,612700.0],["2004-04-20",22.9825,23.0459,22.4923,22.498,473200.0],["2004-04-21",22.5326,23.0286,22.4634,22.971,320900.0],["2004-04-22",23.0113,23.3227,22.9075,23.1555,603300.0],["2004-04-23",23.1555,23.6054,22.994,23.5015,587400.0],["2004-04-26",23.3573,23.5592,22.3423,22.6883,923500.0],["2004-04-27",21.9155,21.9155,21.0505,21.6099,1175200.0],["2004-04-28",21.6675,21.8982,21.3273,21.558,687700.0],["2004-04-29",21.6733,21.6791,20.9351,21.1254,570900.0],["2004-04-30",21.0678,21.3734,20.8255,21.2177,526800.0],["2004-05-03",21.1658,21.8752,21.1658,21.8752,732700.0],["2004-05-04",21.7887,22.0597,21.7368,21.8175,533700.0],["2004-05-05",21.8175,21.9617,21.731,21.8809,293900.0],["2004-05-06",21.8463,21.8867,21.3677,21.7195,324800.0],["2004-05-07",21.7022,21.8521,21.1024,21.1024,439200.0],["2004-05-10",20.9928,21.0216,20.2603,20.5775,741200.0],["2004-05-11",20.5487,21.1024,20.5487,21.0101,497800.0],["2004-05-12",20.9812,20.9985,20.4507,20.814,569400.0],["2004-05-13",20.7909,20.9582,20.5833,20.7967,615000.0],["2004-05-14",20.8371,20.9351,20.5602,20.7448,461800.0],["2004-05-17",20.6467,20.7333,20.3699,20.3815,587800.0],["2004-05-18",20.4567,20.6768,20.4567,20.5842,400300.0],["2004-05-19",20.6479,21.1112,20.5726,20.8969,579300.0],["2004-05-20",20.9954,21.256,20.8043,21.1634,517600.0],["2004-05-21",21.7194,21.7483,21.2966,21.3545,716000.0],["2004-05-24",21.395,21.5166,21.3545,21.4008,428100.0],["2004-05-25",21.1981,21.5224,21.1691,21.4877,715300.0],["2004-05-26",21.534,21.534,21.3429,21.4529,359100.0],["2004-05-27",21.5167,21.8062,21.4356,21.5804,226400.0],["2004-05-28",21.592,21.6035,21.3603,21.5167,246800.0],["2004-06-01",21.5572,21.6035,21.4182,21.5456,288900.0],["2004-06-02",21.5456,21.6267,21.4182,21.5688,415100.0],["2004-06-03",21.5456,21.5456,21.0996,21.117,506900.0],["2004-06-04",21.2097,21.2676,20.9954,21.1749,297300.0],["2004-06-07",21.2618,21.812,21.2618,21.812,236400.0],["2004-06-08",21.8062,22.0958,21.7078,22.0958,469700.0],["2004-06-09",22.1074,22.1074,21.7889,21.8468,247800.0],["2004-06-10",21.8352,21.9047,21.6209,21.8294,272800.0],["2004-06-14",21.8294,22.0669,21.8062,21.8931,361800.0],["2004-06-15",22.1248,22.4665,22.1016,22.2986,523700.0],["2004-06-16",22.3796,22.4028,22.148,22.3623,225300.0],["2004-06-17",22.4028,22.8777,22.2928,22.814,380500.0],["2004-06-18",22.814,22.8951,22.6171,22.6634,410900.0],["2004-06-21",22.6634,22.7329,22.4491,22.5013,311000.0],["2004-06-22",22.5302,22.6055,22.3101,22.4839,425600.0],["2004-06-23",22.5592,23.092,22.4897,23.0167,473500.0],["2004-06-24",23.0225,23.0805,22.7387,22.7677,637600.0],["2004-06-25",22.8662,23.1384,22.7329,23.0457,450300.0],["2004-06-28",23.0804,23.1673,22.7271,22.8372,405100.0],["2004-06-29",22.704,23.1673,22.704,23.1673,460300.0],["2004-06-30",23.0978,23.3353,22.953,23.2079,442100.0],["2004-07-01",23.1673,23.1673,22.7677,22.8777,512600.0],["2004-07-02",22.9067,22.9067,22.4086,22.5071,413700.0],["2004-07-06",22.5129,22.7445,22.4781,22.4839,339900.0],["2004-07-07",22.4839,22.6866,22.4839,22.5939,261400.0],["2004-07-08",22.5939,22.7271,22.0842,22.0842,339900.0],["2004-07-09",22.1711,22.2696,21.9626,22.1769,273300.0],["2004-07-12",22.2522,22.258,22.0842,22.1595,305500.0],["2004-07-13",22.2754,22.397,22.1653,22.3623,231800.0],["2004-07-14",22.3449,22.7619,22.2464,22.5534,279700.0],["2004-07-15",22.5476,23.0747,22.5476,22.9704,368500.0],["2004-07-16",23.2832,23.2832,22.8777,22.9067,339500.0],["2004-07-19",22.9067,23.1905,22.8777,23.1152,494500.0],["2004-07-20",22.9936,23.2947,22.9936,23.2079,850000.0],["2004-07-21",23.2542,23.7407,23.2195,23.5206,747100.0],["2004-07-22",23.5264,23.5264,22.8951,23.0805,691400.0],["2004-07-23",23.3411,23.7349,23.3179,23.4279,898900.0],["2004-07-26",23.37,23.8044,23.37,23.7755,779000.0],["2004-07-27",23.8102,24.4879,23.787,24.4357,944700.0],["2004-07-28",24.4357,24.6848,24.2793,24.5863,957100.0],["2004-07-29",24.7137,25.1134,24.6153,25.096,953300.0],["2004-07-30",25.1018,25.1771,24.818,24.847,691900.0],["2004-08-02",24.8469,25.5593,24.6442,25.5014,865000.0],["2004-08-03",25.5072,25.8895,25.4435,25.6926,1164700.0],["2004-08-04",25.5709,25.652,25.4088,25.4956,491500.0],["2004-08-05",25.5188,25.6462,25.1887,25.1887,632700.0],["2004-08-06",25.1945,25.1945,24.5168,24.5747,863200.0],["2004-08-09",24.6153,24.8412,24.5921,24.708,500800.0],["2004-08-10",24.7311,25.3045,24.7311,25.3045,479200.0],["2004-08-11",25.2524,25.2755,24.9049,24.9512,733800.0],["2004-08-12",24.9628,25.0207,24.511,24.5689,591500.0],["2004-08-13",24.5805,24.7137,24.2967,24.3894,351200.0],["2004-08-16",24.3894,24.9628,24.3894,24.9165,422700.0],["2004-08-17",24.9165,25.2524,24.789,24.9107,390900.0],["2004-08-18",24.9107,25.2826,24.8409,25.2536,415900.0],["2004-08-19",25.2536,25.4338,24.9339,25.0792,350500.0],["2004-08-20",25.2826,25.3931,25.1664,25.2826,372600.0],["2004-08-23",25.2245,25.5035,25.0095,25.0502,337800.0],["2004-08-24",25.1664,25.3117,24.992,25.1896,275600.0],["2004-08-25",25.1664,25.3117,25.0967,25.2594,387700.0],["2004-08-26",25.1373,25.4919,25.1373,25.4454,427400.0],["2004-08-27",25.5442,25.5442,25.1548,25.178,400100.0],["2004-08-30",25.1955,25.1955,24.7131,24.9397,386300.0],["2004-08-31",25.056,25.4628,25.056,25.4628,437000.0],["2004-09-01",25.5151,25.643,25.3931,25.5442,412400.0],["2004-09-02",25.4977,26.0615,25.4454,26.0266,364000.0],["2004-09-03",26.0382,26.2416,25.9685,26.0673,225600.0],["2004-09-07",26.0673,26.2126,25.8987,26.0324,330000.0],["2004-09-08",26.0498,26.1138,25.8057,25.8639,290200.0],["2004-09-09",25.7883,26.0615,25.7883,26.0208,335600.0],["2004-09-10",25.9627,26.137,25.8174,26.0498,447800.0],["2004-09-13",26.0963,26.2242,25.9627,26.1486,275300.0],["2004-09-14",26.1486,26.5322,25.9627,26.4799,488300.0],["2004-09-15",26.3346,26.5322,26.23,26.4858,715300.0],["2004-09-16",26.4916,26.724,26.4916,26.7066,441000.0],["2004-09-17",26.9681,27.2587,26.7298,27.2181,890200.0],["2004-09-20",27.0205,27.1134,26.8403,26.8752,456300.0],["2004-09-21",26.8752,27.1716,26.8054,27.1716,444600.0],["2004-09-22",27.1483,27.1483,26.6601,26.6834,545400.0],["2004-09-23",26.6892,27.282,26.4741,26.724,456700.0],["2004-09-24",26.6194,27.0437,26.6194,26.974,231900.0],["2004-09-27",26.974,26.9798,26.5206,26.6194,526500.0],["2004-09-28",26.6892,27.0263,26.6775,26.9565,299100.0],["2004-09-29",26.9623,27.189,26.8519,27.0612,246900.0],["2004-09-30",27.1483,27.3982,27.0786,27.3401,366600.0],["2004-10-01",27.2936,27.7121,27.2471,27.6947,391100.0],["2004-10-04",27.7528,27.8516,27.3576,27.5319,407400.0],["2004-10-05",27.6772,28.1073,27.6424,28.0724,333100.0],["2004-10-06",28.119,28.4444,28.1015,28.4328,388300.0],["2004-10-07",28.4328,28.4444,28.2061,28.3107,537700.0],["2004-10-08",28.3166,28.3456,28.0783,28.2003,467900.0],["2004-10-11",28.2759,28.2933,27.8981,28.0608,320200.0],["2004-10-12",28.0027,28.0376,27.5842,27.7237,452800.0],["2004-10-13",27.9562,27.962,27.1425,27.1774,656300.0],["2004-10-14",27.2181,27.5726,27.0902,27.4157,564400.0],["2004-10-15",27.0844,27.7528,26.9914,27.6888,776200.0],["2004-10-18",27.6191,28.2178,27.5377,28.2061,520100.0],["2004-10-19",28.1422,28.5781,28.0724,28.0957,550600.0],["2004-10-20",28.0957,28.0957,27.8748,28.0841,424500.0],["2004-10-21",28.1189,28.4793,27.8632,28.3921,374400.0],["2004-10-22",28.3979,28.7118,27.5784,27.5784,535900.0],["2004-10-25",27.5784,27.6888,27.0263,27.5784,586600.0],["2004-10-26",27.869,28.055,27.5842,28.0492,484700.0],["2004-10-27",28.0492,28.3979,28.0376,28.3805,581300.0],["2004-10-28",28.3805,28.7931,28.2468,28.7931,633600.0],["2004-10-29",28.5955,29.6417,28.5955,29.1186,470600.0],["2004-11-01",29.0896,29.4092,28.8861,29.1767,619300.0],["2004-11-02",29.1767,29.1826,28.6246,28.799,709200.0],["2004-11-03",29.2058,29.3221,29.0605,29.3221,442100.0],["2004-11-04",29.293,30.374,29.2639,30.3333,647200.0],["2004-11-05",30.345,30.5077,30.252,30.3624,343000.0],["2004-11-08",30.3973,30.7635,30.281,30.6298,438900.0],["2004-11-09",30.6298,30.7983,30.3973,30.5426,425400.0],["2004-11-10",30.6879,30.9669,30.4845,30.8099,334700.0],["2004-11-11",30.8913,31.1064,30.8041,31.0657,364700.0],["2004-11-12",30.903,31.211,30.56,31.1936,540900.0],["2004-11-15",31.3388,31.6469,31.0366,31.6178,526300.0],["2004-11-16",31.6411,31.6876,31.4725,31.5481,601000.0],["2004-11-17",31.8803,32.3757,31.7637,32.0493,782700.0],["2004-11-18",31.991,32.1018,31.7346,31.9969,464000.0],["2004-11-19",32.0027,32.0377,30.9711,30.9944,912800.0],["2004-11-22",31.0527,31.4956,30.9361,31.0177,690800.0],["2004-11-23",31.0177,31.2217,30.7205,30.8196,666800.0],["2004-11-24",30.8953,31.21,30.837,31.1984,395900.0],["2004-11-26",31.2683,31.3732,31.0061,31.0177,83200.0],["2004-11-29",31.0235,31.21,30.5748,30.9536,608200.0],["2004-11-30",31.0352,31.2742,30.837,31.2625,634400.0],["2004-12-01",31.2392,32.2008,31.2392,32.1192,706500.0],["2004-12-02",31.9735,32.1484,31.7696,31.7929,549700.0],["2004-12-03",31.6472,31.6472,31.2567,31.3674,612300.0],["2004-12-06",31.3674,31.3674,30.9361,30.9769,665600.0],["2004-12-07",31.111,31.111,30.464,30.5107,681800.0],["2004-12-08",30.2484,30.6564,30.0677,30.1493,1000400.0],["2004-12-09",30.0794,30.1726,29.9278,30.1668,730400.0],["2004-12-10",30.1668,30.3824,30.0444,30.161,411600.0],["2004-12-13",30.2076,30.4466,30.1493,30.4116,635900.0],["2004-12-14",30.4116,31.5131,30.4116,31.3791,689600.0],["2004-12-15",31.5015,31.6822,31.1518,31.5772,652900.0],["2004-12-16",31.7054,31.7054,31.2042,31.5073,413100.0],["2004-12-17",31.5073,31.7695,31.4024,31.7637,801400.0],["2004-12-20",31.1809,31.3091,28.4242,28.5407,2840700.0],["2004-12-21",28.5582,28.5874,26.9321,27.3634,3027200.0],["2004-12-22",27.5674,27.7423,27.3926,27.4858,1270100.0],["2004-12-23",27.4858,27.649,27.3926,27.4742,542400.0],["2004-12-27",27.4392,27.5907,27.1944,27.311,517500.0],["2004-12-28",27.3576,27.5208,27.3285,27.4334,661200.0],["2004-12-29",27.4509,27.7831,27.4509,27.719,730500.0],["2004-12-30",27.6549,27.9113,27.515,27.8297,365800.0],["2004-12-31",27.888,28.1095,27.8297,27.8414,335500.0],["2005-01-03",27.8413,27.8705,27.0662,27.2294,1037200.0],["2005-01-04",27.2177,27.3751,26.8972,26.9555,915800.0],["2005-01-05",26.9554,27.2469,26.9263,27.1012,767700.0],["2005-01-06",27.0545,27.4917,27.0545,27.2644,607300.0],["2005-01-07",27.2644,27.2935,26.9496,27.0371,561300.0],["2005-01-10",26.868,27.5558,26.868,27.3926,582700.0],["2005-01-11",27.2469,27.3343,26.8739,26.8855,559400.0],["2005-01-12",26.7865,27.0487,26.4834,26.9613,489500.0],["2005-01-13",26.9613,27.2119,26.5183,26.5475,507000.0],["2005-01-14",26.6174,26.8389,26.5475,26.7515,596900.0],["2005-01-18",26.5009,27.0837,26.1454,27.0429,721600.0],["2005-01-19",26.9088,26.9788,26.4892,26.5591,469500.0],["2005-01-20",26.3493,26.6407,26.1861,26.1861,676100.0],["2005-01-21",26.2386,26.3377,25.8015,25.8015,535100.0],["2005-01-24",25.8656,25.9938,25.6499,25.6499,468900.0],["2005-01-25",25.7315,26.1162,25.7315,25.9297,573400.0],["2005-01-26",25.8947,26.2736,25.8306,26.2153,574900.0],["2005-01-27",26.2677,26.5358,26.0171,26.1978,273400.0],["2005-01-28",26.2561,26.2561,25.6558,25.8772,496200.0],["2005-01-31",26.1512,26.5824,26.1104,26.5475,319200.0],["2005-02-01",26.4601,26.7282,26.3551,26.5475,301900.0],["2005-02-02",26.5475,26.7806,26.4659,26.7398,278000.0],["2005-02-03",26.7515,26.868,26.5475,26.769,615700.0],["2005-02-04",26.5184,26.5184,26.0812,26.2386,863500.0],["2005-02-07",26.1861,26.495,26.1162,26.3785,330500.0],["2005-02-08",26.2852,26.8739,26.2561,26.8564,541200.0],["2005-02-09",26.7515,26.7515,26.0696,26.0696,451800.0],["2005-02-10",26.0696,26.3552,25.9647,26.1745,368900.0],["2005-02-11",26.1803,26.4251,25.9996,26.1628,444900.0],["2005-02-14",26.1045,26.1687,25.6733,25.8772,406900.0],["2005-02-15",25.8772,25.953,25.5275,25.9297,526700.0],["2005-02-16",25.9005,25.9414,25.6314,25.8478,358400.0],["2005-02-17",25.8829,26.0467,25.4735,25.5027,453100.0],["2005-02-18",25.5729,25.6723,25.14,25.1927,527100.0],["2005-02-22",25.1985,25.2102,24.7306,24.7481,615900.0],["2005-02-23",24.8593,25.1342,24.6195,24.9178,1016000.0],["2005-02-24",24.9353,24.9997,24.6955,24.9119,797200.0],["2005-02-25",24.9704,25.3565,24.7423,25.1517,865100.0],["2005-02-28",25.2102,25.2102,24.6838,24.8359,838700.0],["2005-03-01",24.9178,25.0874,24.871,25.0055,436400.0],["2005-03-02",24.9997,24.9997,24.4498,24.6546,865000.0],["2005-03-03",24.6955,24.83,24.5083,24.6546,650800.0],["2005-03-04",24.7131,25.2687,24.6487,25.2161,667400.0],["2005-03-07",25.2102,25.2512,24.9587,25.0055,372800.0],["2005-03-08",24.9704,25.6548,24.9529,25.6255,1255000.0],["2005-03-09",25.5261,25.6255,25.2219,25.4676,688500.0],["2005-03-10",25.3974,25.5436,25.2804,25.4442,330100.0],["2005-03-11",25.5027,25.801,25.5027,25.7659,571700.0],["2005-03-14",25.8186,25.9706,25.6899,25.9472,727800.0],["2005-03-15",25.9706,26.2046,25.8888,25.918,409800.0],["2005-03-16",25.8186,25.8244,25.2921,25.5495,790700.0],["2005-03-17",25.5495,25.5553,25.1166,25.2044,402800.0],["2005-03-18",25.2102,25.2336,24.5844,24.8242,668500.0],["2005-03-21",24.8944,25.0757,24.7014,24.947,715400.0],["2005-03-22",24.9295,25.2629,24.7013,24.7189,495800.0],["2005-03-23",24.6546,24.6546,24.2861,24.5493,511200.0],["2005-03-24",24.52,24.9061,24.4849,24.8008,880000.0],["2005-03-28",24.8008,24.9353,24.7423,24.8534,469400.0],["2005-03-29",24.8242,24.8885,24.1515,24.2861,771800.0],["2005-03-30",24.2451,24.561,24.2393,24.5493,434800.0],["2005-03-31",24.5083,24.7072,24.2919,24.3914,645000.0],["2005-04-01",24.4557,24.7131,24.2159,24.2919,448200.0],["2005-04-04",24.2744,24.2744,23.9351,24.2159,548200.0],["2005-04-05",24.21,24.5376,24.21,24.4791,299800.0],["2005-04-06",24.4732,24.6487,24.4732,24.5668,405400.0],["2005-04-07",24.5727,24.7365,24.3329,24.6195,336400.0],["2005-04-08",24.6721,24.6721,24.2568,24.2802,816600.0],["2005-04-11",24.327,24.5551,24.1866,24.4323,437100.0],["2005-04-12",24.3738,24.7832,24.0755,24.7774,481100.0],["2005-04-13",24.754,24.7774,24.1047,24.1632,605000.0],["2005-04-14",24.2334,24.368,23.2975,23.5081,785000.0],["2005-04-15",23.3092,23.6309,22.8822,23.0343,926800.0],["2005-04-18",23.59,23.59,22.8998,23.0577,386600.0],["2005-04-19",23.0577,23.2332,22.8296,22.8939,468600.0],["2005-04-20",22.8647,22.929,22.3149,22.3675,706200.0],["2005-04-21",22.5313,22.812,22.4786,22.7419,777800.0],["2005-04-22",22.6834,22.7536,22.3792,22.5781,318800.0],["2005-04-25",22.5781,22.8237,22.4318,22.543,441600.0],["2005-04-26",22.5371,22.5371,22.0809,22.1452,556800.0],["2005-04-27",22.0282,22.1511,21.7299,22.0048,632700.0],["2005-04-28",22.5781,22.5781,21.6305,21.6773,784500.0],["2005-04-29",21.7943,22.0516,21.2971,21.6013,863700.0],["2005-05-02",21.613,21.9581,21.455,21.689,548800.0],["2005-05-03",21.6246,21.8645,21.496,21.6188,577600.0],["2005-05-04",21.6422,21.9347,21.4667,21.806,811400.0],["2005-05-05",21.8469,22.0399,21.496,21.5428,823000.0],["2005-05-06",21.6598,21.6598,21.2971,21.3965,712200.0],["2005-05-09",21.2912,21.6305,21.2854,21.6305,415800.0],["2005-05-10",21.6422,21.6422,21.1801,21.3322,814800.0],["2005-05-11",21.4082,21.6422,21.3497,21.5135,579400.0],["2005-05-12",21.5428,21.5603,21.0573,21.0924,525200.0],["2005-05-13",21.145,21.1743,20.7707,20.8525,797400.0],["2005-05-16",20.8993,21.3497,20.8993,21.3322,606900.0],["2005-05-17",21.2503,21.2737,20.8818,21.1275,868300.0],["2005-05-18",21.2156,22.2144,21.2156,22.0616,951700.0],["2005-05-19",22.1498,22.1556,21.5916,21.7738,644200.0],["2005-05-20",21.7855,21.7972,21.6034,21.7502,301500.0],["2005-05-23",21.7444,21.9794,21.7444,21.9676,329600.0],["2005-05-24",21.9383,21.9383,21.574,21.8736,527800.0],["2005-05-25",21.7855,21.7914,21.6269,21.7738,768900.0],["2005-05-26",21.7914,21.8912,21.6445,21.8149,446800.0],["2005-05-27",21.8266,21.9676,21.715,21.8736,332300.0],["2005-05-31",21.856,21.8795,21.5505,21.5857,602600.0],["2005-06-01",21.5505,21.7738,21.4624,21.7738,440300.0],["2005-06-02",21.856,21.9735,21.6621,21.6856,301900.0],["2005-06-03",21.6856,21.7091,21.339,21.5622,364300.0],["2005-06-06",21.5035,21.7502,21.3566,21.7209,281100.0],["2005-06-07",21.762,21.8207,21.4565,21.5505,476300.0],["2005-06-08",21.6151,21.6504,21.2861,21.3742,636900.0],["2005-06-09",21.3801,21.7091,21.3331,21.5446,508300.0],["2005-06-10",21.5329,21.5387,21.3507,21.4624,597300.0],["2005-06-13",21.3919,21.6562,21.386,21.48,415300.0],["2005-06-14",21.48,21.5329,21.3155,21.3801,367300.0],["2005-06-15",21.3801,21.4976,21.0628,21.104,653200.0],["2005-06-16",21.1216,21.2802,21.1216,21.1686,330000.0],["2005-06-17",21.6504,21.6504,21.0981,21.3037,471100.0],["2005-06-20",21.104,21.2273,20.9277,21.1333,599600.0],["2005-06-21",21.0452,21.1098,20.7985,20.9277,735400.0],["2005-06-22",21.0335,21.245,21.0041,21.198,533900.0],["2005-06-23",21.198,21.2097,20.8102,20.8161,619400.0],["2005-06-24",20.7985,20.8396,20.5928,20.5928,906800.0],["2005-06-27",20.5634,20.5634,20.2814,20.3284,567700.0],["2005-06-28",20.4107,20.634,20.3343,20.587,855800.0],["2005-06-29",21.151,21.8207,21.1216,21.5035,1555000.0],["2005-06-30",21.6797,21.8501,21.4447,21.5035,1110000.0],["2005-07-01",21.5622,21.8384,21.5446,21.6327,473400.0],["2005-07-05",21.3977,22.185,21.3683,22.138,593300.0],["2005-07-06",22.1204,22.1791,21.7972,21.856,754400.0],["2005-07-07",21.5329,22.0499,21.5152,21.8678,468500.0],["2005-07-08",21.8325,21.9441,21.6386,21.9265,519600.0],["2005-07-11",21.8854,22.5023,21.8854,22.4788,811200.0],["2005-07-12",22.4905,22.702,22.3495,22.3671,602400.0],["2005-07-13",22.4729,22.9606,22.4612,22.8842,761600.0],["2005-07-14",22.89,23.1192,22.6609,22.8665,718700.0],["2005-07-15",22.9135,23.0898,22.7197,22.8195,718600.0],["2005-07-18",22.7667,22.9782,22.6609,22.7314,424900.0],["2005-07-19",22.7432,22.8489,22.5258,22.6374,651500.0],["2005-07-20",22.561,23.4188,22.561,23.3189,699400.0],["2005-07-21",23.4423,23.46,22.8078,22.9488,619500.0],["2005-07-22",23.0017,23.1956,22.7608,22.9899,411800.0],["2005-07-25",22.9782,23.0957,22.7079,22.7725,366300.0],["2005-07-26",22.7843,22.843,22.4318,22.4553,356600.0],["2005-07-27",22.4905,22.7667,22.4729,22.6903,468100.0],["2005-07-28",22.8372,23.3483,22.7255,23.3483,573400.0],["2005-07-29",23.3894,23.3894,22.8254,22.9077,530900.0],["2005-08-01",22.9135,22.937,22.5963,22.6433,475800.0],["2005-08-02",22.7373,23.0193,22.6374,22.7138,407700.0],["2005-08-03",22.655,22.655,21.9559,22.0323,886900.0],["2005-08-04",22.0323,22.0323,21.7385,21.7444,1287500.0],["2005-08-05",21.7679,21.8031,21.2391,21.2861,603800.0],["2005-08-08",21.3801,21.668,21.3331,21.4154,517200.0],["2005-08-09",21.4154,21.5329,21.1098,21.151,481800.0],["2005-08-10",21.2097,21.4271,21.1157,21.1862,518300.0],["2005-08-11",21.1275,21.3566,21.0863,21.2978,644400.0],["2005-08-12",21.2685,21.6915,21.1568,21.5622,679200.0],["2005-08-15",21.527,22.1263,21.3507,21.8619,710600.0],["2005-08-16",21.8266,21.8325,21.4506,21.4506,544500.0],["2005-08-17",21.4154,21.5681,21.2979,21.5329,521100.0],["2005-08-18",21.4565,21.5622,20.9923,21.0511,606700.0],["2005-08-19",21.3934,21.4878,21.1927,21.2399,359400.0],["2005-08-22",21.3167,21.476,21.1691,21.2754,258700.0],["2005-08-23",21.3049,21.3049,20.6439,20.6498,486200.0],["2005-08-24",20.514,21.0511,20.4373,20.4786,475600.0],["2005-08-25",20.5731,20.8799,20.5377,20.7678,301800.0],["2005-08-26",20.8977,20.8977,20.4314,20.6616,375600.0],["2005-08-29",20.6321,20.8918,20.4668,20.8445,375400.0],["2005-08-30",20.8091,21.0747,20.5613,20.6498,414100.0],["2005-08-31",20.5672,20.7973,20.3311,20.7088,716300.0],["2005-09-01",20.6557,20.6557,20.2603,20.5317,768400.0],["2005-09-02",20.5317,21.0747,20.5317,20.9508,1270400.0],["2005-09-06",20.9803,21.2458,20.9213,21.0688,800900.0],["2005-09-07",21.0157,21.0924,20.7265,20.8386,393900.0],["2005-09-08",20.7442,20.8386,20.4491,20.5022,373500.0],["2005-09-09",20.5199,20.6498,20.3311,20.337,536000.0],["2005-09-12",20.4137,20.6321,20.2898,20.4078,646400.0],["2005-09-13",20.1835,20.3547,19.9062,19.9062,713800.0],["2005-09-14",19.9534,20.1186,19.6937,19.6937,700800.0],["2005-09-15",19.7999,19.7999,19.4636,19.558,554200.0],["2005-09-16",19.7291,19.7291,19.4813,19.5639,651100.0],["2005-09-19",19.6111,19.6878,19.4872,19.5639,763800.0],["2005-09-20",19.6111,19.9003,19.4813,19.5049,619300.0],["2005-09-21",19.5344,19.6229,18.8911,18.9383,756000.0],["2005-09-22",18.956,19.5462,18.8852,19.5285,527600.0],["2005-09-23",19.4872,19.6524,19.3278,19.6288,721400.0],["2005-09-26",19.6642,19.8885,19.2865,19.4399,466800.0],["2005-09-27",19.3691,19.6229,19.2806,19.4163,335300.0],["2005-09-28",19.4754,19.7232,19.4222,19.6996,447400.0],["2005-09-29",19.6229,20.0065,19.2393,19.9239,693600.0],["2005-09-30",19.918,20.2426,19.859,20.1954,766700.0],["2005-10-03",20.1245,20.2249,19.7291,19.8235,491700.0],["2005-10-04",19.8413,20.2072,19.8413,19.9121,445100.0],["2005-10-05",19.8531,19.8531,19.2511,19.2983,590400.0],["2005-10-06",19.3101,19.6052,19.1508,19.3573,326800.0],["2005-10-07",19.4163,19.794,19.375,19.5226,367900.0],["2005-10-10",19.6229,19.8472,19.4458,19.6229,447300.0],["2005-10-11",19.9416,20.6321,19.9416,20.3193,941600.0],["2005-10-12",20.2072,20.4491,19.7232,19.7704,737200.0],["2005-10-13",19.7763,19.8708,19.2393,19.5934,466300.0],["2005-10-14",19.5934,19.8294,19.4399,19.794,374400.0],["2005-10-17",19.7704,19.9239,19.4872,19.6347,447400.0],["2005-10-18",19.6347,19.6347,19.2157,19.3337,368600.0],["2005-10-19",19.4458,19.5403,19.0091,19.4813,339700.0],["2005-10-20",19.3868,20.036,19.3868,19.735,909100.0],["2005-10-21",19.8826,19.9652,19.2511,19.4872,456200.0],["2005-10-24",19.6347,20.1245,19.5757,20.1245,312100.0],["2005-10-25",20.0596,20.3429,19.7999,20.036,338800.0],["2005-10-26",20.5081,21.9127,20.5081,21.8714,1544800.0],["2005-10-27",21.9835,22.1134,21.3757,21.7947,1149400.0],["2005-10-28",22.0426,22.7035,21.9894,22.5796,1241400.0],["2005-10-31",22.7213,23.5003,22.6858,23.4117,1083200.0],["2005-11-01",23.3527,23.8898,23.335,23.6183,1313500.0],["2005-11-02",23.5593,24.1967,23.5593,24.1258,1293500.0],["2005-11-03",24.1258,24.5212,24.0963,24.5212,815500.0],["2005-11-04",24.6983,24.8753,24.0432,24.4445,1131700.0],["2005-11-07",24.4268,24.8104,24.2203,24.7927,787400.0],["2005-11-08",24.6924,24.7514,24.1199,24.5507,621600.0],["2005-11-09",24.6393,25.0937,24.3914,24.7809,649200.0],["2005-11-10",24.7632,25.3239,24.6039,25.253,687100.0],["2005-11-11",25.2235,25.5894,25.1409,25.5894,431600.0],["2005-11-14",25.5363,25.7134,25.1586,25.2353,660300.0],["2005-11-15",25.2117,25.4006,24.7573,24.8753,766600.0],["2005-11-16",24.9107,25.2176,24.6334,24.7278,742000.0],["2005-11-17",24.9048,25.2648,24.9048,25.1999,869500.0],["2005-11-18",25.662,26.5091,25.662,25.8456,696600.0],["2005-11-21",25.7805,25.8338,25.4369,25.7805,467700.0],["2005-11-22",25.7686,25.8693,25.4665,25.7035,480500.0],["2005-11-23",25.6442,25.8219,25.4073,25.5791,515200.0],["2005-11-25",25.6679,25.8634,25.585,25.7686,188800.0],["2005-11-28",25.9759,25.9759,25.1999,25.3066,434900.0],["2005-11-29",25.6501,25.9937,25.5317,25.585,497300.0],["2005-11-30",25.508,25.6027,25.0578,25.1348,568500.0],["2005-12-01",25.1703,25.508,25.1703,25.3658,535500.0],["2005-12-02",25.2769,25.2769,24.7497,25.0044,699200.0],["2005-12-05",24.8563,24.8563,24.1751,24.4831,631400.0],["2005-12-06",24.7082,25.0281,24.6905,24.6964,472500.0],["2005-12-07",24.7734,24.8327,24.2462,24.2936,600800.0],["2005-12-08",24.0862,24.4298,23.9204,23.9322,651000.0],["2005-12-09",24.0507,24.1988,23.8493,24.1277,349500.0],["2005-12-12",24.3232,24.7142,23.9618,24.0566,447500.0],["2005-12-13",24.1869,24.5957,23.8967,24.4831,706700.0],["2005-12-14",24.3884,24.9511,24.3884,24.8504,655800.0],["2005-12-15",24.7616,24.9334,24.5305,24.7379,422700.0],["2005-12-16",24.9097,24.9985,24.5839,24.5839,528800.0],["2005-12-19",24.4239,24.5839,24.2877,24.3291,325700.0],["2005-12-20",24.3173,24.418,23.9441,24.2284,361000.0],["2005-12-21",24.4357,24.9748,24.3943,24.726,506300.0],["2005-12-22",24.7082,24.7082,24.4891,24.6609,335600.0],["2005-12-23",24.6668,25.04,24.6372,24.9926,231000.0],["2005-12-27",24.9393,24.963,24.2936,24.418,416900.0],["2005-12-28",24.341,24.5602,24.3054,24.5009,226200.0],["2005-12-29",24.5661,24.8563,24.4417,24.6846,218800.0],["2005-12-30",24.6845,24.6845,24.0981,24.2995,326100.0],["2006-01-03",24.3054,24.3173,23.4643,24.1336,513700.0],["2006-01-04",24.104,24.8208,24.104,24.8208,628700.0],["2006-01-05",24.8208,25.2829,24.7201,25.2236,883100.0],["2006-01-06",25.2473,25.502,24.957,25.4487,766500.0],["2006-01-09",25.3362,25.8101,25.2296,25.7745,558700.0],["2006-01-10",25.5317,25.5317,24.9215,25.1348,946000.0],["2006-01-11",25.1644,25.1762,24.7675,24.8741,657200.0],["2006-01-12",24.7497,24.8208,24.2284,24.2877,665000.0],["2006-01-13",24.3587,24.5128,24.2462,24.2877,537000.0],["2006-01-17",24.258,24.264,23.6657,23.8848,749300.0],["2006-01-18",23.6716,24.3469,23.6479,24.1929,730100.0],["2006-01-19",24.2343,25.3539,24.2166,25.1585,824700.0],["2006-01-20",25.6916,25.9108,24.7201,24.7379,914600.0],["2006-01-23",24.8978,24.8978,24.2995,24.5839,485300.0],["2006-01-24",24.7616,25.8871,24.7616,25.816,861000.0],["2006-01-25",25.6798,25.8752,25.3658,25.6442,629500.0],["2006-01-26",25.7745,26.0589,25.7627,25.9404,481200.0],["2006-01-27",26.0115,26.6572,25.893,26.5091,607700.0],["2006-01-30",26.5683,26.7994,26.2011,26.3195,550400.0],["2006-01-31",26.1537,26.6039,25.9345,26.4795,505500.0],["2006-02-01",26.3669,26.3669,25.739,26.0707,546200.0],["2006-02-02",26.0707,26.1004,25.662,25.9167,458800.0],["2006-02-03",25.4724,25.5613,24.181,24.2877,1639200.0],["2006-02-06",24.4358,24.7971,23.9263,24.7971,1434300.0],["2006-02-07",24.5838,24.8326,24.3173,24.3765,772200.0],["2006-02-08",24.4358,25.2888,24.4002,25.2236,755500.0],["2006-02-09",25.2533,25.6798,25.0104,25.4961,657800.0],["2006-02-10",25.4547,25.6324,25.0992,25.5554,617800.0],["2006-02-13",25.6027,25.6027,25.0163,25.2058,331800.0],["2006-02-14",25.2236,25.7568,24.9452,25.7568,1073900.0],["2006-02-15",25.7211,25.8222,25.4237,25.7925,306900.0],["2006-02-16",25.7925,25.9947,25.6973,25.9769,277800.0],["2006-02-17",26.1077,26.1137,25.4712,25.733,549400.0],["2006-02-21",25.6973,25.9769,25.5307,25.6318,639400.0],["2006-02-22",25.7806,26.5241,25.5307,26.4825,626000.0],["2006-02-23",26.4408,26.6788,26.3457,26.5301,604100.0],["2006-02-24",26.5241,26.6371,26.2326,26.6193,637100.0],["2006-02-27",26.5717,26.8989,26.4944,26.8394,331000.0],["2006-02-28",26.7085,26.8394,26.3278,26.3754,658600.0],["2006-03-01",26.3397,27.0178,26.3397,27.0,499000.0],["2006-03-02",26.9227,27.0059,26.5717,26.6371,502800.0],["2006-03-03",26.4884,27.0952,26.3873,26.8334,453800.0],["2006-03-06",26.9167,27.0059,26.4706,26.5777,415300.0],["2006-03-07",26.4587,26.6015,26.1553,26.3219,424500.0],["2006-03-08",26.1969,26.2862,25.8103,26.191,740000.0],["2006-03-09",26.1791,26.3159,25.6854,25.7627,521100.0],["2006-03-10",25.8757,26.3278,25.5843,26.2445,450400.0],["2006-03-13",26.2326,26.5598,26.078,26.185,273200.0],["2006-03-14",26.1553,26.536,26.0601,26.5003,340600.0],["2006-03-15",26.5896,26.7383,26.2862,26.6847,426400.0],["2006-03-16",26.768,26.9346,26.4765,26.5539,309100.0],["2006-03-17",26.8275,27.0535,26.6728,26.9465,606500.0],["2006-03-20",26.8691,27.2022,26.5717,26.7085,422000.0],["2006-03-21",26.768,27.0535,26.4765,26.9286,347900.0],["2006-03-22",26.994,27.3866,26.8156,27.3093,498000.0],["2006-03-23",27.0654,27.1011,26.3576,26.5063,675300.0],["2006-03-24",26.542,27.0654,26.4825,26.9286,549200.0],["2006-03-27",26.8275,26.9167,26.6847,26.7442,425500.0],["2006-03-28",26.6312,26.9346,26.4051,26.8037,433400.0],["2006-03-29",26.8215,27.3569,26.7739,27.1011,371700.0],["2006-03-30",27.0654,27.1309,26.5182,26.6252,479500.0],["2006-03-31",26.6847,26.9405,26.4289,26.6371,383500.0],["2006-04-03",26.7264,27.1963,26.4527,26.7561,520800.0],["2006-04-04",26.7501,27.4521,26.5003,27.1487,498000.0],["2006-04-05",27.2617,28.1421,27.226,28.0291,665300.0],["2006-04-06",27.9874,28.1837,27.7852,28.041,463000.0],["2006-04-07",28.0886,28.3979,27.9339,28.0291,374700.0],["2006-04-10",28.041,28.2254,27.7733,28.0112,306600.0],["2006-04-11",28.0231,28.1124,27.4104,27.4699,464700.0],["2006-04-12",27.5413,27.7554,27.3866,27.5353,281900.0],["2006-04-13",27.5829,27.8268,27.3926,27.6722,284400.0],["2006-04-17",27.571,27.7198,27.2558,27.3272,369700.0],["2006-04-18",27.4223,28.8143,27.4223,28.7369,630300.0],["2006-04-19",28.7369,29.2188,28.725,28.9987,403500.0],["2006-04-20",29.1474,29.4448,29.0284,29.3913,461100.0],["2006-04-21",29.6768,29.9207,29.3139,29.4864,522600.0],["2006-04-24",29.4864,29.4864,28.7786,29.1355,423300.0],["2006-04-25",29.2069,29.3199,28.7905,29.2604,615700.0],["2006-04-26",29.2069,29.5935,28.6953,29.2604,407300.0],["2006-04-27",29.1117,30.0337,28.3622,29.8671,602300.0],["2006-04-28",29.9266,31.5208,29.9266,31.0211,1018600.0],["2006-05-01",30.694,30.7297,29.8969,29.9147,1396700.0],["2006-05-02",29.9921,30.7059,29.6292,30.7059,642000.0],["2006-05-03",30.801,31.3543,30.801,31.0747,774700.0],["2006-05-04",31.2174,31.4911,31.0866,31.4851,568800.0],["2006-05-05",31.5089,32.4488,31.4435,32.4012,566500.0],["2006-05-08",32.6689,33.0139,32.3417,32.3774,634900.0],["2006-05-09",32.3595,32.4131,31.967,32.2525,813900.0],["2006-05-10",32.1811,33.5611,32.0443,33.0317,1162100.0],["2006-05-11",33.0912,33.0912,32.3179,32.4309,688300.0],["2006-05-12",32.4131,32.8473,32.1335,32.2406,593900.0],["2006-05-15",32.1632,32.3714,31.503,32.0443,678400.0],["2006-05-16",32.0205,32.2703,31.4494,31.5625,434800.0],["2006-05-17",31.0271,31.3483,30.6226,30.694,565800.0],["2006-05-18",31.0283,31.1835,30.6224,30.7179,412000.0],["2006-05-19",31.2252,31.6252,30.6403,30.8671,658200.0],["2006-05-22",30.9029,31.0939,30.4075,30.891,852400.0],["2006-05-23",31.3387,32.2221,31.3387,31.6013,960500.0],["2006-05-24",31.5356,31.7684,30.9805,31.464,795400.0],["2006-05-25",31.6073,32.2699,31.4939,32.24,549600.0],["2006-05-26",32.4848,32.5265,32.234,32.4848,401600.0],["2006-05-30",32.2758,32.4191,31.3983,31.6849,542000.0],["2006-05-31",31.6729,32.252,31.5058,32.252,818700.0],["2006-06-01",32.431,32.5146,32.1147,32.3952,914000.0],["2006-06-02",32.6877,33.1354,32.5683,32.8489,1459700.0],["2006-06-05",32.7713,32.8011,32.0669,32.0848,744400.0],["2006-06-06",32.7414,32.9802,32.0132,32.6101,1089300.0],["2006-06-07",32.634,33.4637,32.634,33.0697,1225500.0],["2006-06-08",32.7713,33.0996,31.9654,32.9683,1282600.0],["2006-06-09",33.1474,33.3085,32.8549,32.9384,418000.0],["2006-06-12",32.9086,33.2667,32.3116,32.3833,567500.0],["2006-06-13",32.3773,32.5922,31.7804,32.0192,844000.0],["2006-06-14",31.8998,32.055,31.3088,31.4342,972500.0],["2006-06-15",31.5834,32.8011,31.5834,32.7474,1036900.0],["2006-06-16",32.6877,32.7832,32.4907,32.5803,577600.0],["2006-06-19",32.5922,32.6161,31.9236,32.1445,547600.0],["2006-06-20",32.234,32.6817,32.2281,32.5206,737200.0],["2006-06-21",32.6937,33.2249,32.6161,33.0459,773100.0],["2006-06-22",33.022,33.3025,32.8131,33.1235,536600.0],["2006-06-23",33.2249,33.8457,32.831,33.6368,792700.0],["2006-06-26",33.6607,34.1024,33.3921,33.6189,685300.0],["2006-06-27",33.607,34.0248,33.1354,33.207,611100.0],["2006-06-28",33.4279,33.4399,32.9265,33.2906,612900.0],["2006-06-29",33.4279,35.0098,33.3921,34.956,933400.0],["2006-06-30",35.2187,35.7738,34.7113,34.8784,782500.0],["2006-07-03",34.7352,34.8068,34.4964,34.6218,725700.0],["2006-07-05",34.3114,34.3711,33.5115,33.8816,1239800.0],["2006-07-06",34.0666,34.2337,33.786,34.0427,737500.0],["2006-07-07",34.0308,34.0666,33.41,33.5712,662500.0],["2006-07-10",33.7025,34.3949,33.6547,34.2517,586500.0],["2006-07-11",34.1442,34.2039,33.4279,34.1144,729100.0],["2006-07-12",34.0606,34.1144,33.4995,33.6249,582300.0],["2006-07-13",33.6249,33.6607,32.6817,32.7713,1078400.0],["2006-07-14",32.6459,32.6579,30.9208,31.5655,1358100.0],["2006-07-17",31.5595,31.9893,31.3506,31.5357,813400.0],["2006-07-18",31.6192,32.043,31.5894,31.9953,603800.0],["2006-07-19",31.9356,32.4071,31.7565,32.3116,779100.0],["2006-07-20",32.3117,32.5504,31.0223,31.1059,728900.0],["2006-07-21",31.2014,31.2014,30.2224,30.7417,1069900.0],["2006-07-24",30.9447,31.4282,30.8611,31.3208,654600.0],["2006-07-25",30.7895,31.6371,30.3358,31.6132,801700.0],["2006-07-26",31.458,31.5416,30.109,30.5388,1178400.0],["2006-07-27",29.2494,30.0911,28.354,28.6525,1866800.0],["2006-07-28",28.7719,29.9777,28.6823,29.8344,1140400.0],["2006-07-31",29.8284,30.312,29.6255,30.0851,812300.0],["2006-08-01",29.7031,29.7986,28.8614,29.1658,873900.0],["2006-08-02",29.4822,29.9776,29.4822,29.7329,784900.0],["2006-08-03",29.2494,30.6641,29.2494,30.5328,1074200.0],["2006-08-04",30.8492,31.4879,29.918,30.103,941600.0],["2006-08-07",29.9956,30.115,29.6911,29.8284,581900.0],["2006-08-08",29.715,30.1985,29.5777,29.727,635300.0],["2006-08-09",29.7867,29.7867,28.6525,28.6883,1109300.0],["2006-08-10",28.5928,28.9688,28.2824,28.8017,781200.0],["2006-08-11",28.6704,28.7122,28.4137,28.5868,607400.0],["2006-08-14",28.8614,29.5061,28.8196,28.8495,480000.0],["2006-08-15",29.1479,29.8284,29.1479,29.7747,437900.0],["2006-08-16",29.7568,30.6283,29.3688,30.4612,689100.0],["2006-08-17",30.3653,30.557,30.1437,30.3593,454900.0],["2006-08-18",30.4911,30.7188,30.0718,30.6049,526800.0],["2006-08-21",30.3773,30.3773,29.7483,30.0119,427100.0],["2006-08-22",30.0119,30.5031,29.982,30.1677,352400.0],["2006-08-23",30.0958,30.2156,29.3829,29.5267,342300.0],["2006-08-24",29.6644,29.7004,28.8378,29.1912,465300.0],["2006-08-25",29.0714,29.1073,28.7539,29.0235,362800.0],["2006-08-28",28.9336,29.8082,28.9336,29.5327,380900.0],["2006-08-29",29.4488,29.8262,28.9576,29.7363,493800.0],["2006-08-30",29.7962,29.952,29.6645,29.8621,392500.0],["2006-08-31",29.7723,29.946,29.4428,29.6045,439900.0],["2006-09-01",29.7543,30.1916,29.6704,30.1017,294500.0],["2006-09-05",30.0598,30.2215,29.9879,30.0598,334000.0],["2006-09-06",29.8022,30.3953,29.4608,29.5027,786100.0],["2006-09-07",29.2631,29.5866,29.0534,29.1972,599900.0],["2006-09-08",29.347,29.5327,29.2691,29.335,262400.0],["2006-09-11",29.317,29.6165,28.9636,29.3829,350700.0],["2006-09-12",29.4129,31.222,29.4129,31.198,1071700.0],["2006-09-13",31.2998,31.9707,31.0782,31.9228,687300.0],["2006-09-14",31.8689,31.8689,31.18,31.2519,625700.0],["2006-09-15",31.9588,31.9588,31.1501,31.2519,778100.0],["2006-09-18",31.162,31.7012,30.9943,31.2399,439200.0],["2006-09-19",31.1201,31.186,30.6109,30.9704,697500.0],["2006-09-20",31.0303,31.7311,31.0303,31.4137,452600.0],["2006-09-21",31.4736,31.6473,30.5151,30.593,750000.0],["2006-09-22",30.6349,30.7487,30.1077,30.4732,405600.0],["2006-09-25",30.6109,31.0902,29.9759,30.9045,452900.0],["2006-09-26",30.9045,31.6652,30.8745,31.5694,449400.0],["2006-09-27",31.4975,32.2583,31.4855,32.1984,577200.0],["2006-09-28",32.2283,32.456,31.7671,31.8809,722200.0],["2006-09-29",31.5095,31.5634,30.7727,30.9584,1155400.0],["2006-10-02",31.0602,31.0602,30.551,30.8505,713100.0],["2006-10-03",30.7906,31.0003,30.6229,30.8266,666400.0],["2006-10-04",30.7247,31.839,30.6469,31.7671,846400.0],["2006-10-05",31.7192,32.2703,31.5095,32.2523,735100.0],["2006-10-06",32.1385,32.1924,31.5993,31.8869,436000.0],["2006-10-09",31.809,32.1205,31.5275,31.9947,261800.0],["2006-10-10",32.0786,33.1389,32.0486,33.1269,991700.0],["2006-10-11",32.7735,32.8094,32.2044,32.3901,694800.0],["2006-10-12",32.468,32.5878,32.1684,32.3122,578000.0],["2006-10-13",32.2523,32.5458,32.0486,32.3961,659100.0],["2006-10-16",32.4739,32.9112,32.4739,32.7795,580700.0],["2006-10-17",32.2882,32.3481,31.21,31.5335,775500.0],["2006-10-18",31.9288,32.3002,30.8745,31.0902,833100.0],["2006-10-19",31.0303,31.8629,31.0303,31.5155,666100.0],["2006-10-20",31.839,31.8689,31.18,31.4736,613700.0],["2006-10-23",31.3777,31.4137,30.8506,30.9704,534200.0],["2006-10-24",30.8206,31.192,30.575,31.186,715600.0],["2006-10-25",32.1984,32.7615,31.7551,32.1085,913000.0],["2006-10-26",32.3601,32.7675,32.3002,32.3002,750600.0],["2006-10-27",32.2403,32.462,31.8809,31.9588,470500.0],["2006-10-30",31.9348,32.8274,31.9228,32.8094,607300.0],["2006-10-31",32.8274,32.8573,31.4855,31.5394,1148100.0],["2006-11-01",31.4556,31.9108,31.18,31.2759,876000.0],["2006-11-02",31.21,31.6053,31.1081,31.3777,598600.0],["2006-11-03",31.4855,31.5694,30.7547,30.8206,549500.0],["2006-11-06",31.0003,31.4017,30.9764,31.2699,579700.0],["2006-11-07",31.3597,32.0366,31.2759,31.4795,438900.0],["2006-11-08",31.4376,32.0906,31.3178,31.9108,613700.0],["2006-11-09",32.0007,32.0007,31.3897,31.4077,536600.0],["2006-11-10",31.5095,31.815,31.4316,31.7371,274300.0],["2006-11-13",31.6892,32.0007,31.5335,31.7551,557600.0],["2006-11-14",31.8689,32.3422,31.5574,32.2403,605200.0],["2006-11-15",32.1385,32.3961,31.8689,32.1145,464900.0],["2006-11-16",32.2648,32.8478,32.0724,32.8057,741200.0],["2006-11-17",32.7396,32.8177,32.3249,32.5833,669100.0],["2006-11-20",32.6074,32.7877,32.379,32.6735,511400.0],["2006-11-21",32.5533,32.8238,32.1746,32.2828,414600.0],["2006-11-22",32.3309,32.8178,32.3069,32.6915,460100.0],["2006-11-24",32.397,32.5954,32.2708,32.3309,78300.0],["2006-11-27",32.1566,32.3369,31.7599,31.9282,434300.0],["2006-11-28",31.7839,32.4451,31.3572,32.391,1113300.0],["2006-11-29",32.4511,32.4812,31.4654,31.6938,788600.0],["2006-11-30",31.6998,31.826,31.255,31.3572,758700.0],["2006-12-01",31.3211,31.3752,30.666,31.0747,677500.0],["2006-12-04",30.7141,31.79,30.684,31.3752,610500.0],["2006-12-05",31.3752,31.5135,30.7742,31.4654,611100.0],["2006-12-06",31.4774,31.5135,31.2069,31.273,727200.0],["2006-12-07",31.2971,31.3933,30.8703,31.255,528300.0],["2006-12-08",31.1949,31.3211,30.5518,30.6299,620300.0],["2006-12-11",30.4857,31.0026,30.3534,30.8403,936900.0],["2006-12-12",31.0506,31.237,30.7141,30.9425,1201000.0],["2006-12-13",30.8944,30.9124,30.2693,30.3895,1385700.0],["2006-12-14",30.3955,31.1709,30.3955,31.0567,547500.0],["2006-12-15",31.1528,31.255,30.7862,30.8824,793600.0],["2006-12-18",30.9545,31.3452,30.7261,30.8463,460100.0],["2006-12-19",30.7802,31.1408,30.66,30.9785,401000.0],["2006-12-20",30.9004,31.3632,30.8283,31.249,629700.0],["2006-12-21",31.1649,31.3752,30.8283,30.9545,367600.0],["2006-12-22",30.9485,30.9966,30.5938,30.6539,237200.0],["2006-12-26",30.6539,30.9184,30.6059,30.9184,222300.0],["2006-12-27",31.0026,31.4053,30.9785,31.4053,349600.0],["2006-12-28",31.267,31.3872,30.9545,31.273,284300.0],["2006-12-29",31.1528,31.3151,30.684,30.69,432700.0],["2007-01-03",30.9845,32.1085,30.9845,31.796,885300.0],["2007-01-04",31.4594,32.2768,31.4594,32.2107,578300.0],["2007-01-05",32.1806,32.2047,31.5255,31.6277,605300.0],["2007-01-08",31.5315,31.7599,31.3031,31.3512,619200.0],["2007-01-09",31.4353,31.6637,31.255,31.3873,617500.0],["2007-01-10",31.3752,31.5435,31.1048,31.4774,405700.0],["2007-01-11",31.5135,32.0063,31.3993,31.5495,599000.0],["2007-01-12",31.4954,31.79,31.261,31.6397,587300.0],["2007-01-16",31.7359,31.8981,31.5195,31.814,619000.0],["2007-01-17",31.796,32.0304,31.5976,31.7118,464800.0],["2007-01-18",31.7899,32.0364,31.4894,31.8501,433600.0],["2007-01-19",32.0965,32.1806,31.9222,32.1746,581900.0],["2007-01-22",32.0544,32.2588,31.8681,32.0244,431500.0],["2007-01-23",32.0484,32.349,31.8861,32.3009,532400.0],["2007-01-24",32.379,32.7576,32.3429,32.7516,796100.0],["2007-01-25",32.7516,32.7516,32.0063,32.0724,390700.0],["2007-01-26",32.0725,32.1326,31.5555,31.808,540000.0],["2007-01-29",31.9222,32.5473,31.6517,32.4691,741100.0],["2007-01-30",32.4752,32.5172,32.2227,32.4631,368300.0],["2007-01-31",32.3069,32.9079,32.1927,32.7817,500400.0],["2007-02-01",32.7697,33.4308,32.6855,33.3226,967800.0],["2007-02-02",32.8899,33.2144,32.0183,32.3129,1169700.0],["2007-02-05",32.3129,32.3189,31.7358,32.0063,640800.0],["2007-02-06",32.0063,32.1446,31.7358,32.0604,494600.0],["2007-02-07",32.1145,32.2888,31.8621,31.9522,417800.0],["2007-02-08",31.9703,32.0063,31.6637,31.7599,474400.0],["2007-02-09",31.7659,31.808,31.2791,31.3512,355000.0],["2007-02-12",31.4053,31.5375,31.261,31.4053,310800.0],["2007-02-13",31.5255,31.9583,31.4834,31.9462,359900.0],["2007-02-14",31.9703,32.1085,31.5255,31.9943,651300.0],["2007-02-15",31.9279,32.6098,31.9279,32.3986,667300.0],["2007-02-16",32.5434,32.5736,32.1814,32.5736,422400.0],["2007-02-20",32.4107,32.459,32.0184,32.4167,544200.0],["2007-02-21",32.3443,32.4891,32.121,32.459,476200.0],["2007-02-22",32.4348,32.5193,31.8495,32.1512,739000.0],["2007-02-23",32.5857,33.2796,32.4952,33.0684,1211700.0],["2007-02-26",33.0745,33.2495,32.1874,32.29,1076300.0],["2007-02-27",32.0124,32.0426,31.3909,31.4995,1244600.0],["2007-02-28",31.4452,31.5176,30.8961,31.0711,1099700.0],["2007-03-01",30.7754,31.0771,30.2323,30.9685,918400.0],["2007-03-02",30.8961,31.0107,30.359,30.3892,480500.0],["2007-03-05",30.1719,30.3409,29.7133,29.7556,927100.0],["2007-03-06",29.7314,30.4133,29.6047,30.2383,738000.0],["2007-03-07",30.3107,30.7392,30.1357,30.534,618500.0],["2007-03-08",30.6849,30.8116,30.3228,30.3892,696300.0],["2007-03-09",30.6547,30.715,30.184,30.3168,380500.0],["2007-03-12",30.3168,30.3711,30.0754,30.2624,787500.0],["2007-03-13",30.0573,30.1719,29.3211,29.3211,613100.0],["2007-03-14",29.4055,29.5745,28.8926,29.4297,771100.0],["2007-03-15",29.4357,30.0211,29.3573,29.8702,846300.0],["2007-03-16",30.1116,30.2685,29.7193,29.9185,1319600.0],["2007-03-19",30.2021,30.5159,29.6469,29.7797,675300.0],["2007-03-20",29.653,30.178,29.6228,30.0512,443200.0],["2007-03-21",30.009,30.5943,29.8823,30.5521,657300.0],["2007-03-22",30.9926,30.9926,30.3952,30.5581,424400.0],["2007-03-23",30.6547,30.7573,30.3409,30.4254,654900.0],["2007-03-26",30.3469,30.4073,29.8702,30.0331,497800.0],["2007-03-27",29.9969,30.0452,29.6409,29.7616,354400.0],["2007-03-28",29.665,29.7254,29.3694,29.5142,426900.0],["2007-03-29",29.665,29.7918,29.1642,29.3935,449500.0],["2007-03-30",29.4418,29.8099,29.3995,29.7737,746500.0],["2007-04-02",29.8642,30.0814,29.7133,29.8762,523000.0],["2007-04-03",30.0814,30.4133,29.8883,30.2021,639700.0],["2007-04-04",30.0874,30.1418,29.7918,29.8581,699900.0],["2007-04-05",29.7857,30.1961,29.7254,30.1961,378500.0],["2007-04-09",30.2926,30.6547,30.2866,30.4857,472000.0],["2007-04-10",30.4374,30.5823,30.1719,30.2021,385000.0],["2007-04-11",30.3047,30.9564,30.2202,30.9262,1063900.0],["2007-04-12",30.8961,31.2038,30.5702,31.1917,649000.0],["2007-04-13",31.1012,31.1012,30.7935,30.9323,575800.0],["2007-04-16",30.9685,31.3486,30.9564,31.3064,463000.0],["2007-04-17",31.3003,31.421,31.1435,31.2279,479300.0],["2007-04-18",31.1374,31.9159,31.0831,31.7469,615900.0],["2007-04-19",31.6805,31.6926,31.3064,31.3788,599000.0],["2007-04-20",31.7529,31.9219,31.4573,31.7167,414200.0],["2007-04-23",31.7771,31.8857,31.4995,31.59,253700.0],["2007-04-24",31.5659,31.6141,31.0771,31.3547,453500.0],["2007-04-25",31.6805,32.7064,31.4814,32.634,1261300.0],["2007-04-26",32.5555,32.6159,32.2598,32.5495,706500.0],["2007-04-27",32.4952,32.5857,32.284,32.4771,751100.0],["2007-04-30",32.3081,32.459,31.7107,31.765,920600.0],["2007-05-01",31.765,31.8253,31.4452,31.5659,594700.0],["2007-05-02",31.5719,31.9159,31.5417,31.765,528300.0],["2007-05-03",31.8072,32.1693,31.7529,31.8434,606400.0],["2007-05-04",31.5598,31.759,31.4331,31.6021,403300.0],["2007-05-07",31.6745,31.765,31.3848,31.5116,394300.0],["2007-05-08",31.5176,32.4046,31.5116,32.2779,810300.0],["2007-05-09",32.3021,32.4348,32.115,32.3202,446100.0],["2007-05-10",32.2357,32.3503,31.8012,31.8978,461200.0],["2007-05-11",31.9521,32.2659,31.8616,32.2478,365600.0],["2007-05-14",32.1814,32.2719,31.765,31.8314,437700.0],["2007-05-15",31.946,32.2236,31.6805,31.6986,627900.0],["2007-05-16",31.7952,32.3865,31.6262,32.3624,589800.0],["2007-05-17",32.2897,32.5199,32.1686,32.3927,542400.0],["2007-05-18",32.5866,32.7865,32.4836,32.6653,681200.0],["2007-05-21",32.5744,32.9803,32.3624,32.8652,543800.0],["2007-05-22",32.8349,33.0409,32.6835,32.8955,430300.0],["2007-05-23",32.9864,33.1379,32.7017,32.7501,713400.0],["2007-05-24",32.7562,32.8713,32.0353,32.1019,719000.0],["2007-05-25",32.2473,32.4109,32.0353,32.0837,519000.0],["2007-05-29",32.2473,32.4775,32.0171,32.3382,723500.0],["2007-05-30",32.2897,32.8047,32.1686,32.5745,755800.0],["2007-05-31",32.6532,32.8652,32.3988,32.6653,828800.0],["2007-06-01",32.7441,33.0106,32.5442,32.7562,659700.0],["2007-06-04",32.7562,32.8107,32.5805,32.6229,617800.0],["2007-06-05",32.5623,32.8592,32.4169,32.4715,495700.0],["2007-06-06",32.4109,32.429,31.7929,31.9262,736400.0],["2007-06-07",31.4295,31.9202,31.4295,31.5446,699200.0],["2007-06-08",31.5022,31.8172,31.381,31.7142,577000.0],["2007-06-11",31.6415,31.8414,31.4355,31.593,408100.0],["2007-06-12",31.5506,31.7445,31.4113,31.4173,955500.0],["2007-06-13",31.5143,31.6718,31.3568,31.6112,774600.0],["2007-06-14",31.6294,32.0231,31.3083,31.4052,971200.0],["2007-06-15",31.8354,32.2291,31.593,31.6839,1054400.0],["2007-06-18",31.8354,32.005,31.5446,31.593,578700.0],["2007-06-19",31.6354,31.7384,31.3992,31.4476,632600.0],["2007-06-20",31.4658,31.8959,31.4597,31.484,652300.0],["2007-06-21",31.4476,31.7869,31.3931,31.7445,352500.0],["2007-06-22",32.3988,33.0167,32.3866,32.8228,1368100.0],["2007-06-25",32.8955,33.8588,32.8652,33.5861,1460700.0],["2007-06-26",33.5922,33.8103,32.9379,33.053,1087800.0],["2007-06-27",32.9319,32.9864,32.6714,32.8895,911300.0],["2007-06-28",32.8228,33.362,32.7138,33.047,766800.0],["2007-06-29",32.9622,33.1015,32.532,32.5926,607700.0],["2007-07-02",32.8289,33.0712,32.4109,32.7138,664600.0],["2007-07-03",32.7198,33.0954,32.7138,32.9743,191400.0],["2007-07-05",32.95,33.1136,32.7683,32.9258,536600.0],["2007-07-06",32.9076,33.0167,32.635,32.8773,591600.0],["2007-07-09",32.6471,33.0591,32.5866,33.0349,879100.0],["2007-07-10",32.9985,33.0712,32.738,32.7865,805000.0],["2007-07-11",32.7622,33.2469,32.7441,33.2348,671100.0],["2007-07-12",33.3075,33.677,33.2348,33.677,750300.0],["2007-07-13",33.6831,33.7376,33.4832,33.6952,371500.0],["2007-07-16",33.6225,33.7437,33.3741,33.4953,567500.0],["2007-07-17",33.4347,33.5861,33.2651,33.3923,668900.0],["2007-07-18",33.3923,33.6346,33.156,33.4589,470700.0],["2007-07-19",33.5922,33.7315,33.1379,33.1621,500700.0],["2007-07-20",33.2954,33.4286,32.5987,32.7259,788700.0],["2007-07-23",32.8228,32.9561,32.3745,32.4472,551800.0],["2007-07-24",32.3563,32.4593,31.7324,31.7929,627800.0],["2007-07-25",31.7869,32.1383,31.5385,31.8232,876400.0],["2007-07-26",32.4472,32.526,31.7748,32.2049,1845400.0],["2007-07-27",32.3018,32.8349,31.8232,32.2776,1805300.0],["2007-07-30",32.2958,33.0651,32.1383,32.8895,1070500.0],["2007-07-31",33.0773,33.6952,32.8895,32.9379,1369200.0],["2007-08-01",32.9743,33.677,32.8713,33.4953,1242700.0],["2007-08-02",33.5861,33.9739,33.2893,33.7921,1666100.0],["2007-08-03",33.6649,33.889,32.9379,33.0288,1595100.0],["2007-08-06",33.0712,33.8345,32.7501,33.7861,1212100.0],["2007-08-07",33.7315,34.7129,33.6831,34.4161,1517400.0],["2007-08-08",34.5252,34.9553,33.465,33.8769,1691700.0],["2007-08-09",33.3256,33.5922,32.6956,32.6956,1752700.0],["2007-08-10",32.4412,32.8955,32.108,32.6714,1529800.0],["2007-08-13",32.8895,33.7255,32.8349,33.5013,1075900.0],["2007-08-14",33.3196,33.471,31.8899,31.9141,1379800.0],["2007-08-15",31.9444,32.5926,31.5022,31.5022,1026300.0],["2007-08-16",31.5812,32.2382,31.1737,32.1469,1562300.0],["2007-08-17",32.5423,33.5034,32.1652,32.4875,1273100.0],["2007-08-20",32.6153,33.1141,32.3598,32.518,750400.0],["2007-08-21",32.5362,32.6944,32.0618,32.4754,554500.0],["2007-08-22",32.6153,33.2418,32.6153,33.2114,562400.0],["2007-08-23",33.3696,33.4304,32.4207,32.591,540300.0],["2007-08-24",32.6214,33.0046,32.5788,33.0046,412700.0],["2007-08-27",33.0228,33.0837,32.6822,32.8343,581800.0],["2007-08-28",32.816,32.9985,32.1348,32.1348,744900.0],["2007-08-29",32.3294,32.8829,32.2199,32.8829,659700.0],["2007-08-30",32.7004,33.1445,32.5666,32.889,679600.0],["2007-08-31",33.1445,33.5399,33.108,33.3026,775900.0],["2007-09-04",33.3939,33.3999,32.9863,33.3148,479500.0],["2007-09-05",33.0715,33.0715,32.2929,32.3659,862000.0],["2007-09-06",32.4206,32.6335,32.1408,32.4693,563200.0],["2007-09-07",32.2078,32.2078,31.5265,31.8063,708100.0],["2007-09-10",31.8245,32.0496,30.9061,30.9608,991700.0],["2007-09-11",31.0764,31.4535,30.8756,31.0399,729900.0],["2007-09-12",30.973,30.9791,30.4924,30.6141,637800.0],["2007-09-13",30.6323,30.979,30.535,30.6202,817300.0],["2007-09-14",30.4194,30.9608,30.4194,30.6628,659800.0],["2007-09-17",30.6019,30.7662,30.535,30.5654,697200.0],["2007-09-18",30.6688,31.8975,30.6141,31.788,1007500.0],["2007-09-19",31.8915,32.0131,31.2345,31.2589,725900.0],["2007-09-20",31.1007,31.1311,30.316,30.316,875100.0],["2007-09-21",30.5289,30.6992,30.2674,30.3282,898400.0],["2007-09-24",30.243,30.3951,29.7078,29.7808,917700.0],["2007-09-25",29.5739,29.7443,29.3124,29.3975,709000.0],["2007-09-26",29.3976,30.1761,29.3976,29.8903,625100.0],["2007-09-27",30.0727,30.1579,29.7382,29.8781,440800.0],["2007-09-28",29.8233,30.1579,29.7503,29.8051,544800.0],["2007-10-01",29.6956,30.3161,29.6956,30.1092,472500.0],["2007-10-02",30.0606,30.3708,29.6652,29.8477,500000.0],["2007-10-03",29.799,29.799,29.0813,29.2881,921800.0],["2007-10-04",29.2942,29.4523,28.7589,28.8379,629100.0],["2007-10-05",28.9596,30.0119,28.9596,29.9572,646000.0],["2007-10-08",28.5642,29.4036,27.5241,27.9316,2599500.0],["2007-10-09",27.9803,29.0752,27.8282,28.765,1784800.0],["2007-10-10",28.8014,28.8501,28.0411,28.6676,1237800.0],["2007-10-11",28.844,29.0813,28.4547,28.5825,1087300.0],["2007-10-12",28.5581,29.1482,28.4122,29.0995,964400.0],["2007-10-15",29.1056,29.2577,28.7893,28.99,1061700.0],["2007-10-16",28.8927,28.9474,28.2662,28.4851,1430900.0],["2007-10-17",28.8075,28.8136,28.2723,28.6372,1313700.0],["2007-10-18",28.5521,28.8623,28.3878,28.6737,835600.0],["2007-10-19",28.6798,28.9109,28.2601,28.4122,1164800.0],["2007-10-22",28.181,28.5947,28.0411,28.5338,907000.0],["2007-10-23",28.6859,28.9109,28.4426,28.8136,1158000.0],["2007-10-24",28.7406,28.7954,27.7857,28.5642,1461700.0],["2007-10-25",28.5034,28.6859,27.9742,28.3635,1297700.0],["2007-10-26",28.619,28.9414,28.2844,28.8258,814200.0],["2007-10-29",28.8684,28.9778,28.546,28.692,576900.0],["2007-10-30",28.6251,28.844,28.4426,28.5946,809300.0],["2007-10-31",28.6433,29.3671,28.6129,29.1056,1325500.0],["2007-11-01",28.8927,28.9474,28.5217,28.8501,1017000.0],["2007-11-02",28.8866,29.1725,28.6251,29.1725,958100.0],["2007-11-05",28.8015,29.0265,28.5338,28.8379,761200.0],["2007-11-06",29.0873,29.0873,28.327,28.8197,1049700.0],["2007-11-07",28.5277,28.5521,28.0715,28.1932,987700.0],["2007-11-08",28.1932,28.5338,27.8343,28.3635,1932800.0],["2007-11-09",28.0594,28.1993,27.7005,27.8039,1595900.0],["2007-11-12",27.8769,28.5277,27.8404,28.3148,1849500.0],["2007-11-13",28.4365,28.9535,28.3817,28.9353,964700.0],["2007-11-14",29.0508,29.4097,28.4304,28.4304,813500.0],["2007-11-15",28.4121,28.5893,27.7339,27.8561,1061200.0],["2007-11-16",27.8011,27.8011,26.3224,26.6035,1802300.0],["2007-11-19",26.4874,26.6035,25.1187,25.1248,1796600.0],["2007-11-20",25.1248,25.4181,24.3977,24.6666,1849600.0],["2007-11-21",24.4161,24.5566,23.8906,24.0922,1451400.0],["2007-11-23",24.245,24.4405,24.0983,24.3794,421700.0],["2007-11-26",24.2572,24.691,23.7989,23.8234,673900.0],["2007-11-27",23.8723,24.636,23.8295,24.5872,1838300.0],["2007-11-28",24.7155,25.9803,24.6299,25.9375,1549200.0],["2007-11-29",25.7542,25.7725,25.2715,25.3998,905900.0],["2007-11-30",25.6625,26.5424,25.6625,26.4935,1635300.0],["2007-12-03",26.2674,26.6524,25.9986,26.4019,1141500.0],["2007-12-04",26.4446,26.4446,25.8764,25.9925,1075800.0],["2007-12-05",26.2308,26.8784,26.2185,26.8112,793800.0],["2007-12-06",27.0373,28.8764,27.0373,28.852,1728200.0],["2007-12-07",29.0536,29.7319,28.9009,29.5119,1452500.0],["2007-12-10",29.3041,30.0068,29.3041,29.8174,865000.0],["2007-12-11",29.6952,30.2207,29.072,29.1575,1696200.0],["2007-12-12",29.7502,30.3123,28.9192,29.2553,1621400.0],["2007-12-13",29.0781,29.3042,28.6687,29.2003,842900.0],["2007-12-14",29.1881,29.903,28.2593,28.3754,1272200.0],["2007-12-17",28.2043,28.9009,27.9966,28.1066,836300.0],["2007-12-18",28.2532,28.6015,27.9172,28.5037,578200.0],["2007-12-19",28.6748,28.6748,27.795,27.8683,634500.0],["2007-12-20",27.6239,27.7888,26.9456,27.7033,877200.0],["2007-12-21",27.9538,28.6748,27.9355,28.5893,1004800.0],["2007-12-24",28.7176,29.6952,28.6565,29.5974,495100.0],["2007-12-26",29.5119,29.6158,29.0109,29.3164,408300.0],["2007-12-27",29.2675,29.3958,28.7237,28.852,518600.0],["2007-12-28",29.1392,29.3225,28.9131,29.0292,539000.0],["2007-12-31",28.8826,28.9192,28.5648,28.7237,544300.0],["2008-01-02",28.8398,28.9559,27.8988,28.0516,694600.0],["2008-01-03",28.076,28.1982,26.5485,26.5974,1037100.0],["2008-01-04",26.3896,26.3896,25.302,25.7297,1220800.0],["2008-01-07",25.8153,26.7562,25.7664,26.4141,882300.0],["2008-01-08",26.5913,26.854,25.4303,25.4303,716600.0],["2008-01-09",25.3142,25.5587,24.6299,25.5587,860500.0],["2008-01-10",25.522,27.3489,25.1798,27.074,1416000.0],["2008-01-11",26.8784,26.8784,25.9558,26.4202,981700.0],["2008-01-14",26.744,28.1677,26.6768,28.1066,877000.0],["2008-01-15",27.9294,28.2838,27.4345,28.0455,928700.0],["2008-01-16",27.8255,29.2431,27.4772,28.8215,1036300.0],["2008-01-17",28.8215,29.1392,27.8316,27.9111,1029800.0],["2008-01-18",28.2288,28.9192,28.0516,28.4426,1032800.0],["2008-01-22",27.245,28.6626,26.8173,28.1677,1626400.0],["2008-01-23",27.0923,30.6239,27.0923,30.4345,1805200.0],["2008-01-24",30.4101,30.5751,29.4325,29.4752,1295500.0],["2008-01-25",29.4691,30.3856,29.0903,29.7624,1172400.0],["2008-01-28",29.7441,30.3184,29.2492,30.2207,875000.0],["2008-01-29",30.5201,30.5323,29.793,30.0679,1011600.0],["2008-01-30",30.0007,31.0517,29.7685,30.3551,1055000.0],["2008-01-31",30.4895,32.2065,30.0374,31.7726,1516100.0],["2008-02-01",32.3837,34.4,31.9559,33.7523,2404500.0],["2008-02-04",33.7523,35.3471,33.3429,34.8399,2509500.0],["2008-02-05",34.4367,35.3593,34.2717,34.7788,2261500.0],["2008-02-06",34.6872,36.618,34.4611,35.8848,2703300.0],["2008-02-07",35.6526,36.2575,35.2065,35.9459,1457500.0],["2008-02-08",35.6831,36.3186,35.1393,35.6892,1333000.0],["2008-02-11",35.7503,35.9703,35.1943,35.897,1279900.0],["2008-02-12",36.0497,36.7096,35.4509,35.8787,1276000.0],["2008-02-13",36.2269,36.6485,35.842,36.4652,1206500.0],["2008-02-14",36.3675,36.954,36.0681,36.178,1119200.0],["2008-02-15",36.0554,36.2578,35.35,36.1535,1471300.0],["2008-02-19",36.2823,36.405,35.0433,35.399,1452400.0],["2008-02-20",35.1414,36.7976,35.0249,36.7117,1243500.0],["2008-02-21",36.9141,36.9141,35.8713,36.0799,1293600.0],["2008-02-22",36.313,36.313,35.0862,36.0615,776800.0],["2008-02-25",36.0124,37.5336,35.5278,37.4723,1648700.0],["2008-02-26",36.5032,36.6504,35.4972,36.2823,2199000.0],["2008-02-27",36.1351,37.3558,36.0124,37.1656,1545700.0],["2008-02-28",36.8037,37.1472,36.2639,36.3621,1271000.0],["2008-02-29",36.086,36.2087,35.1721,35.3377,1270800.0],["2008-03-03",35.2825,36.1412,34.663,35.7977,1226200.0],["2008-03-04",35.0617,36.3866,34.7059,36.3007,1412500.0],["2008-03-05",36.3314,36.5031,35.4972,35.8223,1391200.0],["2008-03-06",35.5831,35.6444,34.3072,34.4851,1248500.0],["2008-03-07",34.2765,35.2273,33.7858,34.0496,1571800.0],["2008-03-10",34.1661,34.5894,33.7061,34.117,1194600.0],["2008-03-11",34.9635,36.2394,34.62,36.2394,1821800.0],["2008-03-12",36.1658,36.6197,35.3377,35.35,1351000.0],["2008-03-13",34.9206,37.1104,34.6139,36.5584,1748800.0],["2008-03-14",37.0,37.4539,35.6321,36.5522,1891000.0],["2008-03-17",35.7487,36.5031,35.3132,35.945,1889200.0],["2008-03-18",36.5522,38.2636,36.3191,38.2329,1646600.0],["2008-03-19",38.3372,38.5335,36.4418,36.4909,1851500.0],["2008-03-20",36.5584,38.3495,36.405,38.1961,1249500.0],["2008-03-24",38.4353,40.024,38.1961,39.0119,1482300.0],["2008-03-25",39.3984,39.3984,38.3249,38.4783,1104900.0],["2008-03-26",38.417,38.9874,37.914,38.6623,826900.0],["2008-03-27",38.8279,38.8341,37.822,38.1409,1140100.0],["2008-03-28",38.3372,38.5335,37.2515,37.3128,895600.0],["2008-03-31",37.5521,37.6686,36.6136,37.3619,1099200.0],["2008-04-01",37.8526,39.6131,37.6502,39.3984,1231700.0],["2008-04-02",39.6192,40.2939,39.2512,39.7419,837500.0],["2008-04-03",39.3922,39.564,38.7175,39.4536,952000.0],["2008-04-04",39.6192,39.7112,38.4844,38.6194,1138700.0],["2008-04-07",38.1839,40.2939,38.1839,39.5333,1031000.0],["2008-04-08",39.2634,39.748,38.9138,39.3125,1344500.0],["2008-04-09",39.0855,39.5885,37.46,37.595,1452600.0],["2008-04-10",37.6686,38.7604,37.5459,38.4231,867100.0],["2008-04-11",37.9998,38.5641,36.9755,37.1779,1045400.0],["2008-04-14",37.4417,38.3863,37.0675,38.1409,830600.0],["2008-04-15",38.0244,39.0487,38.0244,38.9567,1369200.0],["2008-04-16",39.1653,40.938,39.1591,40.9012,1087800.0],["2008-04-17",40.4657,40.5638,38.7114,39.3002,1221600.0],["2008-04-18",40.6926,41.1711,39.975,41.1711,1179300.0],["2008-04-21",40.0302,40.2326,39.7358,39.8584,1807500.0],["2008-04-22",39.6867,40.3982,38.1164,38.9751,1800200.0],["2008-04-23",40.116,40.9625,39.3922,40.0118,2449900.0],["2008-04-24",39.7664,40.7049,39.6621,40.3123,1093200.0],["2008-04-25",40.4289,41.6802,39.9566,41.4717,1110100.0],["2008-04-28",41.4287,42.8518,41.4287,42.588,1410900.0],["2008-04-29",42.1219,42.9377,41.6005,42.2016,1315900.0],["2008-04-30",42.2629,42.9377,41.8274,41.9992,1341100.0],["2008-05-01",41.9562,43.7412,41.8704,43.7412,1666300.0],["2008-05-02",44.0356,44.1338,43.2873,43.9191,1332000.0],["2008-05-05",43.5572,43.9068,43.2444,43.4959,948000.0],["2008-05-06",43.2444,44.189,42.8702,43.8516,1351400.0],["2008-05-07",44.0909,44.5141,43.3364,43.3364,1400300.0],["2008-05-08",43.5449,44.1461,43.4161,43.5695,1137900.0],["2008-05-09",43.4038,43.6676,42.8088,43.4774,1195400.0],["2008-05-12",43.4222,44.5018,42.7659,44.5018,1048800.0],["2008-05-13",44.5325,45.0416,43.962,44.8944,961200.0],["2008-05-14",45.2563,46.2316,44.8944,45.7225,1409100.0],["2008-05-15",45.7348,46.3193,45.341,46.1593,1032500.0],["2008-05-16",46.4916,46.7131,45.6856,46.4116,1138900.0],["2008-05-19",46.3378,47.1561,46.0855,46.2639,1197400.0],["2008-05-20",45.944,46.0547,45.1441,45.2733,1443200.0],["2008-05-21",45.4456,45.7779,43.8397,43.9812,1445300.0],["2008-05-22",43.8028,44.4673,43.3167,43.9197,992600.0],["2008-05-23",43.9935,43.9935,42.966,43.2613,871800.0],["2008-05-27",43.2736,44.4119,43.2244,44.1842,727600.0],["2008-05-28",44.3135,45.2241,44.3135,45.0764,882800.0],["2008-05-29",44.7872,45.6671,44.4304,45.5379,972500.0],["2008-05-30",45.8148,45.8148,44.9595,45.181,1614500.0],["2008-06-02",45.101,45.341,44.4734,44.9472,927100.0],["2008-06-03",45.3472,45.9624,44.1842,44.6396,1013100.0],["2008-06-04",44.6211,44.818,44.0735,44.2888,1201500.0],["2008-06-05",44.5288,44.9103,44.1166,44.7503,1485800.0],["2008-06-06",44.3873,44.3996,43.1444,43.1444,1188700.0],["2008-06-09",43.5136,43.5936,42.6153,43.2859,1109800.0],["2008-06-10",42.8614,42.8737,41.7969,41.9815,2188100.0],["2008-06-11",41.8523,42.1538,40.3387,40.3633,1665800.0],["2008-06-12",40.8493,42.0307,40.8493,41.3047,1393000.0],["2008-06-13",41.8092,42.5783,41.6,42.1661,1750400.0],["2008-06-16",41.6431,42.6522,41.6431,42.486,911300.0],["2008-06-17",42.6029,43.7289,42.6029,43.0583,1285600.0],["2008-06-18",42.6768,44.1412,42.406,43.2367,1361900.0],["2008-06-19",43.3475,45.5871,43.3228,45.4456,1282000.0],["2008-06-20",44.5288,45.9748,44.3442,44.5288,1419900.0],["2008-06-23",44.9595,45.1749,43.9627,44.012,769500.0],["2008-06-24",43.6428,43.8028,42.886,42.8983,1234600.0],["2008-06-25",43.009,43.7905,42.6952,43.4397,985600.0],["2008-06-26",42.7568,42.9414,41.9261,42.0553,971300.0],["2008-06-27",41.9384,43.2674,41.5323,42.9598,1086200.0],["2008-06-30",43.1259,43.1259,41.8892,42.3814,1243600.0],["2008-07-01",41.9261,42.2707,40.9047,42.0799,2000800.0],["2008-07-02",42.443,42.6091,41.1755,41.2062,1185800.0],["2008-07-03",41.3724,41.3724,40.2402,40.4125,721600.0],["2008-07-07",40.7017,41.8707,40.3448,41.2924,2104900.0],["2008-07-08",41.6,43.2305,41.1016,43.1198,1963300.0],["2008-07-09",43.046,43.0583,41.4893,41.5385,975900.0],["2008-07-10",41.6246,42.5906,41.5446,42.1169,782900.0],["2008-07-11",41.1509,41.5323,40.0864,40.4925,1552100.0],["2008-07-14",41.6554,42.5783,39.6741,39.9202,1543700.0],["2008-07-15",39.3788,40.0925,38.099,39.4772,1877200.0],["2008-07-16",39.508,41.84,39.3665,41.7415,1399300.0],["2008-07-17",41.9384,43.6797,41.6185,43.6428,1716800.0],["2008-07-18",43.5628,44.1042,43.2859,43.7412,974300.0],["2008-07-21",43.9812,44.2212,43.009,43.6489,1027100.0],["2008-07-22",43.0767,46.2024,43.0275,46.2024,1535900.0],["2008-07-23",45.3841,45.9009,41.4462,41.5816,2586500.0],["2008-07-24",41.3108,41.5816,39.3296,39.3788,1533100.0],["2008-07-25",39.5388,40.2894,39.0958,39.4526,1742500.0],["2008-07-28",39.3788,39.9941,39.2127,39.7726,1193300.0],["2008-07-29",39.7726,42.3199,39.748,42.0553,1830900.0],["2008-07-30",42.5722,42.6091,40.7324,41.2924,983800.0],["2008-07-31",40.7755,41.6923,40.474,40.5848,950900.0],["2008-08-01",40.8001,41.157,39.9572,40.7017,846100.0],["2008-08-04",40.8371,41.1324,39.6188,40.2525,994800.0],["2008-08-05",40.3325,41.9261,40.3264,41.8215,1171100.0],["2008-08-06",41.7477,41.9938,40.7509,41.7108,657200.0],["2008-08-07",41.1508,41.7292,40.8186,41.157,843500.0],["2008-08-08",41.2247,43.5136,41.1139,42.8183,1158900.0],["2008-08-11",42.4491,44.0735,42.0369,43.5074,1073300.0],["2008-08-12",43.6305,43.9258,42.6891,42.9598,910600.0],["2008-08-13",42.9598,43.5813,42.1107,43.2306,958000.0],["2008-08-14",43.0886,44.4158,42.9528,44.0578,1141600.0],["2008-08-15",44.5392,44.7059,43.391,43.6009,723300.0],["2008-08-18",43.817,43.817,41.8539,42.0083,941000.0],["2008-08-19",41.7922,41.7922,40.786,41.1811,598200.0],["2008-08-20",41.4897,42.0021,40.5267,41.3786,821900.0],["2008-08-21",40.5946,41.3539,40.4773,41.1811,673800.0],["2008-08-22",41.6626,42.712,41.4897,42.6749,607800.0],["2008-08-25",42.4404,42.4404,39.3847,39.9526,2480400.0],["2008-08-26",39.7983,40.1254,38.6748,39.1624,1196500.0],["2008-08-27",39.2427,39.5698,38.8846,39.4464,870300.0],["2008-08-28",39.7612,40.7798,39.7119,40.6193,1383300.0],["2008-08-29",40.3971,40.8168,39.7551,39.8291,771500.0],["2008-09-02",40.3786,41.607,39.5575,40.0946,1424200.0],["2008-09-03",40.0946,40.7798,39.823,40.1255,1006100.0],["2008-09-04",39.9402,40.1563,38.6624,39.1871,1115900.0],["2008-09-05",38.9155,38.9155,37.4957,38.6439,900300.0],["2008-09-08",40.4032,40.644,38.9958,39.6069,1173700.0],["2008-09-09",39.7859,40.1316,38.4957,38.613,1321200.0],["2008-09-10",38.897,40.7613,38.7056,40.2304,1226000.0],["2008-09-11",39.823,40.6255,39.0575,40.6255,979900.0],["2008-09-12",40.144,41.3292,39.5575,40.9959,998800.0],["2008-09-15",39.4773,41.2057,39.0019,39.6316,1236500.0],["2008-09-16",38.5945,40.6316,38.3044,40.2057,1290100.0],["2008-09-17",39.1871,42.4774,38.7056,40.9465,2153700.0],["2008-09-18",41.5082,43.3972,39.5081,42.9466,2512000.0],["2008-09-19",43.212,44.2553,42.0021,42.1008,1670000.0],["2008-09-22",41.5514,41.6132,39.218,39.3723,1042400.0],["2008-09-23",39.6007,40.3662,38.0451,38.15,1163300.0],["2008-09-24",38.1254,38.3229,36.5697,37.0389,1348200.0],["2008-09-25",37.4093,38.4402,36.4339,38.2056,1256200.0],["2008-09-26",37.6006,38.2056,36.1499,37.6438,976800.0],["2008-09-29",37.15,38.0945,35.8166,35.9154,563100.0],["2008-09-30",36.971,38.2735,36.5882,38.2735,572400.0],["2008-10-01",38.3908,38.3908,35.6993,36.0944,995200.0],["2008-10-02",35.6808,36.2117,32.9955,33.9523,852100.0],["2008-10-03",34.0881,35.4647,33.0757,33.4708,798200.0],["2008-10-06",32.3349,34.2363,31.5077,33.1127,818200.0],["2008-10-07",33.4893,34.3536,30.7731,31.2855,919700.0],["2008-10-08",30.2546,33.477,30.2546,32.4028,474600.0],["2008-10-09",32.3102,32.8288,28.3965,28.3965,1302000.0],["2008-10-10",27.0384,31.4337,26.4458,30.5694,1736600.0],["2008-10-13",31.8843,32.5757,30.2176,30.662,1291300.0],["2008-10-14",33.7301,33.7301,29.7484,30.8349,1570600.0],["2008-10-15",28.9088,29.8533,27.489,27.5384,1415200.0],["2008-10-16",27.5384,28.9644,25.7297,28.7236,1814000.0],["2008-10-17",28.2792,28.9459,27.0878,27.2174,1279800.0],["2008-10-20",27.5446,28.4459,27.2544,28.1187,1173300.0],["2008-10-21",28.0693,28.1681,27.1433,27.1804,1025100.0],["2008-10-22",26.0877,26.0877,23.0752,23.8098,2444000.0],["2008-10-23",23.4641,24.6309,22.4764,23.3036,1753600.0],["2008-10-24",21.606,23.5506,21.4208,22.9456,1042900.0],["2008-10-27",22.6925,24.1926,22.3344,22.7604,1100300.0],["2008-10-28",23.1802,23.3407,21.0813,23.3407,1289600.0],["2008-10-29",23.0135,25.1247,22.7419,23.8962,1385700.0],["2008-10-30",24.4395,24.6309,22.7913,23.2049,1399800.0],["2008-10-31",23.0135,24.7481,22.711,24.458,1697500.0],["2008-11-03",24.4333,24.7543,23.8901,24.5568,1180200.0],["2008-11-04",25.0012,25.5753,24.4333,25.2605,1810400.0],["2008-11-05",24.8222,25.421,23.9518,24.316,1839400.0],["2008-11-06",24.1308,24.4395,23.2666,23.5691,1276600.0],["2008-11-07",23.5567,24.1185,23.069,23.8654,1494600.0],["2008-11-10",24.2172,24.4086,23.5012,23.8222,1672200.0],["2008-11-11",23.532,23.9703,22.5567,22.8036,1687900.0],["2008-11-12",22.4394,22.89,21.9641,22.3159,1101900.0],["2008-11-13",22.5955,24.13,21.6325,24.13,1519600.0],["2008-11-14",23.6082,23.9933,22.8751,22.931,1447000.0],["2008-11-17",22.726,22.9683,21.8003,21.85,1188700.0],["2008-11-18",21.8935,21.9183,20.2595,20.8,1491900.0],["2008-11-19",20.8249,21.1542,18.6442,18.8306,1538100.0],["2008-11-20",18.6629,19.2717,17.2153,17.6751,1569500.0],["2008-11-21",17.9049,19.0356,17.47,19.0046,1045300.0],["2008-11-24",19.4767,21.5021,18.9984,21.2349,1509400.0],["2008-11-25",21.6512,21.7009,19.9862,20.8249,1016400.0],["2008-11-26",20.3714,22.2662,20.3714,22.1358,1096400.0],["2008-11-28",22.1171,22.4153,22.0053,22.3097,366300.0],["2008-12-01",22.3097,22.3967,20.7193,20.8932,874300.0],["2008-12-02",21.1355,21.5083,20.4086,21.4462,553800.0],["2008-12-03",21.0175,22.1792,20.5888,22.0985,638700.0],["2008-12-04",21.7816,23.0366,21.5828,22.0798,731200.0],["2008-12-05",21.5704,22.1357,20.011,21.9431,960700.0],["2008-12-08",22.4277,23.3659,22.2165,22.9993,805400.0],["2008-12-09",22.6887,22.757,21.4151,21.6822,709800.0],["2008-12-10",21.9121,22.9869,21.6015,22.7694,1499100.0],["2008-12-11",22.6203,22.6203,19.6445,19.8495,1313700.0],["2008-12-12",19.2903,21.1231,19.0605,20.8622,1051600.0],["2008-12-15",21.0051,21.2784,19.9675,20.3092,1271000.0],["2008-12-16",20.4832,21.676,20.2595,21.5269,1119600.0],["2008-12-17",21.3778,23.341,21.266,22.7384,1510300.0],["2008-12-18",22.1047,22.757,21.4586,22.0426,1466300.0],["2008-12-19",22.3843,23.4466,22.1233,22.8254,1952100.0],["2008-12-22",22.9186,22.9186,21.2163,21.5021,1387200.0],["2008-12-23",21.85,22.1109,21.0672,21.8065,1288400.0],["2008-12-24",21.7941,22.4774,21.6512,22.4215,382000.0],["2008-12-26",22.5209,22.5831,21.9929,22.3532,282900.0],["2008-12-29",22.3656,22.4526,21.5269,21.8438,789900.0],["2008-12-30",21.8686,23.0304,21.558,22.9434,1010100.0],["2008-12-31",23.0739,24.4593,23.0739,24.0927,704800.0],["2009-01-02",24.5587,25.2794,23.9685,25.1116,616800.0],["2009-01-05",25.0992,25.2235,24.4034,24.9128,594700.0],["2009-01-06",25.1675,25.6211,24.9128,25.3539,954600.0],["2009-01-07",24.8383,24.9252,23.751,24.0368,1356000.0],["2009-01-08",24.0803,24.3413,23.6206,24.0493,370100.0],["2009-01-09",24.2729,24.3599,23.1608,23.7324,950600.0],["2009-01-12",23.6454,23.6827,22.2724,22.6203,728700.0],["2009-01-13",22.4402,22.9993,21.8127,22.26,900600.0],["2009-01-14",21.9307,22.2165,20.9181,21.1417,813000.0],["2009-01-15",21.2101,22.1668,20.5018,21.8375,996500.0],["2009-01-16",22.2786,22.347,20.7193,21.589,885200.0],["2009-01-20",21.4461,21.8065,19.8184,20.0359,1070500.0],["2009-01-21",20.2782,21.1666,19.9613,21.1045,1109200.0],["2009-01-22",20.8559,21.092,20.0421,20.595,760800.0],["2009-01-23",19.8495,20.8311,19.8495,20.4459,643100.0],["2009-01-26",20.4521,21.092,20.3776,20.8559,1014600.0],["2009-01-27",20.9056,21.5083,20.595,21.4337,851500.0],["2009-01-28",21.8313,23.2043,21.8313,22.8067,1420800.0],["2009-01-29",22.5334,22.7198,21.7133,21.8251,1070900.0],["2009-01-30",22.1979,22.1979,20.7379,20.9864,1314200.0],["2009-02-02",20.6758,20.9057,20.0856,20.6509,1245200.0],["2009-02-03",20.8373,21.8003,20.7938,21.4524,1738800.0],["2009-02-04",19.4519,21.092,18.5013,18.638,3340400.0],["2009-02-05",18.6442,19.6818,18.0602,19.514,2032400.0],["2009-02-06",19.7314,21.2536,19.3898,21.1479,1863600.0],["2009-02-09",20.9864,21.4958,20.4086,20.9864,1437000.0],["2009-02-10",20.7628,20.9864,18.9984,19.2593,1480000.0],["2009-02-11",19.4022,20.1166,19.1537,19.6258,1291100.0],["2009-02-12",19.3818,19.8261,18.9312,19.7573,1342500.0],["2009-02-13",19.6133,19.7385,19.0125,19.0501,942200.0],["2009-02-17",18.393,18.7747,17.5731,17.7171,2061000.0],["2009-02-18",17.6607,17.692,16.528,16.8722,2404000.0],["2009-02-19",17.0412,17.7922,16.3027,16.3966,1713600.0],["2009-02-20",15.6831,16.5343,15.6143,16.334,2102400.0],["2009-02-23",16.4592,16.6094,15.6393,15.7082,1186100.0],["2009-02-24",15.8208,16.5405,14.9885,16.3903,1723800.0],["2009-02-25",16.4154,16.4154,15.0385,15.3264,1733400.0],["2009-02-26",15.5392,15.5893,14.3126,14.3564,2180900.0],["2009-02-27",14.2062,14.7131,13.7806,14.3063,1465500.0],["2009-03-02",14.0685,14.1186,13.086,13.1423,1450900.0],["2009-03-03",13.305,13.3488,12.6667,12.9858,1390900.0],["2009-03-04",13.3864,14.3126,13.1423,13.9934,1967500.0],["2009-03-05",13.6993,13.7681,12.5978,12.748,1380700.0],["2009-03-06",12.8607,13.1173,11.8907,12.1472,1634100.0],["2009-03-09",12.0346,12.7543,11.947,12.0596,1432400.0],["2009-03-10",12.1973,13.5553,12.1973,13.5366,2100100.0],["2009-03-11",13.6242,14.7006,13.4177,14.444,2796100.0],["2009-03-12",14.469,14.6192,13.7556,14.3939,1946800.0],["2009-03-13",14.7069,14.976,14.25,14.7945,1004300.0],["2009-03-16",14.9509,16.722,14.8633,15.5204,1773900.0],["2009-03-17",15.4891,16.0399,15.3577,16.0274,1194400.0],["2009-03-18",16.0148,17.11,15.6831,17.0036,1484600.0],["2009-03-19",17.2352,17.3228,16.7908,16.9974,1654100.0],["2009-03-20",17.1225,17.1663,15.6268,15.7708,1319100.0],["2009-03-23",16.1588,17.6169,15.727,17.5856,1131400.0],["2009-03-24",16.9661,17.3228,16.5656,16.6156,1377800.0],["2009-03-25",16.7158,17.5231,16.2902,17.085,2063000.0],["2009-03-26",17.2978,18.9124,17.0725,18.6871,1321200.0],["2009-03-27",18.4555,18.4555,17.6107,17.7484,1151400.0],["2009-03-30",17.4605,17.4605,16.5217,16.8534,1170300.0],["2009-03-31",17.0224,18.1614,16.747,17.7171,1312800.0],["2009-04-01",17.6858,18.5181,17.3791,18.2615,1804000.0],["2009-04-02",18.8748,20.5833,18.3116,19.8136,2124900.0],["2009-04-03",19.3943,19.92,19.1252,19.7072,1711300.0],["2009-04-06",19.4944,19.5883,18.7184,19.3755,1593300.0],["2009-04-07",18.975,19.0751,18.4305,18.4993,1152300.0],["2009-04-08",16.8346,16.8785,14.7819,15.1762,5485500.0],["2009-04-09",15.6456,16.2902,15.4641,15.9147,2668300.0],["2009-04-13",15.7269,15.8333,14.9572,15.0761,2227600.0],["2009-04-14",15.1136,15.8333,14.9384,15.1887,2009700.0],["2009-04-15",15.1637,15.6268,15.0198,15.3452,1261400.0],["2009-04-16",15.3827,15.8083,15.1762,15.6644,1408100.0],["2009-04-17",15.9084,16.0023,15.4641,15.8333,1233900.0],["2009-04-20",15.583,15.6206,14.8383,14.9071,1764200.0],["2009-04-21",14.9134,15.4891,14.6881,15.2013,1825800.0],["2009-04-22",15.195,17.1476,15.1762,16.0461,3039500.0],["2009-04-23",15.8772,16.3027,15.3827,16.0962,1879400.0],["2009-04-24",16.14,17.1976,16.14,16.8284,2520200.0],["2009-04-27",16.6344,16.6344,15.802,16.1212,1408500.0],["2009-04-28",15.7645,16.4279,15.7082,15.8584,1488200.0],["2009-04-29",15.8584,16.7783,15.5517,16.4529,1534500.0],["2009-04-30",16.6594,18.0425,16.6594,17.3291,1892100.0],["2009-05-01",17.2915,18.2052,16.8472,17.9611,2227200.0],["2009-05-04",18.0175,19.0751,18.0175,18.7872,1698300.0],["2009-05-05",18.6621,19.3254,18.224,18.4993,1086500.0],["2009-05-06",18.8123,19.3254,18.5369,19.1752,1360300.0],["2009-05-07",19.3004,19.8511,18.2052,18.4868,1309100.0],["2009-05-08",18.8811,19.2003,18.0988,18.7372,1073100.0],["2009-05-11",17.4667,17.7922,16.6407,17.0975,1738000.0],["2009-05-12",17.1413,17.3416,16.5343,17.1225,1693700.0],["2009-05-13",16.722,17.1225,15.8771,16.0524,1917300.0],["2009-05-14",15.9513,16.747,15.8566,16.4502,1055000.0],["2009-05-15",16.5828,17.1196,16.3997,16.5197,1275000.0],["2009-05-18",16.7281,17.0249,16.4881,16.9112,1127400.0],["2009-05-19",16.8986,17.8395,16.8986,17.3469,1057800.0],["2009-05-20",17.4732,18.2247,17.3027,17.3596,1178700.0],["2009-05-21",17.0059,17.1196,16.3934,16.6207,857500.0],["2009-05-22",16.6586,16.766,16.2987,16.4692,702600.0],["2009-05-26",16.2292,17.0501,16.2103,16.9554,886400.0],["2009-05-27",16.9301,17.2522,16.6081,16.6839,912900.0],["2009-05-28",16.526,17.1764,16.3113,16.9554,1102000.0],["2009-05-29",17.0059,17.8205,17.0059,17.7953,1434500.0],["2009-06-01",18.1552,18.9383,18.111,18.6667,1232400.0],["2009-06-02",18.7488,19.1403,18.4899,18.6794,1209700.0],["2009-06-03",18.5341,18.5341,17.7763,18.0037,1124400.0],["2009-06-04",18.2436,19.1214,17.7763,19.0393,1482800.0],["2009-06-05",19.2035,19.254,18.4836,18.6794,1371100.0],["2009-06-08",18.7299,19.1467,18.2815,18.9635,1488500.0],["2009-06-09",19.1403,19.5508,18.8562,19.153,886800.0],["2009-06-10",19.3487,19.4561,18.5278,19.0014,631500.0],["2009-06-11",19.1593,19.9108,19.1277,19.6392,1055100.0],["2009-06-12",19.475,19.6897,18.6478,19.1909,1011800.0],["2009-06-15",18.913,19.033,18.1679,18.231,1262300.0],["2009-06-16",18.2689,18.6162,17.7953,17.9784,1144300.0],["2009-06-17",17.9405,18.0921,17.3406,17.7637,872200.0],["2009-06-18",17.89,18.351,17.5869,18.1615,612400.0],["2009-06-19",18.5215,18.7678,18.351,18.5278,876400.0],["2009-06-22",18.231,18.4078,17.1701,17.2396,769500.0],["2009-06-23",17.2838,17.5427,16.6839,17.0564,789300.0],["2009-06-24",17.2143,17.6058,17.0059,17.1006,832700.0],["2009-06-25",17.107,18.2058,16.7912,18.1868,1127100.0],["2009-06-26",18.1489,18.4583,17.7006,17.909,958400.0],["2009-06-29",17.9468,18.2563,17.7448,18.0605,995500.0],["2009-06-30",18.0352,18.2373,17.4795,17.6311,614900.0],["2009-07-01",17.6311,18.3826,17.5932,17.9026,661000.0],["2009-07-02",17.6374,17.6374,16.5765,16.7028,1120500.0],["2009-07-06",16.6207,16.7786,16.1913,16.4439,654900.0],["2009-07-07",16.4628,16.6081,15.6924,15.7114,854900.0],["2009-07-08",15.7493,15.9577,15.2125,15.6482,889300.0],["2009-07-09",15.7366,16.0524,15.5788,15.7998,713500.0],["2009-07-10",15.7114,16.0398,15.6293,15.8945,444700.0],["2009-07-13",16.0208,16.0966,15.4272,16.084,787000.0],["2009-07-14",16.0145,16.2797,15.7051,15.9829,864900.0],["2009-07-15",16.1661,16.4818,15.8945,16.4629,717500.0],["2009-07-16",16.4313,16.9554,16.1345,16.8923,690900.0],["2009-07-17",16.8228,17.4669,16.7344,17.1196,905900.0],["2009-07-20",17.1891,17.5364,17.1448,17.4985,697900.0],["2009-07-21",17.669,17.669,16.7975,17.1196,733700.0],["2009-07-22",17.0438,17.5427,16.8986,17.3848,890700.0],["2009-07-23",17.5869,19.9297,17.5806,19.6961,1955000.0],["2009-07-24",19.6961,20.6875,19.6961,20.3654,1214400.0],["2009-07-27",20.1886,21.5589,19.9613,21.3316,1475100.0],["2009-07-28",21.0096,21.7989,20.8075,21.3632,1147900.0],["2009-07-29",21.2432,21.3884,20.738,21.0537,978100.0],["2009-07-30",21.5021,21.9884,21.319,21.7231,899600.0],["2009-07-31",21.881,22.3672,21.4832,22.1841,834900.0],["2009-08-03",22.5883,23.0429,21.982,22.9672,1030300.0],["2009-08-04",23.0556,23.8639,22.664,23.6934,1189900.0],["2009-08-05",23.8197,24.0596,22.9356,23.6113,925600.0],["2009-08-06",23.7249,23.7249,22.8535,23.0556,908100.0],["2009-08-07",23.5544,24.6785,23.2829,24.4954,1052900.0],["2009-08-10",24.0786,24.748,24.0407,24.6974,909400.0],["2009-08-11",24.6216,25.1521,24.4448,25.0005,935700.0],["2009-08-12",24.8995,25.5373,24.5964,25.3415,844700.0],["2009-08-13",25.5184,25.5184,24.628,25.31,582300.0],["2009-08-14",25.1773,25.2594,24.388,24.7858,590400.0],["2009-08-17",24.5648,24.5648,23.4345,23.8639,840400.0],["2009-08-18",23.927,24.4954,23.7502,23.927,959800.0],["2009-08-19",23.6492,24.5648,23.6176,24.489,628300.0],["2009-08-20",24.6098,24.7496,24.3619,24.5272,560200.0],["2009-08-21",24.9149,25.4234,24.578,25.3598,752500.0],["2009-08-24",25.4933,25.8047,24.9594,25.0865,620900.0],["2009-08-25",25.417,26.0081,25.131,25.5695,595000.0],["2009-08-26",25.4996,25.5822,24.7242,24.8513,731900.0],["2009-08-27",24.864,25.1373,24.1395,24.9403,603700.0],["2009-08-28",25.2009,25.5123,24.4827,24.845,470700.0],["2009-08-31",24.4509,24.7369,23.828,24.1522,657500.0],["2009-09-01",24.0314,24.7433,23.3068,23.3958,802700.0],["2009-09-02",23.2878,23.8662,22.9891,23.72,687000.0],["2009-09-03",23.6818,23.917,23.1924,23.8407,615400.0],["2009-09-04",23.8407,24.3746,23.5738,24.2284,351200.0],["2009-09-08",24.4064,24.6924,24.1967,24.6606,519500.0],["2009-09-09",24.5907,25.8301,24.559,25.7475,891500.0],["2009-09-10",25.8428,26.7517,25.6585,26.7327,1138100.0],["2009-09-11",26.9932,27.1521,26.3704,27.0187,872200.0],["2009-09-14",26.6627,27.2665,26.5038,27.2157,730800.0],["2009-09-15",27.292,27.4445,26.8026,27.0314,644600.0],["2009-09-16",27.2348,27.2348,26.0589,26.4848,1287100.0],["2009-09-17",26.4466,27.1712,25.881,26.0971,725000.0],["2009-09-18",26.3322,26.542,25.8746,26.1797,550800.0],["2009-09-21",25.9636,26.4021,25.4742,26.2814,498600.0],["2009-09-22",26.4276,26.6882,25.9763,26.275,449000.0],["2009-09-23",26.275,26.3449,25.5695,25.6013,620000.0],["2009-09-24",25.7602,25.7666,24.3365,24.5208,1391800.0],["2009-09-25",24.47,24.845,24.095,24.5971,809900.0],["2009-09-28",24.6606,25.2645,24.5399,25.1056,468900.0],["2009-09-29",25.3089,25.703,25.0801,25.3153,548200.0],["2009-09-30",25.3598,25.4488,24.47,24.8259,648300.0],["2009-10-01",24.7242,24.8323,23.2369,23.6564,1122100.0],["2009-10-02",23.4213,23.4467,22.8238,23.2179,594600.0],["2009-10-05",23.3831,24.0378,23.2242,24.0251,550900.0],["2009-10-06",24.3492,24.6225,23.9107,24.0441,437700.0],["2009-10-07",24.0124,24.3873,23.8662,24.1458,602400.0],["2009-10-08",24.5335,24.7178,24.1013,24.3111,646400.0],["2009-10-09",24.3556,24.6352,24.0886,24.578,391400.0],["2009-10-12",24.8322,27.3936,24.756,26.9996,2506700.0],["2009-10-13",26.7263,27.1649,26.1289,26.4403,913900.0],["2009-10-14",26.9932,28.0864,26.8915,27.953,1220500.0],["2009-10-15",27.775,28.15,27.5335,27.7623,1116900.0],["2009-10-16",27.7432,28.6013,27.2793,28.4424,1339200.0],["2009-10-19",28.5568,29.4148,27.6479,28.7347,1930800.0],["2009-10-20",28.7347,29.6055,28.3979,29.3957,1658600.0],["2009-10-21",29.3258,29.3576,28.5885,28.7729,1595800.0],["2009-10-22",28.0546,28.5695,27.3428,28.3089,1760000.0],["2009-10-23",28.5695,29.1987,28.2008,28.2771,1533300.0],["2009-10-26",28.4106,29.2305,27.9021,28.1119,1256100.0],["2009-10-27",28.0483,28.4932,27.0759,27.222,1807500.0],["2009-10-28",27.3047,27.3809,26.0081,26.0589,1581600.0],["2009-10-29",26.256,26.6373,26.0844,26.5102,1280000.0],["2009-10-30",26.6564,27.0377,25.6649,25.7729,1158100.0],["2009-11-02",25.9128,26.5229,25.5632,25.8555,1306400.0],["2009-11-03",25.9127,26.4848,25.6267,26.4276,1110400.0],["2009-11-04",26.5674,26.6882,26.1034,26.1797,818400.0],["2009-11-05",26.5737,26.8915,26.2051,26.8915,889900.0],["2009-11-06",26.3767,27.0123,26.3767,26.8598,707800.0],["2009-11-09",27.0759,27.7432,26.9488,27.6606,654400.0],["2009-11-10",27.4254,27.8894,27.0822,27.7114,644900.0],["2009-11-11",28.1055,28.633,27.6987,28.2771,728800.0],["2009-11-12",28.2643,28.4433,27.4462,27.4845,790600.0],["2009-11-13",27.5868,27.9256,27.312,27.7019,802400.0],["2009-11-16",27.868,28.2771,27.7466,28.0534,1120000.0],["2009-11-17",27.8233,28.0023,27.2608,27.5804,867600.0],["2009-11-18",27.6379,27.7722,27.395,27.6635,775300.0],["2009-11-19",27.4334,27.5037,26.7878,26.986,772800.0],["2009-11-20",26.8454,27.1458,26.1678,26.3085,1057700.0],["2009-11-23",26.8006,27.4334,26.6856,26.8134,934700.0],["2009-11-24",26.9093,26.9093,26.2637,26.5577,642100.0],["2009-11-25",26.4235,26.7111,26.4107,26.5897,543600.0],["2009-11-27",25.6054,26.1934,25.6054,25.9505,473900.0],["2009-11-30",25.8866,26.3532,25.6501,25.9122,1008100.0],["2009-12-01",26.2062,26.4683,26.1359,26.2957,523900.0],["2009-12-02",26.2573,26.5897,26.2062,26.4746,345900.0],["2009-12-03",26.4683,26.807,26.0272,26.072,476800.0],["2009-12-04",26.628,27.2928,26.5258,27.1841,1012100.0],["2009-12-07",27.1841,27.2033,26.7559,26.8645,488100.0],["2009-12-08",26.6856,26.7431,26.1039,26.5641,562800.0],["2009-12-09",26.5002,26.6153,26.1614,26.6025,370000.0],["2009-12-10",26.7495,27.101,26.5258,26.5705,409400.0],["2009-12-11",26.6025,26.8198,26.4491,26.6536,382800.0],["2009-12-14",26.8965,27.5485,26.7367,27.4781,655500.0],["2009-12-15",27.248,27.7977,27.248,27.4845,517000.0],["2009-12-16",27.753,27.753,27.3311,27.3951,368700.0],["2009-12-17",27.1969,27.7146,26.9093,27.3439,510400.0],["2009-12-18",27.574,27.9511,27.4781,27.5229,497400.0],["2009-12-21",27.6827,28.2835,27.6827,28.0981,408700.0],["2009-12-22",28.2324,28.2324,27.5037,27.6252,387900.0],["2009-12-23",27.6315,27.7402,27.312,27.6891,179400.0],["2009-12-24",27.8041,28.0342,27.721,27.7786,56500.0],["2009-12-28",27.8169,27.8489,27.133,27.4462,303800.0],["2009-12-29",27.4654,27.6124,27.2033,27.3183,449900.0],["2009-12-30",27.1905,27.3567,26.3021,26.9924,668000.0],["2009-12-31",26.8901,27.0052,26.2701,26.3148,353100.0],["2010-01-04",26.5513,26.8965,26.2893,26.5577,640700.0],["2010-01-05",26.4938,26.6408,25.8482,26.0783,805400.0],["2010-01-06",26.0464,26.2957,25.6884,25.7204,762200.0],["2010-01-07",25.6693,25.6693,25.1835,25.2474,821500.0],["2010-01-08",25.1451,25.8802,25.1004,25.7843,885200.0],["2010-01-11",25.8355,26.3148,25.8355,26.2637,1040700.0],["2010-01-12",26.0272,26.2318,24.8575,24.9598,1358800.0],["2010-01-13",25.1452,25.7332,24.6722,25.7076,1247500.0],["2010-01-14",25.5542,26.0847,25.5031,25.9186,748900.0],["2010-01-15",26.008,26.0656,25.1068,25.4903,613700.0],["2010-01-19",25.3241,25.7332,25.3241,25.6437,499200.0],["2010-01-20",25.4711,25.4711,24.6849,25.3177,593000.0],["2010-01-21",25.2922,25.599,24.5891,24.7041,681800.0],["2010-01-22",24.5379,24.7361,23.7901,23.9243,823700.0],["2010-01-25",24.2695,24.2695,23.6175,23.7262,526600.0],["2010-01-26",23.8732,24.0649,23.5472,23.592,484500.0],["2010-01-27",23.4833,23.7901,23.1317,23.7773,755400.0],["2010-01-28",23.8924,23.8924,23.0678,23.3427,665900.0],["2010-01-29",23.4577,23.8604,23.0934,23.266,821800.0],["2010-02-01",23.5025,23.9371,23.381,23.7134,1355300.0],["2010-02-02",23.7326,23.9307,23.1701,23.8668,1752800.0],["2010-02-03",21.6681,22.5949,21.0992,22.0196,3191500.0],["2010-02-04",21.7575,21.8278,20.7604,20.8051,2342700.0],["2010-02-05",20.7412,21.3037,20.3641,21.1823,1329500.0],["2010-02-08",21.1056,21.4379,20.6709,20.8819,867600.0],["2010-02-09",21.3101,21.6361,21.1184,21.3485,687900.0],["2010-02-10",21.3165,21.3421,20.8243,21.227,499100.0],["2010-02-11",21.3101,21.9109,21.1695,21.7575,987700.0],["2010-02-12",21.4379,21.847,21.1823,21.8278,861700.0],["2010-02-16",22.0835,22.1794,21.7064,22.1794,693300.0],["2010-02-17",22.32,22.32,21.8981,22.141,666600.0],["2010-02-18",22.0515,22.2113,21.9173,22.173,387100.0],["2010-02-19",22.0635,22.5335,22.0378,22.437,835700.0],["2010-02-22",22.5142,22.7009,22.3339,22.6108,609700.0],["2010-02-23",22.5593,22.6365,21.9026,22.1665,1233000.0],["2010-02-24",22.3468,22.4627,21.9992,22.4434,752700.0],["2010-02-25",22.0056,22.4241,21.7931,22.3661,908200.0],["2010-02-26",22.4241,22.7653,22.2245,22.7202,694400.0],["2010-03-01",22.8747,23.1709,22.6687,22.7202,628200.0],["2010-03-02",22.9263,23.01,22.54,22.585,663800.0],["2010-03-03",22.7331,22.8232,22.4949,22.6043,841400.0],["2010-03-04",22.6945,22.849,22.4498,22.7202,519900.0],["2010-03-05",22.8876,23.2224,22.8876,23.1194,638400.0],["2010-03-08",23.1194,23.4735,23.055,23.1838,343800.0],["2010-03-09",23.1065,23.7117,23.0808,23.5701,694900.0],["2010-03-10",23.6087,23.7761,23.3447,23.4542,779300.0],["2010-03-11",23.319,23.4671,22.8683,23.1516,796500.0],["2010-03-12",23.2546,23.7954,23.1645,23.6924,834400.0],["2010-03-15",23.5958,23.8469,23.4542,23.7954,537700.0],["2010-03-16",23.8662,24.3298,23.7825,24.2654,726400.0],["2010-03-17",24.3877,25.0702,24.304,24.7804,1160900.0],["2010-03-18",24.8126,25.0895,24.7096,24.8062,654100.0],["2010-03-19",24.9092,25.3599,24.7096,24.9092,1358400.0],["2010-03-22",24.7483,25.1152,24.6259,24.9607,466500.0],["2010-03-23",24.9736,25.0637,24.7032,25.038,538300.0],["2010-03-24",24.9028,25.038,24.671,24.8126,530800.0],["2010-03-25",25.0508,25.1539,24.5744,24.6324,584600.0],["2010-03-26",24.7096,25.1088,24.6646,24.8255,524700.0],["2010-03-29",24.9478,25.3019,24.8899,25.0187,306600.0],["2010-03-30",25.0959,25.1989,24.8062,25.1152,344400.0],["2010-03-31",24.9607,25.2118,24.8835,24.9543,599300.0],["2010-04-01",25.1152,25.3534,24.8319,25.2311,654400.0],["2010-04-05",25.3985,25.553,25.2054,25.508,474200.0],["2010-04-06",25.4049,26.8278,25.038,26.757,1305700.0],["2010-04-07",26.5702,27.1046,26.5638,26.8664,915200.0],["2010-04-08",26.7119,27.0595,26.5252,26.9372,494700.0],["2010-04-09",26.8535,27.33,26.8213,27.3235,498300.0],["2010-04-12",27.2784,27.536,27.2463,27.5038,517100.0],["2010-04-13",27.4716,27.7355,27.4587,27.6518,600500.0],["2010-04-14",27.7806,28.2313,27.684,28.154,450900.0],["2010-04-15",28.0961,28.4566,28.0896,28.2892,589300.0],["2010-04-16",28.3279,28.7013,27.6132,27.9094,761000.0],["2010-04-19",27.8386,27.9931,27.1754,27.9158,772500.0],["2010-04-20",28.0896,28.3279,27.742,28.0896,726900.0],["2010-04-21",28.4953,29.9954,28.4888,29.4481,1851600.0],["2010-04-22",29.6477,30.9546,29.2678,30.7486,1098900.0],["2010-04-23",30.8581,30.8581,30.1112,30.4846,1216600.0],["2010-04-26",30.549,30.9868,30.4396,30.6713,715200.0],["2010-04-27",30.5941,30.6392,29.931,30.1241,846600.0],["2010-04-28",30.2593,30.5683,29.3644,30.1692,1178200.0],["2010-04-29",30.4203,30.6456,30.2593,30.5555,1114200.0],["2010-04-30",30.6005,31.2186,29.9374,29.9503,843300.0],["2010-05-03",30.1305,30.8902,30.1241,30.7808,486700.0],["2010-05-04",30.3816,30.4138,29.358,29.5704,636900.0],["2010-05-05",29.3966,30.3688,29.2035,29.7958,1277700.0],["2010-05-06",29.6091,30.2464,27.0917,29.1198,1417700.0],["2010-05-07",29.1648,29.403,27.2012,27.3364,1969900.0],["2010-05-10",28.7657,29.0103,28.4695,28.8493,1513100.0],["2010-05-11",28.4952,30.0533,28.4502,29.6412,1161300.0],["2010-05-12",29.7571,30.7035,29.6412,30.3881,883700.0],["2010-05-13",30.2593,30.5297,29.8215,29.9181,657900.0],["2010-05-14",29.6026,29.6734,28.6304,28.9652,1057400.0],["2010-05-17",29.0425,29.6348,28.624,29.3387,1073800.0],["2010-05-18",29.6606,30.0147,29.0747,29.1198,1031500.0],["2010-05-19",29.0296,29.3773,28.2764,28.9717,861100.0],["2010-05-20",28.0832,28.2699,26.9179,27.2205,1240900.0],["2010-05-21",26.7995,28.4446,26.7801,28.1596,1803900.0],["2010-05-24",27.9135,28.7425,27.7775,28.1855,993800.0],["2010-05-25",27.1687,28.2373,26.7607,28.1725,1320800.0],["2010-05-26",28.6647,29.157,28.4834,28.587,1265600.0],["2010-05-27",29.0922,29.4484,28.723,29.4484,1383100.0],["2010-05-28",29.4225,29.4937,28.7554,29.1052,930100.0],["2010-06-01",28.7878,29.144,28.1272,28.1531,900600.0],["2010-06-02",28.3215,28.8202,28.1013,28.8202,716600.0],["2010-06-03",29.0404,29.3836,28.5482,29.0857,851500.0],["2010-06-04",28.3668,28.5611,26.819,26.9873,1476200.0],["2010-06-07",27.0521,27.0974,26.0029,26.0159,942100.0],["2010-06-08",26.1713,26.4304,25.5625,26.3268,1124700.0],["2010-06-09",26.5534,27.6479,26.4951,26.7477,1108500.0],["2010-06-10",27.363,28.2503,27.363,28.2373,1074600.0],["2010-06-11",27.8099,28.4705,27.7386,28.4251,665900.0],["2010-06-14",28.9109,29.2671,28.3604,28.4057,928000.0],["2010-06-15",28.872,29.4354,28.5287,29.416,735500.0],["2010-06-16",29.1829,29.2606,28.6,28.8202,671900.0],["2010-06-17",29.0728,29.1505,28.1596,28.9109,733300.0],["2010-06-18",28.9303,29.1246,28.6388,28.8137,598100.0],["2010-06-21",29.7074,29.7074,28.464,28.6324,700600.0],["2010-06-22",28.6065,28.859,27.2982,27.4213,516100.0],["2010-06-23",27.2594,27.8293,26.8125,27.5638,568400.0],["2010-06-24",27.4796,27.7451,26.9096,27.2464,559200.0],["2010-06-25",27.4537,27.6156,26.9485,27.5573,927800.0],["2010-06-28",27.5184,27.7321,27.1687,27.227,512400.0],["2010-06-29",26.8125,26.8319,25.9705,26.1454,530600.0],["2010-06-30",26.1325,26.5729,25.9641,26.0547,592300.0],["2010-07-01",26.0871,26.3915,24.9408,26.0288,1094000.0],["2010-07-02",26.0418,26.1713,24.9797,25.1545,916000.0],["2010-07-06",25.5625,25.8993,24.6558,24.8566,702000.0],["2010-07-07",24.9797,26.0612,24.8501,26.0224,707900.0],["2010-07-08",26.2814,26.6635,26.113,26.5405,626300.0],["2010-07-09",26.4887,26.6765,26.2231,26.6311,594700.0],["2010-07-12",26.534,26.7995,26.3397,26.4498,472500.0],["2010-07-13",26.8125,27.1298,26.6376,26.9679,1011300.0],["2010-07-14",26.8643,27.1946,26.5923,26.955,671700.0],["2010-07-15",26.9679,27.0586,26.2361,26.6635,619800.0],["2010-07-16",26.4433,26.6376,25.7503,25.7957,469900.0],["2010-07-19",26.113,26.3526,25.6661,26.2102,561200.0],["2010-07-20",25.854,26.9874,25.5431,26.9161,732500.0],["2010-07-21",27.1881,27.4472,26.534,26.7607,805000.0],["2010-07-22",27.3047,28.0819,27.2917,27.9718,750300.0],["2010-07-23",28.872,29.0015,27.7192,28.0106,1108100.0],["2010-07-26",28.2114,28.4381,27.9459,28.1401,1072400.0],["2010-07-27",28.4057,28.8072,28.1207,28.4705,769800.0],["2010-07-28",28.2308,28.6388,28.1337,28.2891,551600.0],["2010-07-29",28.5611,28.7036,27.8811,28.3798,818400.0],["2010-07-30",27.9135,28.4705,27.7775,28.2826,844000.0],["2010-08-02",28.7489,28.7878,28.1531,28.5223,515100.0],["2010-08-03",28.3474,28.3474,27.7062,27.9394,492800.0],["2010-08-04",27.9782,28.6259,27.9459,28.6065,418300.0],["2010-08-05",28.2438,28.6777,28.1984,28.6129,376200.0],["2010-08-06",28.1855,28.6259,27.7257,28.1855,393900.0],["2010-08-09",28.3539,28.7101,28.2891,28.6712,290000.0],["2010-08-10",28.3215,28.4251,27.758,27.9394,484700.0],["2010-08-11",27.3241,27.3436,26.4174,26.5081,497500.0],["2010-08-12",25.9705,26.5275,25.9252,26.385,495900.0],["2010-08-13",26.262,26.4563,25.99,26.1195,469000.0],["2010-08-16",25.8993,26.2296,25.6856,26.1324,419700.0],["2010-08-17",26.4887,26.8967,26.2166,26.6376,495000.0],["2010-08-18",26.5599,26.8837,26.3527,26.657,583000.0],["2010-08-19",26.5984,26.5984,25.7118,25.8487,1093100.0],["2010-08-20",25.6596,25.8617,25.1446,25.6336,615500.0],["2010-08-23",25.8421,25.8682,25.0533,25.099,776900.0],["2010-08-24",24.5644,25.0403,24.3362,24.7143,642800.0],["2010-08-25",24.447,24.9229,24.1211,24.8186,598100.0],["2010-08-26",24.9099,25.288,24.7274,24.8056,675500.0],["2010-08-27",25.0142,25.627,24.5383,25.5553,558100.0],["2010-08-30",25.4119,25.5814,24.9751,24.9816,357800.0],["2010-08-31",24.8056,25.3337,24.6491,25.0142,555500.0],["2010-09-01",25.4771,25.8813,25.1576,25.7835,1072500.0],["2010-09-02",25.9204,26.468,25.9073,26.4028,840200.0],["2010-09-03",26.7874,27.1134,26.305,26.7222,601600.0],["2010-09-07",26.5658,26.6766,26.0117,26.1746,380000.0],["2010-09-08",26.2659,26.8331,26.1942,26.6636,450700.0],["2010-09-09",27.0678,27.1395,26.7874,27.1004,516600.0],["2010-09-10",27.1395,27.2894,26.9243,27.1004,286100.0],["2010-09-13",27.498,27.824,27.3611,27.5306,330000.0],["2010-09-14",27.4394,27.8044,27.2959,27.6415,380600.0],["2010-09-15",27.4133,27.6415,27.1786,27.5567,348500.0],["2010-09-16",27.4002,27.5697,27.0612,27.3481,364100.0],["2010-09-17",27.5306,27.5893,27.0612,27.4459,510800.0],["2010-09-20",27.5567,27.9609,27.5111,27.9348,397700.0],["2010-09-21",27.8892,28.6845,27.8501,28.4042,625200.0],["2010-09-22",28.3195,28.7562,28.1695,28.2738,756900.0],["2010-09-23",27.9674,28.1304,27.335,27.4263,561600.0],["2010-09-24",27.9152,28.3716,27.9152,28.2021,598000.0],["2010-09-27",28.2738,28.2934,27.9022,27.9153,399300.0],["2010-09-28",27.987,28.2282,27.6675,28.1239,542300.0],["2010-09-29",28.0065,28.1239,27.8761,27.9935,423400.0],["2010-09-30",28.2151,28.6193,27.7001,27.8827,453400.0],["2010-10-01",28.1304,28.2282,27.6284,27.7131,514500.0],["2010-10-04",27.6675,27.9087,27.0091,27.2959,513800.0],["2010-10-05",27.674,28.4889,27.6414,28.2282,1266200.0],["2010-10-06",28.2412,28.3455,27.9935,28.2347,370600.0],["2010-10-07",28.4498,28.5085,27.7132,28.1304,458000.0],["2010-10-08",28.2021,28.6845,27.9739,28.5672,319200.0],["2010-10-11",28.4955,29.1278,28.4368,28.9257,332900.0],["2010-10-12",28.854,28.9779,28.3521,28.828,488200.0],["2010-10-13",29.0952,30.2948,29.0235,29.871,720300.0],["2010-10-14",29.858,29.9101,29.4277,29.6233,462500.0],["2010-10-15",30.034,30.3339,29.4212,29.5842,553600.0],["2010-10-18",29.5711,29.871,29.3625,29.8058,290500.0],["2010-10-19",29.5059,29.708,29.2126,29.3625,473300.0],["2010-10-20",29.4864,30.1905,29.3886,30.0731,430200.0],["2010-10-21",30.1644,30.5099,28.7823,29.1148,1139200.0],["2010-10-22",29.18,29.519,29.0431,29.2517,529600.0],["2010-10-25",29.3365,29.7602,29.0496,29.1278,703300.0],["2010-10-26",28.9779,28.9779,28.5607,28.7497,796300.0],["2010-10-27",28.4042,28.5346,28.176,28.4433,566100.0],["2010-10-28",28.7106,28.8605,28.3129,28.4368,412100.0],["2010-10-29",28.2999,28.7432,28.2869,28.5215,399000.0],["2010-11-01",28.6389,28.9257,28.515,28.6715,465700.0],["2010-11-02",28.9779,29.1735,28.8214,28.9518,378400.0],["2010-11-03",29.0626,29.4408,28.8214,29.1278,714500.0],["2010-11-04",29.4864,29.7602,29.3169,29.4929,709500.0],["2010-11-05",29.5907,29.6363,29.2713,29.4864,538700.0],["2010-11-08",29.3495,29.682,29.193,29.3821,414100.0],["2010-11-09",29.4473,29.532,28.854,28.9388,502800.0],["2010-11-10",28.9388,29.1083,28.6519,29.0626,273300.0],["2010-11-11",28.7432,29.0757,28.5281,28.9844,433100.0],["2010-11-12",28.7041,29.0235,28.2151,28.3781,416700.0],["2010-11-15",28.4889,28.9909,28.3716,28.4042,419700.0],["2010-11-16",28.1304,28.2999,27.5893,27.8044,545900.0],["2010-11-17",27.8044,28.2021,27.6415,28.0717,489300.0],["2010-11-18",28.5113,28.9705,28.4457,28.6228,343600.0],["2010-11-19",28.59,28.813,28.4325,28.7409,280600.0],["2010-11-22",28.5572,28.8393,28.2423,28.5965,276800.0],["2010-11-23",28.2029,28.485,28.0192,28.1898,445700.0],["2010-11-24",28.4063,29.1935,28.3997,29.0755,319500.0],["2010-11-26",28.7934,29.1214,28.7868,28.7868,143600.0],["2010-11-29",28.5703,28.9049,28.262,28.8262,340900.0],["2010-11-30",28.4522,28.6884,28.1832,28.2817,527300.0],["2010-12-01",28.9902,29.4822,28.7934,29.1542,461800.0],["2010-12-02",29.1542,29.784,29.0886,29.6528,395300.0],["2010-12-03",29.4887,29.8036,29.3182,29.6528,425300.0],["2010-12-06",29.6068,29.8758,29.4231,29.7643,283800.0],["2010-12-07",30.1317,30.3219,29.7446,30.0529,497700.0],["2010-12-08",30.1251,30.2498,29.7971,29.9677,261700.0],["2010-12-09",30.171,30.7287,30.1317,30.6827,840900.0],["2010-12-10",30.768,31.2797,30.5581,31.2732,961400.0],["2010-12-13",31.3847,31.3847,30.5515,30.5712,477800.0],["2010-12-14",30.604,30.9779,30.604,30.8599,632000.0],["2010-12-15",31.3322,32.7886,31.201,32.3294,1684800.0],["2010-12-16",32.3294,32.8805,31.9882,32.8214,757000.0],["2010-12-17",32.9198,33.2544,32.7427,33.2085,864000.0],["2010-12-20",33.3003,33.4643,33.0182,33.425,549400.0],["2010-12-21",33.4709,34.1204,33.3856,33.6808,421000.0],["2010-12-22",33.6283,33.812,33.261,33.6152,415300.0],["2010-12-23",33.6152,33.7727,33.3528,33.4184,332100.0],["2010-12-27",33.3659,33.648,33.2544,33.5955,323900.0],["2010-12-28",33.6546,33.753,33.3659,33.7136,297300.0],["2010-12-29",33.7595,33.8317,33.5627,33.7267,274400.0],["2010-12-30",33.648,34.0088,33.5365,33.9498,226900.0],["2010-12-31",33.8514,34.6386,33.7071,34.5337,589400.0],["2011-01-03",34.8289,35.1831,34.4746,34.4877,469600.0],["2011-01-04",34.5533,34.5861,33.5955,34.081,573500.0],["2011-01-05",33.9826,34.2516,33.7005,34.1007,530700.0],["2011-01-06",34.1532,34.4353,33.9367,34.2122,448600.0],["2011-01-07",34.304,34.7698,33.6218,34.0548,477000.0],["2011-01-10",33.917,34.4156,33.6743,34.409,613500.0],["2011-01-11",34.4877,34.573,33.753,33.8186,400700.0],["2011-01-12",34.0679,34.2319,33.7858,33.9695,515400.0],["2011-01-13",33.8907,34.0876,33.6808,33.7923,406400.0],["2011-01-14",33.7398,33.8448,33.5234,33.7398,343900.0],["2011-01-18",33.7727,33.9564,33.3134,33.4512,318000.0],["2011-01-19",33.5102,33.7464,32.9264,33.1494,686800.0],["2011-01-20",33.1297,33.215,32.6049,32.6311,583300.0],["2011-01-21",32.8936,32.8936,32.3556,32.4672,345400.0],["2011-01-24",32.5131,32.6705,32.3884,32.559,701600.0],["2011-01-25",32.4147,32.4737,31.8833,32.0932,478000.0],["2011-01-26",32.2179,32.8017,32.0932,32.4475,609100.0],["2011-01-27",32.4999,32.7624,32.1785,32.4212,1048400.0],["2011-01-28",32.4081,32.6508,31.306,31.3125,747400.0],["2011-01-31",31.4044,31.739,31.3191,31.5421,743600.0],["2011-02-01",31.9423,32.6771,31.8046,32.4672,809300.0],["2011-02-02",32.2572,32.664,31.9358,31.9751,866000.0],["2011-02-03",31.9883,34.2516,31.9489,33.2872,1094100.0],["2011-02-04",33.1166,33.2938,32.8017,33.0576,680700.0],["2011-02-07",33.0182,33.3659,32.7427,32.828,610000.0],["2011-02-08",32.8805,32.9592,32.5393,32.6705,642700.0],["2011-02-09",32.5787,32.618,32.1719,32.3622,572500.0],["2011-02-10",32.1588,32.7624,32.1588,32.6771,659200.0],["2011-02-11",32.5065,32.5721,32.231,32.3491,887800.0],["2011-02-14",32.2572,32.4081,32.0998,32.126,646900.0],["2011-02-15",32.0604,32.0735,31.4765,31.7652,596300.0],["2011-02-16",31.9161,32.8345,31.8308,32.3097,772500.0],["2011-02-17",32.3493,32.778,32.1712,32.6395,541200.0],["2011-02-18",33.0749,33.0749,32.4614,32.5934,596700.0],["2011-02-22",32.3229,32.3691,31.4654,31.5643,395500.0],["2011-02-23",31.5445,31.7688,30.4429,30.9178,911000.0],["2011-02-24",30.9244,31.2609,30.2978,30.9046,829800.0],["2011-02-25",31.0564,31.4456,30.9178,31.3136,368100.0],["2011-02-28",31.406,31.815,31.3466,31.5511,523200.0],["2011-03-01",31.6896,31.7094,30.522,30.6738,609600.0],["2011-03-02",30.687,31.0498,30.4495,30.9112,460000.0],["2011-03-03",31.1949,32.1448,31.1949,32.1118,556100.0],["2011-03-04",32.0063,32.0722,31.4785,31.7028,528200.0],["2011-03-07",31.815,31.9337,30.6606,31.0234,938600.0],["2011-03-08",31.1553,32.0392,30.8519,31.9667,467800.0],["2011-03-09",31.8216,32.2569,31.6765,31.9007,564700.0],["2011-03-10",31.4126,31.8084,30.9706,31.3202,610200.0],["2011-03-11",31.307,31.7028,30.8189,31.5643,324000.0],["2011-03-14",31.2213,31.4851,30.7595,31.1355,554900.0],["2011-03-15",30.5946,31.8743,30.5418,31.5511,1065700.0],["2011-03-16",31.3598,31.8941,30.9376,31.1157,819300.0],["2011-03-17",31.6962,31.8282,31.0959,31.1421,762600.0],["2011-03-18",31.6303,31.782,31.2938,31.5379,616200.0],["2011-03-21",32.0326,32.6329,31.9073,32.5867,480100.0],["2011-03-22",32.5933,32.778,32.1052,32.1382,358100.0],["2011-03-23",32.059,32.2899,31.6633,32.2108,335600.0],["2011-03-24",32.3625,32.5472,32.1118,32.435,504100.0],["2011-03-25",32.5802,32.8704,32.3889,32.7517,387400.0],["2011-03-28",32.8572,32.9562,32.4746,32.5538,374200.0],["2011-03-29",32.4614,33.0023,32.3295,32.8836,528200.0],["2011-03-30",33.0485,33.4377,33.0485,33.1013,681200.0],["2011-03-31",33.0089,33.5498,33.0089,33.3783,849800.0],["2011-04-01",33.5828,33.939,33.3849,33.4179,853700.0],["2011-04-04",33.4839,33.6092,33.1541,33.2596,510500.0],["2011-04-05",33.9588,34.1369,33.6158,33.7214,1074600.0],["2011-04-06",33.9193,34.1633,33.7807,33.8335,823900.0],["2011-04-07",33.8071,34.3414,33.5235,33.5696,519500.0],["2011-04-08",33.8137,33.8599,32.6593,32.7978,658400.0],["2011-04-11",32.8506,33.1013,32.7253,32.9628,606500.0],["2011-04-12",32.9496,33.53,32.8506,33.3783,963200.0],["2011-04-13",33.5432,33.7609,32.943,33.1079,721900.0],["2011-04-14",32.91,33.3519,32.7649,33.0749,530900.0],["2011-04-15",33.2002,33.7609,33.2002,33.6158,509800.0],["2011-04-18",33.0485,33.1409,32.534,32.7121,620200.0],["2011-04-19",32.7649,33.0485,32.6131,32.91,640100.0],["2011-04-20",33.3717,33.5432,32.91,33.3717,631900.0],["2011-04-21",33.629,33.9786,33.4311,33.728,499600.0],["2011-04-25",33.7741,34.005,33.1936,33.286,868000.0],["2011-04-26",33.9918,35.4892,33.7873,34.9351,2100000.0],["2011-04-27",34.7966,35.3903,34.7966,35.3573,769800.0],["2011-04-28",35.0802,36.0697,34.9879,35.6541,1094200.0],["2011-04-29",35.6475,35.7267,35.166,35.2913,623000.0],["2011-05-02",35.5618,35.7795,35.2583,35.3705,671700.0],["2011-05-03",35.3441,35.4364,34.9615,35.2188,616900.0],["2011-05-04",35.2254,35.4167,34.104,34.6383,817700.0],["2011-05-05",34.4734,35.166,34.3414,34.6845,561800.0],["2011-05-06",35.2122,35.2913,34.5129,34.6515,670300.0],["2011-05-09",34.6185,34.9879,34.4668,34.9285,599400.0],["2011-05-10",35.1,35.3903,34.9747,35.3771,562100.0],["2011-05-11",35.3309,35.5156,35.067,35.1924,907000.0],["2011-05-12",35.199,35.3309,34.5723,35.2847,1119300.0],["2011-05-13",35.542,36.7228,35.4892,36.3138,1896400.0],["2011-05-16",35.7069,36.4787,35.7069,36.0169,1117600.0],["2011-05-17",35.9774,36.0961,35.6409,35.8586,772800.0],["2011-05-18",35.9114,36.4523,35.7069,36.4391,632100.0],["2011-05-19",36.6778,36.87,36.3529,36.6115,367800.0],["2011-05-20",36.585,36.585,35.9287,36.227,450200.0],["2011-05-23",35.7364,36.0215,35.4448,35.9022,420600.0],["2011-05-24",35.9618,36.1077,35.458,35.4779,601500.0],["2011-05-25",35.3586,36.1077,35.3255,35.9221,447800.0],["2011-05-26",35.7232,36.459,35.4978,36.3264,388700.0],["2011-05-27",36.459,36.4988,35.9618,36.0944,316500.0],["2011-05-31",36.5651,36.6115,35.9287,36.459,521800.0],["2011-06-01",36.2535,36.3927,35.0404,35.0404,456800.0],["2011-06-02",35.1863,35.6569,34.9078,35.3056,515300.0],["2011-06-03",34.7819,35.0802,34.4703,34.53,492000.0],["2011-06-06",34.5234,34.5698,33.7213,33.9533,637700.0],["2011-06-07",34.1853,34.2052,33.5688,33.6086,515700.0],["2011-06-08",33.6152,33.6881,33.1644,33.4428,527400.0],["2011-06-09",33.6682,34.3046,33.3633,33.993,672300.0],["2011-06-10",33.8804,34.0527,33.3898,33.4428,466800.0],["2011-06-13",34.0726,34.2847,33.4429,33.7412,379100.0],["2011-06-14",34.1256,34.5233,34.0328,34.2184,452900.0],["2011-06-15",33.9201,34.1588,33.5091,33.6881,436800.0],["2011-06-16",33.6815,33.9798,33.4163,33.7743,661700.0],["2011-06-17",34.0593,34.6493,34.0063,34.1389,603100.0],["2011-06-20",34.119,34.9741,33.9201,34.8747,427000.0],["2011-06-21",35.2194,35.8226,35.2194,35.763,439500.0],["2011-06-22",35.5707,36.101,35.4249,35.4514,443300.0],["2011-06-23",34.9078,35.7364,34.6626,35.6834,523400.0],["2011-06-24",35.6569,36.0082,34.8681,34.9675,902700.0],["2011-06-27",34.9675,35.5442,34.8681,35.2658,471500.0],["2011-06-28",35.4845,36.1541,35.3586,36.1143,402400.0],["2011-06-29",36.2933,36.7242,36.2535,36.459,598400.0],["2011-06-30",36.5187,37.8113,36.4192,37.6853,780700.0],["2011-07-01",37.9041,39.2763,37.6854,38.8454,899200.0],["2011-07-05",38.6797,38.7791,38.0764,38.2488,489500.0],["2011-07-06",38.1891,38.4875,37.9505,38.4145,562200.0],["2011-07-07",38.7526,39.4619,38.5736,39.3426,551900.0],["2011-07-08",38.3814,38.62,37.6456,38.5007,661000.0],["2011-07-11",37.9373,38.3748,37.8047,38.1427,575100.0],["2011-07-12",38.1427,38.2488,37.4997,37.4997,538900.0],["2011-07-13",37.6058,38.2223,37.4335,37.6655,271700.0],["2011-07-14",37.8378,38.0765,37.2081,37.5263,422000.0],["2011-07-15",37.7981,37.8179,37.2081,37.7981,488100.0],["2011-07-18",37.745,37.745,37.2677,37.5395,368400.0],["2011-07-19",37.8511,38.3217,37.6655,38.156,378900.0],["2011-07-20",38.5073,38.9581,38.3416,38.4808,471300.0],["2011-07-21",39.0575,39.5017,38.852,38.9448,501700.0],["2011-07-22",38.8852,38.9581,38.5073,38.8653,281700.0],["2011-07-25",38.4543,39.2166,38.2223,38.8321,382300.0],["2011-07-26",38.567,38.567,37.6522,38.2157,702900.0],["2011-07-27",39.6807,40.0254,38.0036,38.3681,1347000.0],["2011-07-28",39.5282,39.6475,37.7251,37.8776,950500.0],["2011-07-29",37.4202,37.566,36.6645,37.334,1170400.0],["2011-08-01",37.8842,38.1428,36.406,37.0357,923000.0],["2011-08-02",36.691,36.8766,34.9211,34.9807,1508700.0],["2011-08-03",34.9476,35.2128,33.8406,34.5698,1500900.0],["2011-08-04",34.0859,34.1787,32.4087,32.4419,1335300.0],["2011-08-05",32.9722,33.1247,31.1028,32.1237,1551400.0],["2011-08-08",31.083,31.3349,28.2723,28.2723,2070900.0],["2011-08-09",28.7429,29.9096,27.6227,29.8632,1339800.0],["2011-08-10",29.0479,30.1881,28.5706,28.8689,1428800.0],["2011-08-11",29.0479,30.672,28.4778,30.2278,1451600.0],["2011-08-12",30.599,31.3415,30.4134,30.6322,919700.0],["2011-08-15",30.8907,31.2222,30.6455,31.1095,686600.0],["2011-08-16",30.6454,30.9172,30.1615,30.3273,790000.0],["2011-08-17",30.3339,31.0299,30.0024,30.4466,981600.0],["2011-08-18",29.4459,29.4459,27.9116,28.2451,1155200.0],["2011-08-19",27.6848,28.5253,27.1311,27.2578,974100.0],["2011-08-22",28.0517,28.085,26.8509,27.0911,670500.0],["2011-08-23",27.0243,28.065,26.8042,28.0584,555300.0],["2011-08-24",27.8849,28.7255,27.7915,28.6788,474900.0],["2011-08-25",28.8722,29.3459,28.0917,28.2518,621600.0],["2011-08-26",28.0317,29.6527,27.6181,29.606,1090500.0],["2011-08-29",30.0997,30.5466,29.8662,30.3198,810100.0],["2011-08-30",30.2131,31.3338,30.0863,31.1337,1059100.0],["2011-08-31",31.4006,32.021,31.1137,31.4072,671200.0],["2011-09-01",31.4539,31.7741,30.7401,30.7668,519100.0],["2011-09-02",30.1397,30.3399,29.3592,29.586,596400.0],["2011-09-06",28.4519,28.7855,27.8382,28.6988,733600.0],["2011-09-07",29.4126,30.093,29.3058,30.053,631500.0],["2011-09-08",29.7528,30.1731,29.3926,29.5527,564100.0],["2011-09-09",29.1658,29.4593,28.1918,28.5187,511400.0],["2011-09-12",28.025,28.6854,27.6781,28.3786,630200.0],["2011-09-13",28.532,29.4326,28.4453,29.3459,576800.0],["2011-09-14",29.5193,30.4933,28.6054,30.0396,625300.0],["2011-09-15",30.3665,30.9602,30.2398,30.52,719600.0],["2011-09-16",30.3932,30.7935,30.0463,30.2398,767400.0],["2011-09-19",29.586,30.033,29.2992,29.8062,443400.0],["2011-09-20",29.9196,30.1064,28.8789,28.8789,448900.0],["2011-09-21",28.8655,28.9523,27.1377,27.1644,832000.0],["2011-09-22",26.3773,26.5841,25.4567,26.0104,1045500.0],["2011-09-23",25.8702,26.2772,25.7302,25.957,909400.0],["2011-09-26",26.2705,26.3506,25.2899,26.2638,924000.0],["2011-09-27",26.9176,27.7648,26.6441,27.051,758000.0],["2011-09-28",27.2178,27.2645,25.8169,25.8569,663700.0],["2011-09-29",26.3239,26.5907,25.6634,26.3172,505200.0],["2011-09-30",25.7502,25.9103,25.023,25.023,610100.0],["2011-10-03",24.6895,25.2565,23.6355,23.6488,818200.0],["2011-10-04",23.1151,25.023,22.8683,24.9963,1100000.0],["2011-10-05",25.003,25.8969,24.5561,25.7168,892800.0],["2011-10-06",25.6434,26.4506,25.2165,26.4039,731100.0],["2011-10-07",26.484,26.9176,25.7502,26.0037,973400.0],["2011-10-10",26.5574,27.3979,26.5107,27.3245,544200.0],["2011-10-11",27.1044,27.7648,26.8776,27.5847,805400.0],["2011-10-12",27.7582,29.3125,27.7582,28.8655,1103200.0],["2011-10-13",28.7054,29.3192,28.3986,29.039,901300.0],["2011-10-14",29.566,30.093,29.4259,29.9996,606200.0],["2011-10-17",29.8595,29.9663,28.6854,28.7788,601000.0],["2011-10-18",28.8789,30.6801,28.4119,30.3665,862400.0],["2011-10-19",30.6467,30.6667,29.7595,30.2198,923300.0],["2011-10-20",30.3399,30.9269,29.9996,30.7535,665200.0],["2011-10-21",31.067,31.8408,30.9736,31.4139,492200.0],["2011-10-24",31.8008,32.5613,31.5473,32.1544,914200.0],["2011-10-25",32.0877,32.0877,30.58,31.2538,1104800.0],["2011-10-26",31.7808,32.8482,31.7808,32.6213,1327900.0],["2011-10-27",33.8822,34.6827,33.4886,34.2357,703100.0],["2011-10-28",34.3558,34.9362,34.3291,34.5559,671600.0],["2011-10-31",34.0423,34.736,33.7621,33.9822,802000.0],["2011-11-01",32.5613,33.4619,31.7741,32.7748,1071200.0],["2011-11-02",33.7821,34.069,32.8415,33.4152,637600.0],["2011-11-03",33.9289,34.5093,33.2551,34.3625,503700.0],["2011-11-04",33.9822,34.4225,33.2617,34.3691,485800.0],["2011-11-07",34.2424,34.4625,33.3818,34.0623,403100.0],["2011-11-08",34.1623,34.5893,33.3952,34.4759,369300.0],["2011-11-09",33.8021,33.9088,32.9816,33.1083,740600.0],["2011-11-10",33.6086,33.8288,32.8281,33.4686,541300.0],["2011-11-11",34.0756,35.5099,34.0222,35.4298,672000.0],["2011-11-14",35.1897,35.6833,34.9495,35.3498,667900.0],["2011-11-15",35.123,35.9369,34.9896,35.7167,553000.0],["2011-11-16",35.2364,35.9502,34.9362,34.9695,552500.0],["2011-11-17",34.7951,35.2043,34.0304,34.292,624200.0],["2011-11-18",34.7549,35.1037,34.2719,34.3054,888200.0],["2011-11-21",33.6279,33.97,32.9705,33.6145,563700.0],["2011-11-22",33.6279,33.7755,32.776,32.9705,959800.0],["2011-11-23",32.4942,32.8095,31.8503,31.8771,735300.0],["2011-11-25",31.649,31.9509,31.3539,31.3539,284500.0],["2011-11-28",32.776,32.776,32.0113,32.3265,968900.0],["2011-11-29",32.4272,33.0711,32.0985,32.8229,768600.0],["2011-11-30",34.4463,35.1641,33.7084,35.0702,1441800.0],["2011-12-01",35.0836,35.2379,34.6408,34.9159,575300.0],["2011-12-02",35.4123,35.6806,35.1238,35.4525,547900.0],["2011-12-05",36.063,36.4587,35.5733,35.9691,771000.0],["2011-12-06",35.8282,36.063,35.2379,35.5263,899600.0],["2011-12-07",35.2379,35.8886,34.6744,35.5867,563600.0],["2011-12-08",35.1976,35.6135,34.6341,34.728,600800.0],["2011-12-09",34.9762,35.741,34.8756,35.5666,367600.0],["2011-12-12",35.1037,35.3318,34.4463,35.2848,376300.0],["2011-12-13",35.5867,35.8215,34.3054,34.5671,384400.0],["2011-12-14",34.614,34.6274,33.4669,33.581,637500.0],["2011-12-15",33.9969,34.178,33.5944,33.7353,276400.0],["2011-12-16",34.775,34.775,33.9365,34.0505,886900.0],["2011-12-19",34.3927,34.5738,33.2389,33.3529,474500.0],["2011-12-20",34.0841,34.9964,34.0438,34.8488,423900.0],["2011-12-21",34.8488,35.4928,34.4195,35.4123,408300.0],["2011-12-22",35.4391,35.9959,35.1037,35.8282,396700.0],["2011-12-23",35.8818,36.0563,35.5196,36.016,163900.0],["2011-12-27",35.8886,36.4319,35.6739,36.1703,250200.0],["2011-12-28",36.0831,36.0965,35.305,35.3519,352000.0],["2011-12-29",35.5666,35.9221,35.3184,35.8684,285600.0],["2011-12-30",35.7879,35.9087,35.5263,35.6471,300200.0],["2012-01-03",36.6667,36.9484,36.4252,36.4789,938500.0],["2012-01-04",36.2709,36.5661,35.9892,36.4588,248300.0],["2012-01-05",36.338,37.0155,35.9691,36.8411,438100.0],["2012-01-06",36.7673,37.0222,36.5728,36.66,205600.0],["2012-01-09",36.7338,36.8679,36.2978,36.6667,388300.0],["2012-01-10",37.3107,37.8205,37.2235,37.6729,424400.0],["2012-01-11",37.371,37.7534,37.304,37.532,398200.0],["2012-01-12",38.2029,38.2297,37.1094,37.3241,648700.0],["2012-01-13",37.2235,37.2302,36.2575,36.9283,601000.0],["2012-01-17",37.2302,37.3912,36.9216,36.9283,339700.0],["2012-01-18",37.0826,37.626,36.7673,37.6126,302300.0],["2012-01-19",37.7065,38.2096,37.579,37.9547,289800.0],["2012-01-20",37.9346,37.9346,37.1027,37.2235,507100.0],["2012-01-23",37.1966,37.465,36.7271,36.9216,401000.0],["2012-01-24",36.5929,36.8411,36.3246,36.5862,384800.0],["2012-01-25",36.4252,37.6461,36.3179,37.5723,525700.0],["2012-01-26",37.8943,38.4511,37.6729,37.901,572000.0],["2012-01-27",37.7266,38.4645,37.5455,38.3572,465900.0],["2012-01-30",38.0821,38.2834,37.7266,38.1827,432300.0],["2012-01-31",38.3974,38.4578,37.4314,37.7534,494700.0],["2012-02-01",38.1626,38.659,37.9345,38.1962,570600.0],["2012-02-02",35.5196,36.6801,34.5469,35.5666,2931400.0],["2012-02-03",35.8282,35.9489,34.7817,35.2982,1598200.0],["2012-02-06",34.9159,35.4794,34.889,35.2177,805200.0],["2012-02-07",35.0031,35.9087,34.9427,35.5934,732700.0],["2012-02-08",35.5934,36.2038,35.5934,35.9422,575800.0],["2012-02-09",36.0093,36.4185,35.9087,36.3246,528000.0],["2012-02-10",35.694,36.4252,35.5263,36.0898,516100.0],["2012-02-13",36.3514,36.8948,36.0093,36.7942,627700.0],["2012-02-14",36.7539,36.7673,36.0428,36.3045,556100.0],["2012-02-15",36.452,36.452,35.6739,35.8886,351600.0],["2012-02-16",35.8751,36.4079,35.5446,36.3674,448600.0],["2012-02-17",36.6912,36.8598,35.9223,36.2191,398400.0],["2012-02-21",36.246,36.2528,35.5041,35.6323,569200.0],["2012-02-22",35.5783,35.8009,34.9983,35.059,468900.0],["2012-02-23",35.1197,35.7739,34.6745,35.7267,471500.0],["2012-02-24",35.8009,35.9155,35.2545,35.2883,378200.0],["2012-02-27",34.8296,35.4636,34.6745,35.0117,565100.0],["2012-02-28",35.1601,35.4434,34.9915,35.3557,545100.0],["2012-02-29",35.5311,36.1853,35.4029,35.902,680200.0],["2012-03-01",36.0234,36.9272,35.8818,36.5563,700300.0],["2012-03-02",36.4956,36.617,36.0572,36.0976,518500.0],["2012-03-05",35.8616,35.8683,35.3153,35.5783,576700.0],["2012-03-06",35.1804,35.1804,34.7487,34.978,565000.0],["2012-03-07",35.0724,35.3018,34.8229,35.1736,356000.0],["2012-03-08",35.4906,35.929,35.1332,35.7065,409900.0],["2012-03-09",35.8144,36.3405,35.5918,36.0842,275600.0],["2012-03-12",36.0639,36.2595,35.7267,36.1246,335600.0],["2012-03-13",36.3809,37.0824,36.1583,37.0352,428800.0],["2012-03-14",36.9272,36.9947,36.4214,36.5293,362900.0],["2012-03-15",36.6035,37.6759,36.4686,37.4398,841400.0],["2012-03-16",37.4938,37.7366,37.0824,37.3454,519700.0],["2012-03-19",37.1903,37.6354,37.0082,37.4668,463400.0],["2012-03-20",37.1228,37.2038,36.7586,36.8463,372400.0],["2012-03-21",36.8261,37.0621,36.6912,36.9205,460300.0],["2012-03-22",36.7114,36.7114,36.0842,36.2798,338200.0],["2012-03-23",36.4484,36.6102,36.0167,36.563,204500.0],["2012-03-26",36.9947,37.3454,35.9088,36.273,1047900.0],["2012-03-27",36.2528,36.327,35.666,35.7874,888800.0],["2012-03-28",35.7469,35.8616,35.2546,35.6188,892500.0],["2012-03-29",35.2883,35.7065,35.0185,35.5581,758300.0],["2012-03-30",35.8076,36.0707,35.4906,35.612,416500.0],["2012-04-02",35.4906,36.6103,35.4906,36.354,780900.0],["2012-04-03",36.246,36.4147,35.8481,35.9695,698400.0],["2012-04-04",35.639,36.2393,35.5041,36.0302,533700.0],["2012-04-05",35.8279,36.219,35.7537,36.0167,293000.0],["2012-04-09",35.4367,35.4367,34.7824,35.0117,478100.0],["2012-04-10",34.8701,35.0252,33.7033,33.8112,751000.0],["2012-04-11",34.2091,34.398,33.9461,33.9933,635800.0],["2012-04-12",34.0338,34.4789,33.9798,34.398,778200.0],["2012-04-13",34.2226,34.2901,33.5414,33.5482,918800.0],["2012-04-16",33.8449,34.0001,33.4402,33.683,1039600.0],["2012-04-17",33.9259,34.1417,33.8382,33.9056,1261600.0],["2012-04-18",33.764,33.9798,33.1772,33.4672,1434000.0],["2012-04-19",33.6358,33.8382,32.8332,33.0693,1157900.0],["2012-04-20",33.2716,33.474,33.0895,33.1839,830600.0],["2012-04-23",32.6713,32.8265,32.4488,32.6309,873800.0],["2012-04-24",33.7437,33.9326,32.4622,32.6511,1512300.0],["2012-04-25",33.2177,33.7235,32.8197,33.0356,1173400.0],["2012-04-26",32.9816,33.1165,32.6106,33.0693,858100.0],["2012-04-27",33.1098,33.2514,32.7927,33.1974,682400.0],["2012-04-30",33.157,33.2244,32.759,32.8602,741100.0],["2012-05-01",32.9411,33.5077,32.7253,33.2716,904900.0],["2012-05-02",33.0153,33.8989,32.9074,33.6628,823200.0],["2012-05-03",33.5954,33.8989,32.8669,32.9007,654400.0],["2012-05-04",32.5904,32.6174,31.6192,31.8755,753700.0],["2012-05-07",31.7675,32.0913,31.3898,31.4371,979400.0],["2012-05-08",31.255,31.7001,30.7221,31.6192,1028400.0],["2012-05-09",31.2212,31.4101,30.9717,31.1133,644600.0],["2012-05-10",31.4438,31.545,30.6075,30.6749,622100.0],["2012-05-11",30.4186,30.9852,30.3512,30.4995,547700.0],["2012-05-14",30.1556,30.2365,29.9465,29.96,718000.0],["2012-05-15",29.879,30.2432,29.7576,29.8453,821600.0],["2012-05-16",30.0814,30.2365,29.3732,29.3867,556800.0],["2012-05-17",29.4817,29.6786,28.5379,28.5855,891100.0],["2012-05-18",28.633,28.7213,27.791,27.9065,675200.0],["2012-05-21",28.0762,28.925,27.9812,28.8367,848700.0],["2012-05-22",29.0132,29.1083,28.5923,28.7959,564800.0],["2012-05-23",28.5176,29.5292,28.3206,29.4613,1052600.0],["2012-05-24",29.536,29.9434,29.4206,29.9299,1162900.0],["2012-05-25",29.8755,30.0181,29.4885,29.5972,603200.0],["2012-05-29",29.6922,30.2083,29.6786,30.0725,757900.0],["2012-05-30",29.6786,29.6786,28.9453,29.1558,992800.0],["2012-05-31",29.1694,29.57,28.6466,29.3391,664900.0],["2012-06-01",28.6601,28.7145,28.2595,28.3071,1069900.0],["2012-06-04",28.3953,28.4565,27.7775,28.1917,744400.0],["2012-06-05",28.0491,28.4021,27.9268,28.2867,999800.0],["2012-06-06",28.5719,29.1083,28.5379,29.0879,476100.0],["2012-06-07",29.5225,29.8008,28.9317,29.02,669500.0],["2012-06-08",28.8231,29.2712,28.5719,29.1287,467800.0],["2012-06-11",29.441,29.4817,28.4225,28.4836,565400.0],["2012-06-12",28.4904,28.6941,28.2188,28.6398,429700.0],["2012-06-13",28.4972,28.6737,27.7775,27.9947,630000.0],["2012-06-14",28.0287,28.2392,27.438,27.9336,809600.0],["2012-06-15",28.0491,28.6262,28.0491,28.6126,639100.0],["2012-06-18",28.5243,28.8299,28.246,28.7212,408600.0],["2012-06-19",29.0064,29.2169,28.8163,28.891,474200.0],["2012-06-20",28.8095,28.9182,28.47,28.7959,449500.0],["2012-06-21",28.6873,28.8231,27.6349,27.6688,494900.0],["2012-06-22",24.4572,25.0887,23.7646,24.0634,5665500.0],["2012-06-25",23.6764,23.7375,23.0517,23.3165,1542800.0],["2012-06-26",23.3233,23.9344,23.2961,23.4862,1274800.0],["2012-06-27",23.364,23.8122,23.364,23.6017,720600.0],["2012-06-28",23.3504,23.785,23.3369,23.7511,785800.0],["2012-06-29",24.2399,24.4572,23.819,24.4504,1165300.0],["2012-07-02",24.3486,24.4097,23.6899,23.9751,1220900.0],["2012-07-03",24.0159,24.077,23.7035,23.9412,871800.0],["2012-07-05",23.9344,23.9615,23.5474,23.819,932600.0],["2012-07-06",23.5677,23.7307,23.1264,23.3097,1098400.0],["2012-07-09",23.3572,23.4183,23.0856,23.3437,1067200.0],["2012-07-10",23.4795,23.5066,22.685,22.814,923200.0],["2012-07-11",22.7937,22.8819,22.5017,22.6986,819900.0],["2012-07-12",22.5832,22.7394,22.2437,22.6783,1222600.0],["2012-07-13",22.7326,23.6152,22.6647,23.5541,1141200.0],["2012-07-16",23.4184,23.5066,23.0381,23.364,745700.0],["2012-07-17",23.2893,23.6696,23.1943,23.656,777300.0],["2012-07-18",23.5134,24.0566,23.4251,23.9887,895100.0],["2012-07-19",24.0294,24.3078,23.9751,24.301,1126900.0],["2012-07-20",24.1381,24.3078,23.7443,23.8597,996500.0],["2012-07-23",23.3097,23.8054,23.0381,23.5338,993500.0],["2012-07-24",25.8288,25.8288,24.7084,24.9325,1892600.0],["2012-07-25",25.1226,25.7133,25.1226,25.4621,1270200.0],["2012-07-26",25.8423,26.1818,25.7201,25.8627,1200300.0],["2012-07-27",26.0393,27.017,26.0053,26.7454,751300.0],["2012-07-30",26.7522,26.9491,26.4263,26.6707,797800.0],["2012-07-31",26.6707,26.9898,26.5145,26.7793,601100.0],["2012-08-01",26.8676,26.9151,26.0121,26.2973,868400.0],["2012-08-02",26.1615,26.5078,25.6251,26.1275,552900.0],["2012-08-03",26.501,27.0917,26.3448,26.7386,412100.0],["2012-08-06",26.8744,27.1121,26.7522,26.9151,343700.0],["2012-08-07",27.0577,27.4991,26.9695,27.1392,354500.0],["2012-08-08",26.9491,27.3904,26.9491,27.3836,325400.0],["2012-08-09",27.4583,27.8589,27.3633,27.5398,405600.0],["2012-08-10",27.3701,27.7707,27.1935,27.7231,411500.0],["2012-08-13",27.7231,27.9472,27.6213,27.8793,298900.0],["2012-08-14",28.0491,28.1373,27.7028,27.7639,395000.0],["2012-08-15",27.7435,28.0626,27.7028,28.0219,366200.0],["2012-08-16",28.0835,28.535,28.0493,28.4597,603600.0],["2012-08-17",28.6034,29.2533,28.6034,29.137,900100.0],["2012-08-20",29.0344,29.0755,28.5008,28.6992,510000.0],["2012-08-21",28.8155,28.9386,28.5281,28.706,328400.0],["2012-08-22",28.7197,28.7197,27.9945,28.1792,508000.0],["2012-08-23",28.145,28.2477,27.6251,27.7893,524000.0],["2012-08-24",27.7346,27.844,27.502,27.7004,441700.0],["2012-08-27",27.8372,27.8988,27.6319,27.7893,395100.0],["2012-08-28",27.7209,27.8987,27.6525,27.6661,463100.0],["2012-08-29",27.6593,27.8372,27.3857,27.4746,375900.0],["2012-08-30",27.2899,27.413,27.1257,27.2351,452700.0],["2012-08-31",27.4746,27.7414,27.1599,27.372,361100.0],["2012-09-04",27.3856,27.6456,26.9615,27.372,419700.0],["2012-09-05",27.3651,27.5225,27.0573,27.2351,301400.0],["2012-09-06",27.413,28.0698,27.3856,28.0629,372600.0],["2012-09-07",28.0629,28.5624,28.0629,28.5076,422300.0],["2012-09-10",28.2408,29.1644,28.104,28.9934,625400.0],["2012-09-11",28.9113,29.3217,28.9113,29.2533,473600.0],["2012-09-12",29.0823,29.3559,29.0412,29.1918,311500.0],["2012-09-13",29.2054,29.5201,28.5418,29.4312,466300.0],["2012-09-14",29.4175,29.6638,29.2739,29.4107,437700.0],["2012-09-17",29.3696,29.3696,28.4529,28.5213,356200.0],["2012-09-18",28.4529,28.5213,27.9877,28.234,436500.0],["2012-09-19",28.2682,28.6308,28.1245,28.5692,249800.0],["2012-09-20",28.3708,28.4529,27.6388,27.7209,426200.0],["2012-09-21",27.8645,27.8987,27.3035,27.372,604900.0],["2012-09-24",27.2694,27.6661,27.2694,27.5225,656600.0],["2012-09-25",27.5704,27.6114,26.5921,26.7221,813700.0],["2012-09-26",26.7289,26.7289,26.2363,26.4758,276000.0],["2012-09-27",26.5715,26.7768,26.4005,26.7289,346600.0],["2012-09-28",26.7289,26.7768,26.4005,26.7221,401200.0],["2012-10-01",26.7357,27.1257,26.6263,26.8794,463700.0],["2012-10-02",26.8862,26.8862,26.5237,26.6194,424800.0],["2012-10-03",26.6742,26.8999,26.4689,26.8247,345200.0],["2012-10-04",27.3925,28.6513,27.3788,28.4324,908000.0],["2012-10-05",28.6445,29.0549,28.4803,28.7471,629600.0],["2012-10-08",28.6513,28.8702,28.4666,28.8155,354200.0],["2012-10-09",28.8634,28.9249,28.6171,28.7813,471900.0],["2012-10-10",28.7813,28.9044,28.5145,28.706,662400.0],["2012-10-11",28.8839,29.2191,28.7402,29.007,340100.0],["2012-10-12",29.1097,29.3765,28.6787,28.9318,238100.0],["2012-10-15",28.9797,29.3423,28.7402,29.3354,233700.0],["2012-10-16",29.3696,30.1701,29.2602,30.1564,604600.0],["2012-10-17",30.1495,30.43,29.9101,30.4232,258600.0],["2012-10-18",30.3137,30.6284,30.1085,30.3342,263000.0],["2012-10-19",30.3411,30.4711,29.6638,29.7733,323100.0],["2012-10-22",29.6775,30.088,29.2875,29.7117,435000.0],["2012-10-23",30.9363,31.8393,30.9363,31.3468,1356600.0],["2012-10-24",31.723,32.154,30.4984,30.5053,919700.0],["2012-10-25",30.8405,30.9978,30.1085,30.4232,649500.0],["2012-10-26",30.4574,30.7995,30.389,30.6489,387800.0],["2012-10-31",30.4232,31.3604,30.4232,30.8679,578700.0],["2012-11-01",30.69,31.7573,30.5395,31.7367,639000.0],["2012-11-02",31.853,32.154,31.2236,31.292,607400.0],["2012-11-05",31.0184,31.2647,30.9089,30.9979,438400.0],["2012-11-06",31.3399,32.8313,31.2305,32.5029,996700.0],["2012-11-07",32.0172,32.1198,31.3878,31.5862,522300.0],["2012-11-08",31.5657,31.812,31.1278,31.1347,498000.0],["2012-11-09",30.95,31.1826,30.7105,30.9021,458100.0],["2012-11-12",30.9773,31.292,30.82,31.1962,262400.0],["2012-11-13",30.991,31.4562,30.8405,31.121,362800.0],["2012-11-14",31.2989,31.3673,30.0196,30.1085,594300.0],["2012-11-15",30.1429,30.3634,29.4746,30.1567,628400.0],["2012-11-16",30.1085,30.5426,29.9018,30.4668,506300.0],["2012-11-19",30.8733,31.2591,30.7837,31.2591,282500.0],["2012-11-20",31.2384,31.4451,31.1144,31.3004,602700.0],["2012-11-21",31.2866,31.4451,31.0662,31.4175,264600.0],["2012-11-23",31.5071,31.7345,31.2453,31.7069,127000.0],["2012-11-26",31.5209,31.8241,31.4176,31.7758,271100.0],["2012-11-27",32.3615,33.2433,31.3073,31.9205,475500.0],["2012-11-28",31.8034,32.1341,31.4658,32.1065,319300.0],["2012-11-29",32.2995,32.8162,32.2995,32.7611,575500.0],["2012-11-30",32.7335,32.9264,32.1685,32.4304,546600.0],["2012-12-03",32.7817,33.0366,32.1892,32.6577,749500.0],["2012-12-04",32.5888,32.9678,32.3615,32.8575,353100.0],["2012-12-05",32.9471,33.2916,32.7817,33.1124,540600.0],["2012-12-06",32.9678,33.3674,32.9609,33.3674,442600.0],["2012-12-07",33.4569,33.6636,33.264,33.4776,338700.0],["2012-12-10",33.4156,34.0288,33.2709,33.9944,490200.0],["2012-12-11",33.953,34.2079,33.6292,33.8428,382000.0],["2012-12-12",33.9117,34.3457,33.8014,33.9323,507400.0],["2012-12-13",34.0908,34.2079,33.6636,33.9461,490800.0],["2012-12-14",33.9323,34.7315,33.9323,34.1735,743500.0],["2012-12-17",34.3182,34.3733,33.4845,33.6361,645900.0],["2012-12-18",33.9943,35.138,33.7187,35.0967,644200.0],["2012-12-19",35.0347,35.1312,34.6971,35.0209,424200.0],["2012-12-20",35.1243,35.1449,34.8211,34.9934,361000.0],["2012-12-21",33.9186,34.8211,33.6498,34.7384,487200.0],["2012-12-24",34.704,34.952,34.5317,34.7591,107800.0],["2012-12-26",34.828,34.9176,34.2424,34.2562,262100.0],["2012-12-27",34.1873,34.2148,33.5465,33.8428,543500.0],["2012-12-28",33.5947,33.9117,33.5121,33.5465,302600.0],["2012-12-31",33.5121,34.4766,33.3398,34.4008,433100.0],["2013-01-02",35.1381,35.3241,34.7316,35.2001,519700.0],["2013-01-03",35.2001,36.2611,35.1518,35.7995,608800.0],["2013-01-04",35.889,35.889,35.4412,35.7788,391500.0],["2013-01-07",35.4136,35.641,35.0003,35.5859,430100.0],["2013-01-08",35.5101,35.5652,34.9383,35.4068,317700.0],["2013-01-09",35.5446,35.9097,35.3379,35.8408,261500.0],["2013-01-10",36.1784,36.9639,36.1784,36.6607,669100.0],["2013-01-11",36.6883,36.8536,36.3507,36.5987,247700.0],["2013-01-14",36.4747,36.7158,36.3507,36.702,277800.0],["2013-01-15",36.4747,37.5081,36.4747,37.4255,468500.0],["2013-01-16",37.4186,37.5426,37.1361,37.4599,413100.0],["2013-01-17",37.6115,37.9835,37.577,37.7562,552200.0],["2013-01-18",37.9147,37.9353,37.6391,37.894,421200.0],["2013-01-22",37.8251,38.1558,37.5839,38.142,265400.0],["2013-01-23",38.0456,38.1627,37.6322,38.0249,234800.0],["2013-01-24",38.1007,38.8448,38.0042,38.7965,356600.0],["2013-01-25",38.7276,38.8172,37.956,38.5692,477200.0],["2013-01-28",38.2316,38.4934,37.9835,38.2522,567700.0],["2013-01-29",38.0938,38.266,37.8802,38.2178,336200.0],["2013-01-30",38.0731,38.142,37.2119,37.3841,520800.0],["2013-01-31",37.832,39.52,37.7631,39.1204,1219500.0],["2013-02-01",39.8093,40.4914,39.3271,39.892,918700.0],["2013-02-04",39.6647,39.8093,38.7001,39.0859,784200.0],["2013-02-05",39.8576,40.6637,39.2788,40.5465,1276200.0],["2013-02-06",40.3467,40.891,40.2641,40.5879,461400.0],["2013-02-07",40.6912,40.8842,39.8576,40.1883,363700.0],["2013-02-08",40.1883,40.5603,40.016,40.1056,386300.0],["2013-02-11",39.7611,40.0918,39.4235,39.52,611200.0],["2013-02-12",39.6371,39.8851,39.3477,39.8438,595100.0],["2013-02-13",39.892,40.1401,39.458,39.7405,668900.0],["2013-02-14",39.5811,40.3085,39.4703,40.2115,446900.0],["2013-02-15",40.5648,40.6964,39.5049,39.7751,646300.0],["2013-02-19",39.9621,40.3292,39.782,39.8928,588200.0],["2013-02-20",39.8166,39.8651,38.9854,39.1239,726000.0],["2013-02-21",39.0477,39.1032,38.1749,38.5074,732300.0],["2013-02-22",38.6598,39.1516,38.6529,38.8191,455400.0],["2013-02-25",39.117,39.2625,37.69,37.69,430100.0],["2013-02-26",37.8424,37.9879,37.4337,37.4892,1214200.0],["2013-02-27",37.5792,38.743,37.5792,38.6183,797000.0],["2013-02-28",38.6598,39.1724,38.646,38.93,452900.0],["2013-03-01",38.6945,38.8261,38.168,38.3966,426100.0],["2013-03-04",38.2026,38.5005,37.7177,38.5005,469400.0],["2013-03-05",38.7222,39.8998,38.7222,39.2763,660800.0],["2013-03-06",39.5465,40.3777,39.5465,40.1422,553800.0],["2013-03-07",40.2669,40.4193,39.8444,40.357,597700.0],["2013-03-08",40.641,41.1466,40.4539,40.7656,464600.0],["2013-03-11",40.7587,41.3544,40.5855,41.0912,356200.0],["2013-03-12",41.0912,41.1813,40.3154,40.5994,376600.0],["2013-03-13",40.7518,41.8532,40.6825,41.8116,594600.0],["2013-03-14",42.0402,42.726,41.9779,42.5459,561800.0],["2013-03-15",42.5182,42.532,41.8601,42.255,553400.0],["2013-03-18",41.7354,42.5113,41.3267,42.1164,307600.0],["2013-03-19",42.2827,42.4074,40.8973,41.4584,502500.0],["2013-03-20",41.5276,41.777,40.9665,41.2783,568400.0],["2013-03-21",41.0635,41.1466,39.879,40.3223,640800.0],["2013-03-22",41.4099,41.6592,40.8973,41.6177,795600.0],["2013-03-25",41.7147,42.1303,41.1189,41.6385,556600.0],["2013-03-26",41.8255,42.068,41.3268,41.6939,511200.0],["2013-03-27",41.2921,41.3544,40.7449,41.1466,664500.0],["2013-03-28",41.5553,41.8809,41.1466,41.3891,839200.0],["2013-04-01",41.3891,41.5138,40.1769,40.641,623700.0],["2013-04-02",40.6964,41.0219,40.253,40.3847,561100.0],["2013-04-03",40.2323,40.5578,39.9275,40.1145,689700.0],["2013-04-04",40.1284,40.1769,39.6296,39.8305,570700.0],["2013-04-05",39.4218,40.1491,38.5074,40.0591,1186400.0],["2013-04-08",40.0314,41.015,40.0314,41.0012,720000.0],["2013-04-09",41.0912,41.1951,40.3708,40.7656,620000.0],["2013-04-10",40.8626,42.7191,40.8626,42.5805,763900.0],["2013-04-11",42.5251,42.7606,41.8324,41.9432,602900.0],["2013-04-12",41.68,42.5113,41.68,42.5113,429900.0],["2013-04-15",42.1233,42.4835,39.304,39.3664,979600.0],["2013-04-16",39.7612,40.7172,39.7612,40.6202,558100.0],["2013-04-17",40.1768,40.3292,38.743,39.214,844100.0],["2013-04-18",39.3179,39.5049,38.2858,38.8469,843800.0],["2013-04-19",38.9993,39.8721,38.6875,39.5881,574200.0],["2013-04-22",39.5673,39.7266,38.5559,39.6712,662100.0],["2013-04-23",39.3802,39.969,36.4224,36.9281,3050300.0],["2013-04-24",38.1057,39.879,38.1057,39.4426,1960700.0],["2013-04-25",39.4634,39.9552,38.9646,39.5673,889700.0],["2013-04-26",39.498,39.6642,39.1586,39.3941,648900.0],["2013-04-29",39.4772,39.976,39.02,39.8305,492600.0],["2013-04-30",39.8236,40.2253,39.3872,40.2253,648600.0],["2013-05-01",40.0314,40.1145,39.1794,39.2625,543200.0],["2013-05-02",39.4634,39.6989,39.1794,39.3248,658100.0],["2013-05-03",39.969,41.4168,39.5673,40.4955,939600.0],["2013-05-06",40.4816,41.5692,40.4816,41.3891,739100.0],["2013-05-07",41.5623,42.248,41.396,42.1788,765600.0],["2013-05-08",41.9363,42.3242,41.8186,42.255,896100.0],["2013-05-09",42.1511,42.532,41.8255,42.1164,508200.0],["2013-05-10",42.1234,42.4836,41.7701,42.3935,484200.0],["2013-05-13",42.1788,42.3312,41.6592,41.7562,414800.0],["2013-05-14",41.7285,42.6775,41.7285,42.629,600800.0],["2013-05-15",42.5459,43.1693,42.2757,43.1486,550700.0],["2013-05-16",42.9606,43.3504,42.3897,42.5568,413600.0],["2013-05-17",43.0233,43.5245,42.9606,43.5245,543500.0],["2013-05-20",43.8865,44.9029,43.8586,44.3808,803000.0],["2013-05-21",44.5409,45.0282,44.4574,44.5687,579600.0],["2013-05-22",44.6035,44.9307,43.3435,43.7264,544700.0],["2013-05-23",42.7726,44.1162,42.6334,43.9213,582300.0],["2013-05-24",43.6637,43.8378,42.7796,43.5732,342300.0],["2013-05-28",44.4574,44.8681,43.8169,44.2485,638800.0],["2013-05-29",43.9074,44.3112,43.5523,43.9631,451700.0],["2013-05-30",44.0327,44.4991,43.9492,44.1023,625200.0],["2013-05-31",43.977,44.5479,43.8586,43.8865,644400.0],["2013-06-03",43.9631,44.1928,42.7378,43.5245,497600.0],["2013-06-04",43.4201,43.8795,42.7657,42.9954,511100.0],["2013-06-05",42.7587,42.9188,41.6031,41.9233,893000.0],["2013-06-06",41.9372,42.6055,41.9303,42.5777,482000.0],["2013-06-07",42.9119,44.1441,42.7796,43.7055,349100.0],["2013-06-10",43.9631,44.3042,43.4688,43.6289,371000.0],["2013-06-11",43.0093,43.427,42.5846,42.8353,333400.0],["2013-06-12",43.1834,43.4201,42.6264,42.71,430600.0],["2013-06-13",42.71,43.4758,42.5359,43.3713,679000.0],["2013-06-14",43.3156,43.9839,43.065,43.2251,417200.0],["2013-06-17",43.615,43.8238,42.6752,43.0441,314800.0],["2013-06-18",43.1068,43.2599,42.9119,43.2599,510600.0],["2013-06-19",43.2669,43.4827,42.8074,42.8283,496400.0],["2013-06-20",42.3201,42.4663,41.5752,41.8398,581000.0],["2013-06-21",42.2018,42.6125,41.3664,42.1113,696800.0],["2013-06-24",41.61,41.6239,40.6284,40.9695,448900.0],["2013-06-25",41.436,42.1878,41.1018,42.0208,419400.0],["2013-06-26",42.3897,42.6195,41.7632,42.2853,252300.0],["2013-06-27",42.6334,42.8979,42.4524,42.8074,284900.0],["2013-06-28",42.6821,42.8353,42.3062,42.3201,431600.0],["2013-07-01",42.2923,42.7378,42.0347,42.1461,431000.0],["2013-07-02",42.4106,42.7935,41.6448,41.8049,486600.0],["2013-07-03",41.6379,41.9511,41.3315,41.6379,329900.0],["2013-07-05",42.0834,42.1809,41.5543,41.9372,569500.0],["2013-07-08",42.0068,42.1321,41.6309,41.8537,499500.0],["2013-07-09",41.5613,42.4802,41.4986,42.2505,748100.0],["2013-07-10",42.3062,42.4245,41.8397,41.9372,600100.0],["2013-07-11",42.5429,42.6612,42.2227,42.4037,525700.0],["2013-07-12",42.2923,42.5777,42.1321,42.341,443400.0],["2013-07-15",42.1113,43.0511,41.9651,42.7239,554700.0],["2013-07-16",42.9606,43.4201,41.979,42.0416,738100.0],["2013-07-17",42.1809,42.5011,41.9163,42.4176,335200.0],["2013-07-18",42.5568,43.4688,42.4176,43.2669,457900.0],["2013-07-19",43.5106,43.7473,43.0511,43.6289,667700.0],["2013-07-22",43.7264,44.0675,43.6428,43.8795,674600.0],["2013-07-23",43.8447,43.8447,42.4106,43.5941,975600.0],["2013-07-24",43.7194,44.2067,42.9119,42.9258,725500.0],["2013-07-25",42.9606,43.2391,42.4872,42.9188,619400.0],["2013-07-26",42.703,42.9606,42.4593,42.9119,516800.0],["2013-07-29",42.7796,42.877,42.0347,42.1461,494200.0],["2013-07-30",42.3619,42.7796,42.1182,42.3967,335600.0],["2013-07-31",42.3688,43.3574,42.1252,43.0511,414700.0],["2013-08-01",43.5106,45.0769,43.0511,45.0212,986700.0],["2013-08-02",44.9516,45.244,44.6314,45.1048,376800.0],["2013-08-05",44.9447,45.0978,44.2903,44.5479,316500.0],["2013-08-06",44.4295,44.5896,43.0163,43.2878,687500.0],["2013-08-07",43.065,43.1694,42.3131,42.4524,813300.0],["2013-08-08",42.6751,43.0232,42.1809,42.4315,1221900.0],["2013-08-09",42.4454,42.6612,42.1043,42.2157,536900.0],["2013-08-12",42.1321,42.2644,41.8049,42.1878,664300.0],["2013-08-13",42.3201,42.334,41.5752,41.6657,747400.0],["2013-08-14",41.791,42.1113,41.6309,41.6657,602600.0],["2013-08-15",41.3086,41.6097,41.1126,41.2946,569500.0],["2013-08-16",41.3227,41.8268,40.9726,41.2316,544200.0],["2013-08-19",41.2036,41.2596,40.5455,40.6015,446100.0],["2013-08-20",40.7345,41.4207,40.5525,41.1406,887400.0],["2013-08-21",41.0146,41.0146,40.3704,40.7135,582700.0],["2013-08-22",40.8045,41.8477,40.8045,41.6727,371900.0],["2013-08-23",41.6937,41.7287,41.0356,41.5187,332100.0],["2013-08-26",41.5817,41.7987,41.2036,41.2876,277100.0],["2013-08-27",40.7275,40.9796,39.8103,39.9714,578400.0],["2013-08-28",39.9013,40.1464,39.3762,39.4042,855500.0],["2013-08-29",39.3972,40.1114,39.3622,39.7053,462800.0],["2013-08-30",39.7963,39.8243,38.8721,38.9351,721800.0],["2013-09-03",39.4883,40.0134,38.7461,38.8301,955600.0],["2013-09-04",38.6271,39.6003,38.6271,39.3762,695800.0],["2013-09-05",39.4603,39.9364,39.4603,39.5583,564500.0],["2013-09-06",39.7333,40.3144,38.9492,39.8944,705700.0],["2013-09-09",39.9083,40.5455,39.8663,40.4194,459700.0],["2013-09-10",40.8746,41.3367,40.7065,41.1756,483800.0],["2013-09-11",41.0776,42.4569,40.8465,42.1838,871800.0],["2013-09-12",42.1838,42.2538,41.6517,41.7147,419100.0],["2013-09-13",41.7567,42.1278,41.3647,41.6307,346200.0],["2013-09-16",42.0578,42.3589,41.8478,42.2958,442600.0],["2013-09-17",42.3028,42.3939,41.9038,42.0858,537900.0],["2013-09-18",42.1558,42.961,41.9458,42.7509,357400.0],["2013-09-19",42.863,43.4301,42.6109,43.003,640900.0],["2013-09-20",43.185,43.185,42.2678,42.2888,531100.0],["2013-09-23",42.1978,42.3168,41.6517,41.7287,338500.0],["2013-09-24",41.6587,42.1558,41.3086,41.4977,688800.0],["2013-09-25",41.6307,42.0018,41.2456,41.7077,457100.0],["2013-09-26",41.8757,42.2678,41.6937,41.9668,455600.0],["2013-09-27",41.7287,41.9948,41.5607,41.7988,240000.0],["2013-09-30",41.1406,42.1348,41.0216,41.7988,450800.0],["2013-10-01",41.7777,42.786,41.6377,42.6879,495800.0],["2013-10-02",42.2538,42.6529,42.1138,42.5479,352500.0],["2013-10-03",42.3799,42.5689,41.1616,41.5537,615500.0],["2013-10-04",41.5047,42.1278,41.3366,41.9598,235400.0],["2013-10-07",41.5397,41.6517,41.1756,41.1896,394100.0],["2013-10-08",41.1406,41.3296,40.1884,40.3074,429900.0],["2013-10-09",40.3214,40.4125,39.8593,40.2094,463300.0],["2013-10-10",40.8045,41.7917,40.8045,41.5747,595800.0],["2013-10-11",41.4277,41.7567,41.2246,41.7427,374900.0],["2013-10-14",41.4837,42.2258,41.3227,42.2258,404600.0],["2013-10-15",42.954,42.954,41.3507,41.6167,542800.0],["2013-10-16",41.7707,42.2958,41.6307,41.9178,401000.0],["2013-10-17",41.6657,42.5199,41.5187,42.5059,338700.0],["2013-10-18",42.877,43.4721,42.6949,43.4371,692100.0],["2013-10-21",43.4091,43.5281,42.6949,43.248,640100.0],["2013-10-22",43.4091,44.6763,43.4091,44.2773,854500.0],["2013-10-23",44.1932,44.8794,44.1512,44.8584,943100.0],["2013-10-24",44.8794,45.7896,44.8794,45.7056,980600.0],["2013-10-25",45.7126,45.9366,45.3065,45.7476,738700.0],["2013-10-28",45.6986,46.3777,45.4465,46.3427,621000.0],["2013-10-29",46.3917,46.5667,46.1256,46.5597,518000.0],["2013-10-30",46.5177,46.5597,45.9996,46.0976,545800.0],["2013-10-31",46.1256,46.5737,45.9366,46.0906,471400.0],["2013-11-01",46.2867,46.5597,46.0976,46.4057,641400.0],["2013-11-04",46.6158,46.9588,46.4407,46.9098,432800.0],["2013-11-05",46.6648,46.8538,46.4757,46.5247,484900.0],["2013-11-06",46.7068,46.9098,46.2517,46.3707,505800.0],["2013-11-07",46.5387,46.6998,44.9704,45.1384,686600.0],["2013-11-08",45.1594,45.4465,44.8024,45.2155,826700.0],["2013-11-11",45.3415,46.0766,45.2505,45.6495,503900.0],["2013-11-12",45.6215,45.8386,45.2505,45.8106,450000.0],["2013-11-13",45.6215,46.2517,45.6075,46.2027,501200.0],["2013-11-14",46.1815,46.7023,45.9775,46.5334,371500.0],["2013-11-15",46.7657,47.8917,46.7657,47.8847,706400.0],["2013-11-18",47.9621,48.3844,47.6032,47.9691,715200.0],["2013-11-19",47.8706,48.0888,47.5046,47.8565,523100.0],["2013-11-20",47.8565,48.1451,47.5469,47.7158,491900.0],["2013-11-21",47.7791,48.8207,47.7791,48.4688,618500.0],["2013-11-22",48.4547,48.5885,48.0888,48.5673,307500.0],["2013-11-25",48.5885,48.7574,48.2718,48.4055,609800.0],["2013-11-26",48.3492,48.6236,48.2155,48.5392,361000.0],["2013-11-27",48.7222,49.0529,48.6659,48.9474,510700.0],["2013-11-29",48.8348,49.5104,48.7222,49.1515,266200.0],["2013-12-02",49.1444,49.3415,48.7644,48.9826,508200.0],["2013-12-03",48.7081,49.0107,48.5251,48.6236,461500.0],["2013-12-04",48.3844,48.8277,47.8636,48.4266,447400.0],["2013-12-05",48.3492,48.6799,48.131,48.1803,349900.0],["2013-12-06",48.7151,48.7714,48.2577,48.3844,305200.0],["2013-12-09",48.497,48.7151,47.8987,48.0254,423900.0],["2013-12-10",47.8776,48.7714,47.6524,47.758,471700.0],["2013-12-11",47.8354,47.8354,46.8924,47.2724,505500.0],["2013-12-12",47.1527,47.5891,46.5616,47.012,750100.0],["2013-12-13",47.1528,47.7791,47.0894,47.6384,347200.0],["2013-12-16",48.0536,49.25,47.8776,49.0952,700000.0],["2013-12-17",49.0952,49.2781,48.8629,49.1233,512000.0],["2013-12-18",49.44,49.7919,48.884,49.7497,850300.0],["2013-12-19",49.9397,50.4957,49.7426,50.3127,605100.0],["2013-12-20",50.5309,50.6012,50.1719,50.2423,531900.0],["2013-12-23",50.9039,51.7202,50.7279,51.4246,699000.0],["2013-12-24",51.5936,51.6428,51.3543,51.5936,110600.0],["2013-12-26",51.7202,51.9314,51.3754,51.5865,220000.0],["2013-12-27",51.5795,51.8117,51.3402,51.6569,179200.0],["2013-12-30",51.9032,52.044,51.6076,51.8469,314700.0],["2013-12-31",51.8047,52.058,51.7061,51.9243,255100.0],["2014-01-02",51.4528,51.5936,50.8898,51.122,453500.0],["2014-01-03",51.2628,51.5443,51.0446,51.2276,303500.0],["2014-01-06",51.4739,51.6569,50.3901,50.3901,609800.0],["2014-01-07",50.6857,51.4528,50.4323,50.9039,440800.0],["2014-01-08",50.8898,51.122,50.566,51.0798,468900.0],["2014-01-09",51.0798,51.2065,50.4183,50.7842,505700.0],["2014-01-10",50.742,51.4387,50.6716,51.3754,588700.0],["2014-01-13",51.3332,51.495,50.5309,50.6646,551500.0],["2014-01-14",50.8053,51.1291,50.7279,51.0094,456600.0],["2014-01-15",51.0939,52.0369,51.0939,51.7625,474700.0],["2014-01-16",51.4598,51.8891,51.3754,51.6287,257900.0],["2014-01-17",51.8117,52.3958,51.2698,52.2903,580500.0],["2014-01-21",52.4733,52.8815,52.1214,52.5859,589300.0],["2014-01-22",52.7055,52.8533,52.4874,52.6774,394900.0],["2014-01-23",52.8603,52.9237,51.5865,52.1918,413900.0],["2014-01-24",51.7836,52.0651,50.4886,50.5872,622600.0],["2014-01-27",50.4957,50.6857,49.243,49.8412,632400.0],["2014-01-28",49.9749,50.6505,49.9749,50.2845,285600.0],["2014-01-29",49.7849,50.7068,49.6512,50.0593,515500.0],["2014-01-30",50.4042,50.5942,50.0593,50.5098,558800.0],["2014-01-31",49.7215,50.6435,49.616,50.1016,501700.0],["2014-02-03",50.0382,50.3479,48.1662,48.3914,1040000.0],["2014-02-04",48.4125,49.4471,45.2948,48.9263,1176200.0],["2014-02-05",48.7714,48.9333,47.7932,48.4266,671300.0],["2014-02-06",48.687,49.5878,48.4195,49.4541,715400.0],["2014-02-07",49.6512,50.3549,49.4119,50.2705,528200.0],["2014-02-10",50.0382,50.2494,49.6371,49.806,614800.0],["2014-02-11",49.63,50.5238,49.5245,50.2493,514100.0],["2014-02-12",50.4957,50.8687,50.1931,50.362,354500.0],["2014-02-13",49.8528,50.6519,49.7185,50.2276,613200.0],["2014-02-14",50.2205,50.8286,50.0862,50.7014,443400.0],["2014-02-18",50.5599,50.7721,50.2983,50.5741,381200.0],["2014-02-19",50.5882,51.4297,50.072,50.164,667000.0],["2014-02-20",50.1923,50.857,49.9023,50.7792,427600.0],["2014-02-21",50.8357,51.5499,50.7579,51.4368,634200.0],["2014-02-24",51.5075,53.0208,51.4509,52.1793,718200.0],["2014-02-25",52.1369,52.2429,51.5499,51.8045,351300.0],["2014-02-26",51.7974,52.4621,51.5004,51.6419,646400.0],["2014-02-27",51.5075,52.6036,51.3166,52.5894,615500.0],["2014-02-28",52.6319,53.6784,52.5399,53.2612,705700.0],["2014-03-03",52.646,52.9147,52.2995,52.6318,540800.0],["2014-03-04",53.2258,54.4209,53.2258,54.0108,487100.0],["2014-03-05",54.0108,54.5694,53.94,54.4775,537300.0],["2014-03-06",54.6896,54.9795,54.5128,54.824,718900.0],["2014-03-07",55.0432,55.4038,54.8098,55.0715,643100.0],["2014-03-10",54.8805,55.319,54.3856,54.9583,364600.0],["2014-03-11",55.1846,55.7079,54.2582,54.3714,905300.0],["2014-03-12",54.032,54.7462,53.8552,54.5835,714700.0],["2014-03-13",54.8522,54.9937,53.8057,54.1239,842800.0],["2014-03-14",53.9966,54.7957,53.9259,54.6118,667900.0],["2014-03-17",55.0785,55.5806,54.9159,55.121,337200.0],["2014-03-18",55.1351,55.6937,55.0432,55.418,517100.0],["2014-03-19",55.3614,55.7927,54.9442,55.3755,453300.0],["2014-03-20",55.319,55.5382,54.9795,55.4392,400100.0],["2014-03-21",55.8776,56.1675,55.5028,55.6513,785200.0],["2014-03-24",56.0685,56.2241,54.9442,55.7503,594800.0],["2014-03-25",56.0119,56.1675,55.4675,55.7291,622500.0],["2014-03-26",55.9695,56.1322,55.0997,55.1068,448600.0],["2014-03-27",55.0715,55.9271,54.2441,54.6613,727300.0],["2014-03-28",54.7886,55.9624,54.7108,55.6584,444300.0],["2014-03-31",56.2382,57.009,56.0473,56.514,651500.0],["2014-04-01",56.6201,57.5181,56.3938,57.4686,953500.0],["2014-04-02",57.5323,58.1404,57.4404,57.8151,743900.0],["2014-04-03",57.8505,58.2747,57.5535,57.7727,579000.0],["2014-04-04",58.1404,58.3101,56.5494,56.8888,627000.0],["2014-04-07",56.7757,56.8393,55.1068,55.2978,589700.0],["2014-04-08",55.4392,56.5777,55.2624,56.3372,723700.0],["2014-04-09",56.7898,57.7939,56.5423,57.7091,525600.0],["2014-04-10",57.603,57.8858,55.8564,56.0261,545300.0],["2014-04-11",55.7079,56.1534,55.2341,55.3402,659100.0],["2014-04-14",55.9483,56.4079,55.3826,55.9271,560500.0],["2014-04-15",56.1039,56.5282,55.3331,55.9059,763700.0],["2014-04-16",56.2382,57.2353,56.1109,56.9948,486200.0],["2014-04-17",57.0585,57.0797,56.4009,56.6342,837700.0],["2014-04-21",56.5706,57.207,56.3089,57.1646,535200.0],["2014-04-22",57.2777,57.8151,56.9029,57.5818,827000.0],["2014-04-23",58.3384,59.682,58.3384,58.6142,1105800.0],["2014-04-24",58.989,59.0243,57.7586,58.7768,783100.0],["2014-04-25",58.5647,58.9961,57.9283,57.9707,835500.0],["2014-04-28",58.2394,58.3243,57.3201,57.9071,971200.0],["2014-04-29",58.1828,58.1899,57.2989,57.3838,850000.0],["2014-04-30",57.3202,58.2819,57.0797,58.1121,635900.0],["2014-05-01",58.0768,58.8263,57.8222,58.1333,574300.0],["2014-05-02",58.2323,58.8051,57.8576,57.9848,444400.0],["2014-05-05",57.6949,58.1121,57.0302,57.8363,394900.0],["2014-05-06",57.6454,58.6,57.511,58.1262,646600.0],["2014-05-07",58.2748,58.8617,57.8151,58.3455,466600.0],["2014-05-08",58.2394,59.3991,58.0131,58.0838,667600.0],["2014-05-09",58.1051,58.4091,57.6313,58.4021,576900.0],["2014-05-12",58.6425,60.0002,58.6425,59.8092,647800.0],["2014-05-13",59.8587,60.0355,59.5264,59.7102,553100.0],["2014-05-14",59.6607,59.6607,58.4586,58.6354,368400.0],["2014-05-15",58.3088,58.4579,57.549,58.3585,651500.0],["2014-05-16",58.5502,58.6567,58.0461,58.6567,283300.0],["2014-05-19",58.5786,59.4733,58.4366,59.2034,497500.0],["2014-05-20",59.1537,59.3383,58.3088,58.5289,595700.0],["2014-05-21",58.7064,59.3454,58.5147,58.6993,349300.0],["2014-05-22",58.7135,58.8981,58.4153,58.6851,432800.0],["2014-05-23",58.7916,59.7147,58.749,59.4804,434700.0],["2014-05-27",59.7786,60.1123,59.6011,59.6366,359900.0],["2014-05-28",59.8567,61.2057,59.7076,60.7087,946600.0],["2014-05-29",60.7087,61.7809,60.4673,61.7525,806600.0],["2014-05-30",61.6602,61.7738,61.291,61.6247,477200.0],["2014-06-02",61.7028,61.9371,61.2484,61.8022,487400.0],["2014-06-03",61.717,61.717,60.4815,60.9289,576500.0],["2014-06-04",60.7655,61.22,60.4744,60.9359,398900.0],["2014-06-05",60.9572,61.6318,60.6874,61.4259,436200.0],["2014-06-06",61.4614,62.569,61.4614,62.4625,413300.0],["2014-06-09",62.4696,63.3714,62.3063,62.8531,621000.0],["2014-06-10",62.6969,62.8602,61.9158,62.7039,298900.0],["2014-06-11",62.3844,62.5406,61.8235,62.0365,315400.0],["2014-06-12",61.9726,62.0862,60.7229,61.0779,436600.0],["2014-06-13",61.2554,61.6318,60.9714,61.5182,366900.0],["2014-06-16",61.4543,62.1004,61.0921,61.2412,407600.0],["2014-06-17",61.1418,61.6531,60.8223,61.3264,282200.0],["2014-06-18",61.9158,62.5975,61.6602,62.3987,643300.0],["2014-06-19",62.3773,62.6472,61.9868,62.3205,329600.0],["2014-06-20",62.2637,62.4767,62.0933,62.1714,501800.0],["2014-06-23",62.214,62.3276,61.7454,61.9584,425300.0],["2014-06-24",61.7738,62.3773,61.0921,61.1489,398500.0],["2014-06-25",61.0637,61.6815,61.0069,61.5182,353900.0],["2014-06-26",61.575,61.8306,60.7726,61.8235,356900.0],["2014-06-27",61.7028,61.9584,61.2626,61.8519,477800.0],["2014-06-30",61.8235,62.8105,61.5963,62.5477,503100.0],["2014-07-01",62.6898,63.2578,62.5975,63.1371,431000.0],["2014-07-02",63.1158,63.5986,62.7111,62.9951,253100.0],["2014-07-03",63.1584,63.5347,63.0164,63.3714,240500.0],["2014-07-07",63.272,63.272,62.5619,63.0164,278100.0],["2014-07-08",62.9809,63.0022,62.3134,62.7536,369200.0],["2014-07-09",62.8744,63.1016,62.4696,62.6897,375400.0],["2014-07-10",62.2282,62.3844,61.7525,61.8874,414500.0],["2014-07-11",61.9229,62.1572,61.5963,62.0365,302200.0],["2014-07-14",62.7111,63.7974,62.6969,62.7892,614800.0],["2014-07-15",62.8531,63.2578,62.6542,62.8318,531500.0],["2014-07-16",63.1939,63.3856,62.9454,63.2862,351600.0],["2014-07-17",63.2649,63.9465,62.5406,62.6685,492200.0],["2014-07-18",62.7679,63.7406,62.5974,63.5063,387500.0],["2014-07-21",63.2223,63.6767,63.059,63.4353,361600.0],["2014-07-22",63.8542,64.4436,63.5773,64.2235,1051900.0],["2014-07-23",64.614,64.7773,61.7596,63.6909,1910000.0],["2014-07-24",63.5702,65.0826,63.4211,65.04,1007800.0],["2014-07-25",64.8483,65.2601,64.4649,64.8341,783200.0],["2014-07-28",64.7631,65.1394,63.6057,63.8684,551800.0],["2014-07-29",63.3927,63.6625,62.3702,62.4128,656000.0],["2014-07-30",62.5975,62.9028,62.1004,62.4128,455300.0],["2014-07-31",61.7951,61.9726,60.5809,61.156,1032400.0],["2014-08-01",61.0637,61.7667,60.8578,61.5537,875200.0],["2014-08-04",61.8803,61.8803,61.0779,61.6034,473700.0],["2014-08-05",61.2413,61.8093,60.7726,60.8365,457100.0],["2014-08-06",60.3111,60.9217,60.091,60.5383,548000.0],["2014-08-07",60.7584,60.8649,60.0342,60.2259,500500.0],["2014-08-08",60.3324,60.9644,59.7857,60.9644,554100.0],["2014-08-11",61.4614,61.9158,61.3052,61.362,400800.0],["2014-08-12",61.4117,61.6815,61.1774,61.5892,301600.0],["2014-08-13",61.788,62.5051,61.7312,62.0507,256000.0],["2014-08-14",62.1434,62.3573,61.851,62.3145,215400.0],["2014-08-15",62.6283,62.8066,61.3377,62.1791,480500.0],["2014-08-18",62.6497,63.4768,62.393,63.4768,343000.0],["2014-08-19",63.7692,64.6962,63.7335,64.3824,483100.0],["2014-08-20",64.3396,65.2595,64.2755,64.7604,584900.0],["2014-08-21",64.7746,65.0598,64.5464,64.5821,300000.0],["2014-08-22",64.5821,64.9386,64.2897,64.739,285500.0],["2014-08-25",64.96,65.3237,64.5322,64.8602,388900.0],["2014-08-26",64.903,65.1882,64.6391,64.7033,279000.0],["2014-08-27",64.7532,64.8031,64.5179,64.5963,183700.0],["2014-08-28",64.2969,64.6748,64.033,64.5892,208600.0],["2014-08-29",64.6748,64.8245,64.1543,64.4181,546200.0],["2014-09-02",64.7104,66.1722,64.5607,66.051,734900.0],["2014-09-03",66.3148,66.9209,66.1437,66.2293,700800.0],["2014-09-04",66.1936,66.6571,65.7586,65.9726,441700.0],["2014-09-05",65.9583,66.5644,65.7087,66.5359,457800.0],["2014-09-08",66.5858,66.6428,66.0153,66.2649,229000.0],["2014-09-09",66.2578,66.3006,65.5804,65.6231,309600.0],["2014-09-10",65.9084,65.9084,65.0242,65.5091,285300.0],["2014-09-11",65.288,65.7872,65.1882,65.7301,309400.0],["2014-09-12",65.7373,66.2792,65.616,66.1009,455700.0],["2014-09-15",66.1437,66.4646,65.1312,65.4306,623400.0],["2014-09-16",65.3451,66.3719,65.0385,66.108,304300.0],["2014-09-17",66.436,66.6714,65.723,66.2578,392200.0],["2014-09-18",66.2934,66.871,66.1009,66.7355,235900.0],["2014-09-19",66.8496,66.9352,65.887,66.1294,421900.0],["2014-09-22",65.9084,66.0367,64.5892,64.7532,323700.0],["2014-09-23",64.632,65.0599,64.304,64.304,379400.0],["2014-09-24",64.3396,64.96,64.14,64.9101,445100.0],["2014-09-25",64.7105,64.7105,63.6836,63.8049,471700.0],["2014-09-26",63.8048,64.8103,63.6979,64.6035,441300.0],["2014-09-29",63.9546,64.9458,63.8548,64.7746,335100.0],["2014-09-30",64.8459,65.3593,64.1329,64.1542,450900.0],["2014-10-01",64.1186,64.1899,62.229,62.4714,683600.0],["2014-10-02",62.4714,62.7424,61.2806,62.4072,631500.0],["2014-10-03",62.8494,63.7764,62.6283,63.6266,435200.0],["2014-10-06",63.9688,64.5036,63.213,63.32,366200.0],["2014-10-07",63.2915,63.2915,61.5872,61.6086,483000.0],["2014-10-08",61.6086,62.6283,59.9044,62.5641,1139700.0],["2014-10-09",62.5142,62.5713,59.555,59.826,1232000.0],["2014-10-10",59.6976,59.7903,57.4158,57.8009,1076600.0],["2014-10-13",57.9506,58.6138,55.0057,55.1269,969500.0],["2014-10-14",55.2837,57.4229,55.2837,57.1805,961400.0],["2014-10-15",56.9167,57.6368,55.0342,57.2447,826500.0],["2014-10-16",56.2107,59.2341,56.0396,58.4141,791500.0],["2014-10-17",59.1842,60.3394,59.006,59.7761,669200.0],["2014-10-20",59.4552,60.1682,58.9703,59.8545,565000.0],["2014-10-21",60.1967,62.1791,60.1682,62.0792,823300.0],["2014-10-22",61.2378,62.0365,57.7581,57.8793,2545000.0],["2014-10-23",59.0487,60.9098,58.8277,60.1112,1208000.0],["2014-10-24",60.4463,60.6817,59.662,60.4963,693100.0],["2014-10-27",60.3109,60.646,60.0185,60.5604,835300.0],["2014-10-28",60.9027,62.1862,60.4606,62.0935,622100.0],["2014-10-29",62.2646,62.8494,61.1451,61.8368,669300.0],["2014-10-30",61.5801,63.1774,61.3591,62.393,774300.0],["2014-10-31",63.0989,63.2344,62.1791,63.0846,920200.0],["2014-11-03",63.213,63.7478,62.614,63.3128,811200.0],["2014-11-04",63.4412,64.1257,63.156,63.9118,653000.0],["2014-11-05",64.4537,64.9315,63.8976,64.632,585700.0],["2014-11-06",64.7746,65.231,64.2398,65.1811,497500.0],["2014-11-07",64.9671,65.5733,64.8245,65.2167,528700.0],["2014-11-10",65.4092,66.5287,65.3736,66.5216,514100.0],["2014-11-11",66.5573,66.7997,65.7087,66.1009,315800.0],["2014-11-12",65.9226,66.0439,65.4378,65.8299,395100.0],["2014-11-13",65.9302,66.2237,64.6988,65.3789,621800.0],["2014-11-14",65.3503,65.8586,65.157,65.3718,531700.0],["2014-11-17",65.2572,65.3216,64.7775,64.9279,398100.0],["2014-11-18",64.9923,66.1092,64.6988,65.4577,340900.0],["2014-11-19",65.3145,65.7154,64.6487,64.8277,497000.0],["2014-11-20",64.2334,65.2357,64.2191,64.9637,530300.0],["2014-11-21",65.5865,66.3526,65.4863,65.7369,477600.0],["2014-11-24",65.8228,66.7034,65.8228,66.6461,501000.0],["2014-11-25",66.8322,68.4431,66.7105,68.0135,686500.0],["2014-11-26",68.1066,68.2212,67.0614,67.2833,418500.0],["2014-11-28",67.2475,68.6006,67.0542,68.3858,525200.0],["2014-12-01",68.2426,68.5791,65.3861,65.8514,1026800.0],["2014-12-02",66.2094,66.8036,65.787,66.3955,511500.0],["2014-12-03",66.7392,67.7916,66.5888,67.4408,493800.0],["2014-12-04",67.4623,67.4623,66.2953,66.5602,488000.0],["2014-12-05",66.4671,67.3549,66.3239,67.0399,411100.0],["2014-12-08",66.9325,67.09,65.5364,65.8299,432600.0],["2014-12-09",64.9493,65.4935,64.3838,65.4362,452600.0],["2014-12-10",65.4076,65.5221,63.4101,63.5819,627200.0],["2014-12-11",63.7896,64.305,63.2311,63.3672,512200.0],["2014-12-12",63.0736,63.7036,62.7085,62.7944,582700.0],["2014-12-15",63.2669,63.5748,61.9568,62.6727,579700.0],["2014-12-16",62.6655,64.5413,62.551,62.6297,730400.0],["2014-12-17",62.5796,63.7108,61.6489,63.5175,596300.0],["2014-12-18",64.3909,65.1069,63.99,65.0925,731300.0],["2014-12-19",65.4648,65.9302,65.1283,65.5579,587300.0],["2014-12-22",65.8657,66.8322,65.8156,66.2881,353600.0],["2014-12-23",66.3884,67.3334,66.3884,66.954,317000.0],["2014-12-24",67.0327,67.2618,66.7392,66.8466,162800.0],["2014-12-26",66.9826,67.6412,66.9826,67.3334,157700.0],["2014-12-29",67.1401,67.3978,66.8537,67.1401,300100.0],["2014-12-30",66.8251,67.3978,66.7463,67.0685,411700.0],["2014-12-31",66.9325,67.7773,66.4385,66.4743,305500.0],["2015-01-02",66.7535,67.0399,64.8706,66.0662,604200.0],["2015-01-05",65.3574,65.5722,63.8325,63.9471,576000.0],["2015-01-06",64.305,64.4697,62.7085,63.2454,689900.0],["2015-01-07",63.7538,64.0544,63.1953,63.5748,450500.0],["2015-01-08",64.2549,65.2071,64.0687,65.0997,674800.0],["2015-01-09",65.1212,65.1212,63.9256,63.9614,413600.0],["2015-01-12",64.1761,64.1833,62.8373,63.1022,578100.0],["2015-01-13",63.7394,64.8921,62.6441,63.3528,461500.0],["2015-01-14",62.2216,63.0378,61.878,62.687,414800.0],["2015-01-15",63.0808,63.3313,62.1715,62.2503,633200.0],["2015-01-16",61.9639,63.3027,61.9639,63.2454,454900.0],["2015-01-20",63.7036,64.1833,62.7085,63.4244,336700.0],["2015-01-21",63.2812,64.663,63.1309,63.6964,640900.0],["2015-01-22",64.5055,64.8777,63.9184,64.8419,585400.0],["2015-01-23",64.6487,65.3718,64.3695,64.8706,404200.0],["2015-01-26",64.7274,65.3073,64.3623,64.7274,552300.0],["2015-01-27",63.5533,64.6129,63.3099,64.3981,610700.0],["2015-01-28",65.114,65.1928,62.8946,63.0235,397500.0],["2015-01-29",62.7013,63.2669,61.384,61.742,1365200.0],["2015-01-30",61.0332,61.4986,58.9141,59.272,1347100.0],["2015-02-02",59.6801,60.532,59.3436,60.1598,1345100.0],["2015-02-03",59.2649,63.9614,59.1718,63.3886,2073900.0],["2015-02-04",62.7228,63.7322,61.7849,63.3313,1295500.0],["2015-02-05",63.7036,64.2549,63.3385,63.6177,739200.0],["2015-02-06",63.6105,65.2357,63.5676,64.6701,747800.0],["2015-02-09",64.2191,65.1713,63.9828,64.6916,656400.0],["2015-02-10",65.3073,65.3073,64.1547,64.8849,740600.0],["2015-02-11",65.2142,66.4385,65.0138,66.0662,682700.0],["2015-02-12",66.1091,67.0757,66.1091,66.9468,478100.0],["2015-02-13",66.9754,67.269,66.8322,67.2403,405700.0],["2015-02-17",66.8752,67.3979,66.6247,67.3835,457100.0],["2015-02-18",67.2976,67.6198,67.047,67.1687,462400.0],["2015-02-19",67.2622,68.1103,67.2622,67.5856,254000.0],["2015-02-20",67.3484,68.2756,66.8956,68.1103,470200.0],["2015-02-23",68.1319,68.2181,67.6359,67.9881,319700.0],["2015-02-24",67.8372,68.6135,67.6431,68.3475,468400.0],["2015-02-25",68.1678,68.8435,68.1247,68.2469,320100.0],["2015-02-26",68.3906,68.6135,67.6072,67.8444,272100.0],["2015-02-27",67.7078,67.9666,67.3628,67.5569,394800.0],["2015-03-02",67.8013,68.2325,67.7366,68.0888,353900.0],["2015-03-03",67.9163,68.0672,66.9891,67.3341,316700.0],["2015-03-04",67.0394,67.5281,66.2919,67.3125,362000.0],["2015-03-05",67.3772,67.5713,66.9172,67.4634,343300.0],["2015-03-06",67.1184,67.4778,65.5587,65.7528,496600.0],["2015-03-09",65.8031,66.3781,65.8031,66.1697,248800.0],["2015-03-10",65.5228,65.6378,64.84,65.0628,332000.0],["2015-03-11",65.185,66.795,64.9837,66.5003,535400.0],["2015-03-12",66.8884,67.7869,66.6656,67.715,446000.0],["2015-03-13",67.5425,67.7797,66.2775,66.9315,287100.0],["2015-03-16",67.3484,68.1534,67.3484,68.0959,307700.0],["2015-03-17",67.8947,68.3907,67.6216,68.2469,372600.0],["2015-03-18",67.9881,69.325,67.5569,69.2675,598200.0],["2015-03-19",69.2388,69.9,68.9728,69.7132,765300.0],["2015-03-20",70.0797,70.9854,69.7491,70.4391,975100.0],["2015-03-23",70.7554,71.3879,69.9432,69.9504,901100.0],["2015-03-24",69.9935,69.9935,69.131,69.3035,481100.0],["2015-03-25",69.4329,69.6269,68.1103,68.1391,470200.0],["2015-03-26",67.7509,67.8659,67.1615,67.6791,460900.0],["2015-03-27",67.6216,67.9019,67.2191,67.8444,282000.0],["2015-03-30",68.3475,69.3969,68.2469,69.2316,282900.0],["2015-03-31",68.8722,68.8722,68.0816,68.2038,316500.0],["2015-04-01",68.0384,68.5416,67.4131,68.1534,355200.0],["2015-04-02",68.175,68.901,67.8013,67.8444,306400.0],["2015-04-06",67.6359,68.3691,67.2262,67.6144,323000.0],["2015-04-07",67.7941,68.1822,67.255,67.4203,602000.0],["2015-04-08",67.4203,67.6575,66.9675,67.3628,778700.0],["2015-04-09",67.2047,68.1534,67.2047,67.9378,724000.0],["2015-04-10",68.1534,68.6997,67.9881,68.5919,360000.0],["2015-04-13",68.3331,69.4616,68.3331,68.5344,634600.0],["2015-04-14",67.9666,68.5272,67.4634,68.3331,352100.0],["2015-04-15",68.52,69.1166,68.2181,68.5488,674300.0],["2015-04-16",68.4625,68.4769,67.9163,68.1822,323200.0],["2015-04-17",67.7006,68.0385,67.485,67.9091,374300.0],["2015-04-20",68.2182,69.246,68.096,68.9657,502700.0],["2015-04-21",69.0878,69.6844,68.6781,69.5766,679900.0],["2015-04-22",70.4391,70.7841,69.9,70.4032,1564800.0],["2015-04-23",70.4391,72.3367,70.2091,71.5748,1315000.0],["2015-04-24",71.8407,71.8407,70.4822,71.0429,564600.0],["2015-04-27",71.0213,71.1219,69.246,70.1085,741400.0],["2015-04-28",69.9576,70.7482,69.7275,70.4391,649900.0],["2015-04-29",69.6269,69.9576,69.0375,69.7994,793800.0],["2015-04-30",69.3538,69.6629,68.2829,68.5416,795200.0],["2015-05-01",68.8722,69.7419,68.4338,69.5263,356300.0],["2015-05-04",69.5479,70.3241,69.3179,69.6557,355400.0],["2015-05-05",69.3754,69.8857,68.7357,68.8435,455100.0],["2015-05-06",69.0016,69.0807,67.7078,68.1319,930100.0],["2015-05-07",68.0887,68.9872,67.8803,68.6134,412300.0],["2015-05-08",69.3179,69.7707,68.865,68.9513,298300.0],["2015-05-11",68.9657,69.5766,68.7932,69.3969,407400.0],["2015-05-12",68.9082,68.9082,67.8228,67.9235,433500.0],["2015-05-13",67.945,68.2828,66.4931,67.485,767100.0],["2015-05-14",67.8386,68.6973,67.3551,68.6252,686000.0],["2015-05-15",68.8561,69.3107,68.6684,69.0148,637700.0],["2015-05-18",68.9787,69.9745,68.755,69.8807,376800.0],["2015-05-19",69.9962,70.0828,69.0653,69.2024,456900.0],["2015-05-20",69.2241,69.5921,67.8097,67.9324,440800.0],["2015-05-21",68.0046,68.7262,67.586,68.5674,391100.0],["2015-05-22",68.5025,68.7695,67.2757,67.9685,630000.0],["2015-05-26",69.9024,69.9096,67.4489,67.5499,706600.0],["2015-05-27",67.9324,68.5891,67.3118,68.387,442800.0],["2015-05-28",68.3076,68.3076,66.6479,67.6077,858300.0],["2015-05-29",67.3335,67.3335,65.7531,66.1356,1101800.0],["2015-06-01",66.3088,66.6624,65.6449,66.3304,653100.0],["2015-06-02",65.8686,66.9005,65.681,66.482,410200.0],["2015-06-03",66.3304,67.954,66.3304,67.5499,639400.0],["2015-06-04",67.0304,67.9252,67.0304,67.319,746700.0],["2015-06-05",67.052,68.7622,66.9726,68.387,681400.0],["2015-06-08",68.3509,68.5963,67.687,67.7448,489800.0],["2015-06-09",67.4489,68.0551,67.3118,67.6221,485200.0],["2015-06-10",67.8602,68.5963,67.6726,68.0839,649200.0],["2015-06-11",68.387,68.9066,68.387,68.553,487000.0],["2015-06-12",68.3221,68.4664,67.4634,67.7159,519900.0],["2015-06-15",67.2541,67.4561,66.6046,66.9582,486600.0],["2015-06-16",66.9726,67.7231,66.3232,66.4675,452300.0],["2015-06-17",66.4098,66.9149,65.681,66.3665,506900.0],["2015-06-18",66.4603,68.0406,66.4603,67.4489,543900.0],["2015-06-19",67.3912,68.1345,67.2252,67.4345,460600.0],["2015-06-22",67.7809,68.0623,67.55,67.8314,336700.0],["2015-06-23",67.8025,68.12,67.2324,67.3407,388400.0],["2015-06-24",67.3407,67.5499,65.8253,66.1139,489300.0],["2015-06-25",66.3809,66.5252,64.5336,64.714,830000.0],["2015-06-26",64.7212,64.7284,63.8914,64.2811,1032700.0],["2015-06-29",64.4326,64.714,62.5997,62.7007,1113900.0],["2015-06-30",63.2275,63.7976,62.6502,63.0471,644200.0],["2015-07-01",63.5233,64.4686,63.4007,63.5811,709500.0],["2015-07-02",63.6461,64.0429,63.3358,63.7615,605500.0],["2015-07-06",63.3646,64.1439,63.0038,63.2131,638300.0],["2015-07-07",63.4512,63.9636,62.2173,63.9275,601300.0],["2015-07-08",63.3069,63.5017,62.477,62.9461,714900.0],["2015-07-09",63.646,64.0357,63.278,63.3646,424400.0],["2015-07-10",64.3676,65.0243,64.2017,64.9449,627000.0],["2015-07-13",65.3851,66.5469,64.981,66.2366,849600.0],["2015-07-14",66.0634,66.4531,65.6665,65.9985,549000.0],["2015-07-15",66.0634,66.15,64.9449,65.1253,378200.0],["2015-07-16",65.4284,65.782,65.1542,65.7604,354500.0],["2015-07-17",66.049,66.749,65.6449,66.0201,485600.0],["2015-07-20",66.0995,66.5758,66.0418,66.1789,783000.0],["2015-07-21",66.0273,67.7159,65.9985,67.3046,1043800.0],["2015-07-22",67.5283,67.7304,66.2294,67.1675,1392600.0],["2015-07-23",65.6521,66.482,63.4728,63.8048,2310100.0],["2015-07-24",63.5667,64.4903,62.8956,63.2997,951100.0],["2015-07-27",62.8595,63.4079,62.6141,63.011,759000.0],["2015-07-28",63.3357,64.7573,62.809,64.2089,666400.0],["2015-07-29",64.2089,66.7129,64.2089,66.5108,933900.0],["2015-07-30",66.2583,66.4748,65.5006,66.3665,459800.0],["2015-07-31",66.4603,66.6119,65.248,65.3202,802000.0],["2015-08-03",65.4501,66.3449,64.7501,66.0923,792400.0],["2015-08-04",65.9335,66.6046,65.7964,66.1284,546500.0],["2015-08-05",66.4603,67.5211,66.3015,66.3232,553500.0],["2015-08-06",66.5397,66.8861,65.5727,66.0634,794000.0],["2015-08-07",65.9263,65.9263,65.0098,65.3057,1745800.0],["2015-08-10",65.4573,66.6046,65.4573,66.2366,553100.0],["2015-08-11",65.681,66.2077,64.6563,65.248,804700.0],["2015-08-12",64.7357,65.0604,63.4007,64.5841,850600.0],["2015-08-13",64.9016,64.9016,63.9708,64.0429,348800.0],["2015-08-14",63.8481,64.5192,63.6893,64.3749,320800.0],["2015-08-17",64.1512,64.5408,63.3863,64.1439,539400.0],["2015-08-18",64.1656,64.4182,63.7254,63.7976,512800.0],["2015-08-19",63.1842,63.5378,62.2028,62.4409,909400.0],["2015-08-20",62.0567,62.3322,60.1571,60.2441,1017100.0],["2015-08-21",59.5625,60.302,58.1922,58.7214,1577600.0],["2015-08-24",55.7633,58.6345,54.7845,56.3433,1237000.0],["2015-08-25",57.9529,58.2864,55.1905,55.2195,1225800.0],["2015-08-26",56.6333,57.4236,55.4878,57.3004,959300.0],["2015-08-27",57.9094,59.3958,57.9094,58.9607,1105200.0],["2015-08-28",59.1782,60.1788,59.1347,59.4827,1198900.0],["2015-08-31",59.1347,59.925,58.9535,59.432,670500.0],["2015-09-01",58.1994,58.5402,57.1336,57.3656,947300.0],["2015-09-02",58.0834,58.7287,57.4816,58.7287,700600.0],["2015-09-03",59.055,59.7583,58.7577,58.8665,505500.0],["2015-09-04",58.0472,59.0187,57.8151,58.1269,469800.0],["2015-09-08",59.3088,60.1571,59.142,60.1136,519300.0],["2015-09-09",59.8888,60.1135,58.6054,58.7432,970700.0],["2015-09-10",58.9244,59.693,58.6562,59.1782,472600.0],["2015-09-11",58.7359,59.3667,58.6852,59.3667,472700.0],["2015-09-14",59.287,59.7148,58.7795,58.9825,494700.0],["2015-09-15",59.287,61.0199,59.1492,60.8313,632500.0],["2015-09-16",60.6283,61.1431,60.1643,60.8458,744500.0],["2015-09-17",60.8821,61.6869,60.6283,60.8241,482700.0],["2015-09-18",60.1571,60.7371,58.3952,58.6272,898500.0],["2015-09-21",59.171,59.635,58.6345,58.8737,488100.0],["2015-09-22",58.0979,58.0979,56.133,56.6188,825200.0],["2015-09-23",56.7566,56.7566,55.0962,55.669,711500.0],["2015-09-24",55.1397,55.205,53.8564,54.3857,945100.0],["2015-09-25",54.8352,54.944,54.0522,54.4727,793100.0],["2015-09-28",54.2407,54.2407,53.0008,53.3489,1127300.0],["2015-09-29",53.3851,54.8135,52.6818,53.3054,716400.0],["2015-09-30",54.0159,54.8425,53.2764,53.6824,682800.0],["2015-10-01",53.6824,54.0449,51.8408,52.0873,1780500.0],["2015-10-02",51.3042,51.8843,50.4269,51.877,1652900.0],["2015-10-05",52.3701,54.0304,52.3701,53.6606,1120900.0],["2015-10-06",53.4721,54.0232,52.7833,53.0588,755900.0],["2015-10-07",53.3851,54.3132,52.9791,53.7476,684900.0],["2015-10-08",53.5084,54.5669,53.4721,54.4727,566000.0],["2015-10-09",54.5814,55.3427,54.4944,55.0165,643100.0],["2015-10-12",54.9585,55.1615,54.1174,54.8497,483000.0],["2015-10-13",51.703,51.9495,49.4771,49.7599,5169800.0],["2015-10-14",49.8977,51.703,49.7526,51.5653,2523200.0],["2015-10-15",51.79,53.1894,51.21,53.1386,1314600.0],["2015-10-16",53.2111,53.7911,51.558,52.167,1436000.0],["2015-10-19",51.8988,52.3845,51.819,52.2903,830900.0],["2015-10-20",51.9713,52.8196,51.8625,52.3991,983500.0],["2015-10-21",52.7616,52.9211,52.0728,52.2033,917700.0],["2015-10-22",51.877,53.1749,51.2462,51.7465,1241600.0],["2015-10-23",52.0365,52.5151,49.8977,50.9925,1593300.0],["2015-10-26",50.9272,51.587,50.8692,51.2245,753200.0],["2015-10-27",50.6734,50.7387,49.1218,49.4771,951800.0],["2015-10-28",49.7599,50.3689,49.3539,50.3327,1023900.0],["2015-10-29",50.3327,52.0003,50.3182,51.935,1049000.0],["2015-10-30",51.848,52.4353,51.4783,52.0438,511600.0],["2015-11-02",52.0365,53.2328,51.993,52.9138,670600.0],["2015-11-03",52.6818,53.0516,51.7755,52.4861,682800.0],["2015-11-04",52.4861,52.4861,51.6523,51.8625,688300.0],["2015-11-05",52.051,52.3193,51.6305,52.1236,346200.0],["2015-11-06",52.0583,52.254,51.6305,52.1163,450300.0],["2015-11-09",51.9713,52.1598,50.4849,51.297,732000.0],["2015-11-10",51.21,51.471,49.4916,49.9991,1057900.0],["2015-11-11",50.0789,50.4777,49.8686,50.1079,547000.0],["2015-11-12",49.7164,49.9991,48.2808,48.346,961600.0],["2015-11-13",48.259,48.8173,47.5268,47.6283,743100.0],["2015-11-16",47.3165,47.911,47.0192,47.8748,655000.0],["2015-11-17",48.114,48.5563,47.3962,47.8603,795200.0],["2015-11-18",48.2155,48.5853,47.3455,48.2518,710200.0],["2015-11-19",48.2664,49.5577,48.1351,49.3315,705400.0],["2015-11-20",49.5285,49.6014,48.7625,48.8427,525700.0],["2015-11-23",48.8646,49.1272,47.7557,47.8724,725100.0],["2015-11-24",47.5004,48.3758,47.2086,48.2664,556000.0],["2015-11-25",48.3175,48.5363,47.9454,48.2883,508900.0],["2015-11-27",48.4342,48.8281,48.2518,48.5582,172000.0],["2015-11-30",48.5874,48.9376,48.0694,48.1205,676800.0],["2015-12-01",48.2372,48.8792,47.8141,48.8062,564500.0],["2015-12-02",48.5728,48.5728,46.5957,47.0554,952200.0],["2015-12-03",47.0262,47.1356,45.0272,45.4358,1137300.0],["2015-12-04",45.0929,45.5744,43.8162,44.2466,1737200.0],["2015-12-07",44.1299,44.2247,42.897,43.2471,1119900.0],["2015-12-08",42.9043,43.0356,42.1018,42.3279,1287000.0],["2015-12-09",41.9923,42.9116,41.7735,42.1164,1186700.0],["2015-12-10",42.3644,42.8605,42.2039,42.2987,929200.0],["2015-12-11",41.7443,42.0434,40.8688,41.0148,1741300.0],["2015-12-14",41.1096,41.2993,39.8694,40.2123,1113000.0],["2015-12-15",40.5114,41.6276,40.4311,41.2117,999000.0],["2015-12-16",41.4014,43.3347,41.4014,43.2326,1455400.0],["2015-12-17",43.5536,43.7068,41.3212,41.3431,1009100.0],["2015-12-18",40.8397,40.8761,39.0596,39.4535,2016200.0],["2015-12-21",39.76,40.329,39.2566,39.4171,865100.0],["2015-12-22",39.6578,40.9272,39.6578,40.774,830600.0],["2015-12-23",40.8324,42.4738,40.6792,42.1747,755100.0],["2015-12-24",42.0653,42.4082,42.0361,42.0726,275500.0],["2015-12-28",41.7662,41.9777,40.847,41.168,496600.0],["2015-12-29",41.5327,41.8173,41.219,41.7443,483700.0],["2015-12-30",41.6203,41.8683,41.1096,41.2628,360000.0],["2015-12-31",40.9637,41.9486,40.9418,41.4598,511000.0],["2016-01-04",40.8178,41.7297,40.3071,41.5108,1119900.0],["2016-01-05",41.613,41.861,40.7667,41.2993,650000.0],["2016-01-06",40.6354,40.6792,39.118,39.4535,648000.0],["2016-01-07",37.4473,38.3373,37.3087,37.9653,1673000.0],["2016-01-08",38.1039,38.1841,36.8199,36.8856,1203900.0],["2016-01-11",37.1482,37.2649,36.1341,36.8126,1278800.0],["2016-01-12",37.2138,37.6078,36.2873,37.2649,994600.0],["2016-01-13",37.4473,37.8558,36.2144,36.4551,1248400.0],["2016-01-14",36.601,37.2868,35.6672,36.7469,842700.0],["2016-01-15",35.4775,36.0758,34.7991,35.9299,748700.0],["2016-01-19",36.4114,36.5937,34.4781,34.8647,1040500.0],["2016-01-20",34.2592,35.8496,32.9169,35.2514,1685200.0],["2016-01-21",35.2441,37.0606,34.8355,36.1268,969300.0],["2016-01-22",36.7907,37.9069,36.4041,36.9439,996100.0],["2016-01-25",36.7469,36.9366,35.587,35.6891,561900.0],["2016-01-26",36.0101,38.403,35.8058,38.3373,897200.0],["2016-01-27",38.1841,39.2055,37.5421,37.7464,1092900.0],["2016-01-28",38.0382,38.1696,36.55,37.1336,1157800.0],["2016-01-29",37.3233,38.848,37.2357,38.7896,829700.0],["2016-02-01",38.3009,40.4676,38.3009,39.9059,2520400.0],["2016-02-02",39.3149,40.2633,37.2795,37.5859,3189300.0],["2016-02-03",37.6808,38.0966,36.0539,37.8996,1585500.0],["2016-02-04",37.9726,41.4963,37.9726,41.3722,1766200.0],["2016-02-05",41.3649,41.8027,40.6135,41.6713,1242600.0],["2016-02-08",41.1898,41.1898,40.0955,40.8324,892200.0],["2016-02-09",40.1247,41.1169,39.8329,40.5989,1108300.0],["2016-02-10",40.8542,41.3868,40.0372,40.3582,770400.0],["2016-02-11",39.5119,39.7599,37.2868,38.279,1551100.0],["2016-02-12",38.6511,39.8402,37.6735,39.4973,956200.0],["2016-02-16",39.8475,41.4889,38.921,41.0658,1067800.0],["2016-02-17",41.6495,42.8897,41.2336,42.4082,1091900.0],["2016-02-18",42.5404,42.6506,41.6955,42.5845,809400.0],["2016-02-19",42.2686,42.32,40.8799,41.2547,767600.0],["2016-02-22",41.791,43.0327,41.791,42.996,714200.0],["2016-02-23",42.5184,42.6506,41.262,41.6073,722600.0],["2016-02-24",40.8506,41.5192,39.8734,41.431,752800.0],["2016-02-25",41.5779,42.0922,40.2775,41.3134,794100.0],["2016-02-26",41.6147,42.8711,41.3796,42.3788,667500.0],["2016-02-29",42.4302,42.5625,41.6661,41.6734,563500.0],["2016-03-01",42.0555,43.2384,41.7322,42.9739,680500.0],["2016-03-02",42.8417,43.7454,42.6433,42.996,1026600.0],["2016-03-03",42.7315,44.2891,42.7315,44.1936,884600.0],["2016-03-04",44.3772,45.6557,43.7307,45.2148,1148000.0],["2016-03-07",45.0458,46.3389,44.9209,46.1553,1203700.0],["2016-03-08",45.6997,46.192,43.8482,43.9144,850200.0],["2016-03-09",44.1936,44.8107,43.7013,44.7079,684900.0],["2016-03-10",45.0532,45.2075,43.2311,43.9144,772800.0],["2016-03-11",44.5389,45.5895,44.4066,45.112,698200.0],["2016-03-14",44.6711,45.3397,44.2597,45.0385,434800.0],["2016-03-15",44.6197,45.1487,43.7601,44.1127,713000.0],["2016-03-16",43.9658,45.4499,43.7821,45.325,712200.0],["2016-03-17",45.2589,47.3896,45.0238,47.1325,926200.0],["2016-03-18",47.3969,48.69,47.1324,47.801,1661700.0],["2016-03-21",47.7937,48.7562,47.5586,48.7415,897900.0],["2016-03-22",48.1757,48.6239,47.4557,48.1243,550500.0],["2016-03-23",47.8378,48.0949,47.0516,47.5218,508100.0],["2016-03-24",46.8826,47.6027,46.2655,47.5659,468300.0],["2016-03-28",47.5953,47.7643,46.1773,47.0222,521000.0],["2016-03-29",46.6549,47.6467,46.0083,47.6174,974800.0],["2016-03-30",48.0361,48.6019,46.9488,47.3528,786200.0],["2016-03-31",47.441,47.9186,47.0737,47.5953,606600.0],["2016-04-01",47.0516,47.2426,45.9348,47.1692,565900.0],["2016-04-04",47.0957,47.9113,46.6769,46.743,703800.0],["2016-04-05",46.0818,46.2067,45.7365,45.9128,1065800.0],["2016-04-06",45.8173,46.045,44.1642,45.3838,1026700.0],["2016-04-07",45.0826,45.303,44.2597,44.436,1111200.0],["2016-04-08",44.965,46.5226,44.965,45.5161,663800.0],["2016-04-11",45.4279,46.6843,45.3618,45.6924,618500.0],["2016-04-12",45.7952,46.2655,45.2956,45.9863,522600.0],["2016-04-13",46.4124,48.33,46.3463,48.1316,694000.0],["2016-04-14",48.2566,48.8296,47.9039,48.4623,633900.0],["2016-04-15",48.4182,48.9986,48.286,48.6533,471700.0],["2016-04-18",48.4035,49.2705,48.0141,48.9619,457300.0],["2016-04-19",49.3733,50.3432,49.2411,49.6525,530300.0],["2016-04-20",49.5644,50.233,49.5276,50.0126,689800.0],["2016-04-21",49.4542,49.9685,48.2566,48.4402,852600.0],["2016-04-22",48.6974,49.5423,48.5872,49.3586,630000.0],["2016-04-25",49.1676,49.2705,47.6541,47.9406,802200.0],["2016-04-26",49.5864,51.3571,48.1243,51.0265,1473800.0],["2016-04-27",51.3718,52.8265,51.1734,52.4739,1655200.0],["2016-04-28",51.8934,52.6722,51.6142,51.9228,1103400.0],["2016-04-29",51.482,52.1726,49.8289,50.6371,937900.0],["2016-05-02",50.9897,51.1073,50.0787,50.4975,781600.0],["2016-05-03",49.7407,49.917,48.7341,49.8509,718500.0],["2016-05-04",49.6305,50.2477,49.219,49.6672,1278400.0],["2016-05-05",49.9317,50.3505,49.4468,49.6672,954700.0],["2016-05-06",49.4101,50.6591,49.4101,50.5489,543900.0],["2016-05-09",50.2697,50.8134,49.917,50.4387,553000.0],["2016-05-10",50.6812,52.033,50.5269,51.8347,490200.0],["2016-05-11",51.7245,52.0845,51.2028,51.5114,725600.0],["2016-05-12",51.7392,52.2902,50.1742,50.2844,880000.0],["2016-05-13",49.9244,50.446,47.8672,48.1537,1295000.0],["2016-05-16",48.1096,48.9031,47.0884,47.9259,836400.0],["2016-05-17",47.8892,49.6893,47.7643,48.4109,703300.0],["2016-05-18",48.286,48.7929,47.6247,48.0876,1008700.0],["2016-05-19",47.6661,49.4628,47.5035,49.3075,1055100.0],["2016-05-20",49.5589,50.8084,49.5589,50.2908,759100.0],["2016-05-23",50.18,50.2982,49.4628,49.7437,570600.0],["2016-05-24",50.0691,50.7493,49.5885,50.2243,536800.0],["2016-05-25",50.3722,51.2964,50.3426,51.1855,628500.0],["2016-05-26",51.3777,51.8879,51.1189,51.1633,643300.0],["2016-05-27",51.2224,51.5552,50.9785,51.3999,355100.0],["2016-05-31",51.3777,52.021,51.082,51.4738,415500.0],["2016-06-01",51.0967,51.3259,50.0247,51.2076,443700.0],["2016-06-02",50.9045,51.2816,50.3722,51.008,483900.0],["2016-06-03",51.0007,51.0007,49.7955,50.2761,1213300.0],["2016-06-06",50.6383,51.5404,50.3722,51.3259,700600.0],["2016-06-07",51.5625,51.8953,51.2446,51.6143,420800.0],["2016-06-08",51.8213,52.3167,51.5478,51.6069,556800.0],["2016-06-09",51.0302,51.3851,49.6846,50.0247,1021700.0],["2016-06-10",49.5367,49.5441,48.3316,48.5829,813800.0],["2016-06-13",48.5829,48.9748,48.1319,48.265,780200.0],["2016-06-14",48.1689,48.6051,46.8677,47.4444,921600.0],["2016-06-15",47.644,48.716,47.5109,47.6292,461100.0],["2016-06-16",47.0229,47.2891,46.1431,47.1708,588000.0],["2016-06-17",47.3334,48.509,47.2225,48.2355,737100.0],["2016-06-20",49.0044,49.9729,48.997,49.0414,578700.0],["2016-06-21",48.0063,48.4647,46.949,48.1393,890600.0],["2016-06-22",48.2207,48.7974,47.8066,48.2059,437200.0],["2016-06-23",48.8195,49.0635,48.472,48.6865,690900.0],["2016-06-24",46.1727,47.0303,45.0267,45.1523,1185200.0],["2016-06-27",44.4795,44.62,42.1284,42.2689,1499300.0],["2016-06-28",43.23,43.718,42.986,43.6219,978300.0],["2016-06-29",44.3686,45.0488,43.8881,44.6866,703200.0],["2016-06-30",44.901,45.2485,43.8289,45.2041,508700.0],["2016-07-01",45.108,46.5867,45.108,45.8621,661500.0],["2016-07-05",45.4703,45.4703,44.2208,44.7605,744000.0],["2016-07-06",44.4943,45.4333,44.0433,45.315,786500.0],["2016-07-07",45.6181,46.7937,45.5294,45.9287,841600.0],["2016-07-08",46.4462,47.9915,46.3575,47.7918,692300.0],["2016-07-11",48.1541,48.7012,47.8584,48.4794,590100.0],["2016-07-12",49.1227,49.8842,48.9896,49.5811,754200.0],["2016-07-13",49.655,50.143,48.9452,49.9877,639500.0],["2016-07-14",50.7714,50.7714,49.7955,50.106,400800.0],["2016-07-15",50.2761,50.4535,49.7511,50.2539,467700.0],["2016-07-18",49.8546,50.5866,49.5293,50.3056,504300.0],["2016-07-19",49.9434,50.3204,49.5367,49.7881,439500.0],["2016-07-20",49.8842,50.5866,49.6254,50.143,488000.0],["2016-07-21",50.0321,50.3426,49.5515,49.9286,866300.0],["2016-07-22",50.0099,51.215,49.9138,51.2003,905800.0],["2016-07-25",51.0746,51.3038,50.7345,50.9267,726000.0],["2016-07-26",51.0746,51.5921,50.838,51.5773,1112400.0],["2016-07-27",50.7345,50.8897,47.4591,47.7031,2043100.0],["2016-07-28",47.156,48.7308,46.3501,48.5164,1049900.0],["2016-07-29",48.2798,49.1596,48.0062,48.7234,667700.0],["2016-08-01",48.6495,48.9231,47.8288,48.1689,782900.0],["2016-08-02",48.1319,48.1319,45.9952,46.4019,1301800.0],["2016-08-03",46.4758,47.0599,46.3945,47.0155,1047300.0],["2016-08-04",46.6089,47.2151,46.3057,47.1856,810200.0],["2016-08-05",47.6883,48.6569,47.6883,48.5608,821300.0],["2016-08-08",48.6643,49.3075,48.6643,48.7974,721800.0],["2016-08-09",48.7974,48.8565,48.1319,48.3538,593800.0],["2016-08-10",48.4277,49.1079,48.2133,48.4573,791800.0],["2016-08-11",48.6421,48.9009,48.3685,48.6495,235000.0],["2016-08-12",48.6495,48.6495,48.0876,48.265,485100.0],["2016-08-15",48.4499,48.9009,48.3464,48.3611,378300.0],["2016-08-16",48.3464,48.3759,47.6957,48.058,435900.0],["2016-08-17",47.9915,48.2724,47.5035,48.021,372400.0],["2016-08-18",48.1178,48.8697,48.0583,48.8622,630900.0],["2016-08-19",48.6687,49.2493,48.624,49.227,513400.0],["2016-08-22",48.8622,48.9069,48.3635,48.6166,618100.0],["2016-08-23",48.8771,49.0855,48.5347,48.7729,439300.0],["2016-08-24",48.758,49.2046,48.758,48.8771,363200.0],["2016-08-25",48.7654,48.9366,47.9913,48.0657,916700.0],["2016-08-26",48.1029,48.557,47.5818,47.7903,460700.0],["2016-08-29",47.8498,48.155,47.686,48.0731,479300.0],["2016-08-30",48.0955,48.959,47.9168,48.9143,580200.0],["2016-08-31",48.8324,49.0706,48.0136,48.7729,805100.0],["2016-09-01",48.9292,49.5322,48.0806,49.0855,583600.0],["2016-09-02",49.748,49.7927,49.1972,49.5322,437400.0],["2016-09-06",49.8076,49.8076,49.026,49.6513,489000.0],["2016-09-07",49.5917,50.5818,49.4801,50.5743,670500.0],["2016-09-08",50.552,50.8423,50.2319,50.3212,512100.0],["2016-09-09",49.8225,50.0235,48.3337,48.3486,612100.0],["2016-09-12",47.4553,49.1227,47.4553,48.8324,577400.0],["2016-09-13",48.1401,48.5049,47.5074,47.8275,715300.0],["2016-09-14",47.9094,48.758,47.8052,48.4453,699100.0],["2016-09-15",48.4304,49.2865,47.9466,49.2046,621200.0],["2016-09-16",48.6984,49.3312,48.6091,49.2121,571200.0],["2016-09-19",49.681,49.9118,48.3709,48.5793,914500.0],["2016-09-20",48.7952,48.8324,47.1799,47.1873,847400.0],["2016-09-21",47.6563,48.222,47.299,47.9168,765800.0],["2016-09-22",48.4974,48.6761,47.9838,48.0583,754800.0],["2016-09-23",47.9243,48.155,47.4032,47.433,670100.0],["2016-09-26",47.1799,47.6861,46.6737,47.3883,405900.0],["2016-09-27",47.2915,47.7754,46.9938,47.7531,711300.0],["2016-09-28",47.7903,48.5123,47.3809,48.4379,398300.0],["2016-09-29",48.3858,48.758,47.7307,47.9689,533400.0],["2016-09-30",48.6389,49.2791,48.2444,49.093,812700.0],["2016-10-03",48.8324,49.361,48.7208,49.3014,404600.0],["2016-10-04",49.5024,50.0756,48.691,48.8176,881500.0],["2016-10-05",48.9962,50.5148,48.7952,49.815,1034600.0],["2016-10-06",49.7629,50.1202,49.3982,49.9937,599200.0],["2016-10-07",49.8746,49.8746,49.0706,49.4875,441700.0],["2016-10-10",49.882,50.2319,49.7183,50.1872,453000.0],["2016-10-11",50.0086,50.1649,48.9069,49.1674,585700.0],["2016-10-12",49.1302,49.4354,48.758,49.0855,328600.0],["2016-10-13",48.4826,48.4826,47.0384,47.299,997000.0],["2016-10-14",47.8498,47.9764,46.6886,46.7556,701300.0],["2016-10-17",46.4876,46.7332,46.2568,46.5695,733900.0],["2016-10-18",47.1278,47.299,46.7779,46.8523,354200.0],["2016-10-19",47.0235,47.2841,46.8672,47.1054,559000.0],["2016-10-20",46.8449,47.6191,46.8449,47.0087,504700.0],["2016-10-21",46.4131,48.0359,46.1749,47.9615,778800.0],["2016-10-24",48.4007,49.1302,48.3113,48.7952,1402400.0],["2016-10-25",46.6216,49.8522,46.6216,49.1823,1843800.0],["2016-10-26",48.691,51.5569,48.6166,51.5271,2070400.0],["2016-10-27",51.7653,51.7653,50.9837,51.4974,1080600.0],["2016-10-28",51.6388,52.1003,50.8274,51.3187,899200.0],["2016-10-31",51.4229,51.9663,51.2741,51.6537,936600.0],["2016-11-01",51.676,52.1078,51.1252,51.5271,758900.0],["2016-11-02",51.3262,51.8547,51.021,51.1996,693500.0],["2016-11-03",51.4974,51.81,51.2443,51.3783,825100.0],["2016-11-04",51.4453,52.1078,51.0061,51.3336,664800.0],["2016-11-07",52.2418,53.2244,51.9217,53.1797,866600.0],["2016-11-08",52.7926,54.6462,52.4353,54.3484,994300.0],["2016-11-09",53.5072,56.9463,53.1053,56.8868,1503500.0],["2016-11-10",57.3111,59.5592,57.2143,59.1498,1594200.0],["2016-11-11",58.919,59.4922,57.4079,57.8918,1456300.0],["2016-11-14",58.3905,59.6634,58.2416,59.0977,1466700.0],["2016-11-15",57.9438,59.2242,57.7056,59.0902,766700.0],["2016-11-16",58.3905,59.1647,57.9587,58.6659,655300.0],["2016-11-17",58.9279,59.2947,57.7077,58.9129,602500.0],["2016-11-18",58.9129,59.2723,58.6734,58.9579,401100.0],["2016-11-21",59.4818,59.6615,58.621,58.9129,638600.0],["2016-11-22",59.1974,59.5043,58.4638,59.145,566600.0],["2016-11-23",58.868,60.5373,58.868,60.3277,458500.0],["2016-11-25",60.5598,61.0913,60.2604,61.0539,351700.0],["2016-11-28",60.8967,60.9491,59.1899,59.3022,785400.0],["2016-11-29",59.1974,59.392,58.7857,58.8156,487000.0],["2016-11-30",59.3621,59.8561,58.5087,58.6135,901000.0],["2016-12-01",58.9803,59.669,58.6509,59.6166,768400.0],["2016-12-02",59.654,59.7139,59.1375,59.3247,388000.0],["2016-12-05",59.8112,60.4775,59.5942,60.0957,659800.0],["2016-12-06",59.9535,61.4581,59.6615,61.3832,551800.0],["2016-12-07",61.5404,63.4194,61.0464,63.3071,648600.0],["2016-12-08",63.3894,63.9434,62.3714,63.3969,391200.0],["2016-12-09",63.2772,63.6964,61.2335,61.5629,659800.0],["2016-12-12",61.8249,61.8399,60.2679,60.8592,480000.0],["2016-12-13",61.3234,61.3234,59.5792,60.4924,472100.0],["2016-12-14",60.2529,61.0614,59.5193,59.9086,761800.0],["2016-12-15",58.9354,59.5717,57.6928,57.9398,1494700.0],["2016-12-16",58.2317,58.4264,57.0864,57.3709,1294800.0],["2016-12-19",57.5131,58.5087,56.9741,57.7976,463300.0],["2016-12-20",58.0072,58.7483,57.7601,58.0596,383900.0],["2016-12-21",58.067,58.2392,57.0939,57.6029,408500.0],["2016-12-22",57.5879,57.835,56.5474,56.8618,400100.0],["2016-12-23",56.9367,57.1762,56.5998,56.9966,271000.0],["2016-12-27",57.1912,57.8724,56.8319,57.4383,357700.0],["2016-12-28",57.4532,57.5131,56.0534,56.278,325800.0],["2016-12-29",56.4127,56.9592,56.2256,56.4426,280500.0],["2016-12-30",56.6298,56.6672,55.5219,55.724,409700.0],["2017-01-03",56.1657,57.0116,55.3048,56.4052,808800.0],["2017-01-04",56.6822,57.019,55.8812,56.9816,598500.0],["2017-01-05",56.7421,57.1837,55.6267,56.4501,521000.0],["2017-01-06",56.4352,57.0789,56.1208,56.9142,564500.0],["2017-01-09",56.6373,56.8095,55.8513,56.3753,555700.0],["2017-01-10",56.4876,57.1762,56.278,56.6148,352600.0],["2017-01-11",56.7645,57.3035,56.4277,57.2511,374400.0],["2017-01-12",57.2137,57.4382,56.1282,57.049,378200.0],["2017-01-13",57.4383,57.9623,57.2137,57.6628,449400.0],["2017-01-17",57.0939,57.6628,55.9486,56.1432,396900.0],["2017-01-18",56.1432,56.8693,55.8438,56.7121,451100.0],["2017-01-19",57.1014,57.2885,55.3198,55.462,571700.0],["2017-01-20",55.6042,56.0833,55.4994,55.8962,378700.0],["2017-01-23",55.8438,56.2929,55.3273,56.0159,449800.0],["2017-01-24",56.2555,57.6104,55.8812,57.2436,566600.0],["2017-01-25",57.4907,58.7557,57.4907,58.606,590100.0],["2017-01-26",58.4039,58.7258,57.6928,57.8874,429200.0],["2017-01-27",57.8649,58.4563,57.3709,58.4339,315100.0],["2017-01-30",57.8724,58.5162,57.3035,58.4264,747300.0],["2017-01-31",58.2617,58.4039,57.1837,58.0895,564400.0],["2017-02-01",58.3889,59.3322,57.3933,58.2692,1008900.0],["2017-02-02",55.4321,56.1432,53.104,53.7553,3022600.0],["2017-02-03",53.8301,55.6566,53.7852,55.4021,1655400.0],["2017-02-06",54.938,56.2929,54.938,55.5668,1118500.0],["2017-02-07",55.7165,56.248,55.2898,55.6417,747000.0],["2017-02-08",55.5069,55.8587,54.5937,55.6267,722000.0],["2017-02-09",55.6267,56.8843,55.6267,56.4875,663500.0],["2017-02-10",56.8618,57.543,56.6822,57.2586,539000.0],["2017-02-13",57.296,58.3141,57.296,57.7676,616200.0],["2017-02-14",57.4682,58.0221,57.2661,57.3409,609500.0],["2017-02-15",57.4757,59.2648,57.4757,58.7333,946400.0],["2017-02-16",59.1473,59.1473,57.4987,58.1687,907400.0],["2017-02-17",57.7622,58.3795,57.6267,58.0934,603700.0],["2017-02-21",58.244,58.7182,57.8525,57.9579,689500.0],["2017-02-22",57.5137,58.3493,57.2653,57.7923,573700.0],["2017-02-23",58.3795,58.3795,55.6092,56.4523,971600.0],["2017-02-24",55.7221,57.2051,55.4135,57.1148,947100.0],["2017-02-27",57.1148,57.8676,57.1148,57.5137,776100.0],["2017-02-28",57.4535,57.574,57.0395,57.3256,480200.0],["2017-03-01",58.0181,59.0871,58.0181,58.5602,575500.0],["2017-03-02",58.387,58.5903,57.589,57.6794,501200.0],["2017-03-03",57.4309,58.0256,57.047,57.86,412200.0],["2017-03-06",57.2653,58.1988,57.2653,57.8224,678000.0],["2017-03-07",57.4761,58.1235,57.2427,57.2653,620000.0],["2017-03-08",57.4912,57.5138,56.7685,56.9341,533800.0],["2017-03-09",56.8739,57.5213,55.9705,56.4523,499500.0],["2017-03-10",56.9416,57.4686,56.6631,57.3406,419800.0],["2017-03-13",57.3406,57.7998,56.4071,56.5878,580400.0],["2017-03-14",56.2114,56.3394,55.1951,56.1964,611900.0],["2017-03-15",56.3695,57.7622,56.1437,57.4836,599500.0],["2017-03-16",57.5965,57.8676,56.6254,56.9416,490600.0],["2017-03-17",57.0997,57.1825,56.2641,56.633,672300.0],["2017-03-20",56.6782,56.6782,55.6468,55.82,541200.0],["2017-03-21",56.0985,56.0985,53.9154,54.6983,654200.0],["2017-03-22",54.7209,55.3683,54.3972,54.9467,574000.0],["2017-03-23",54.9618,55.4812,54.6983,54.8338,485600.0],["2017-03-24",54.8338,55.2102,54.0735,54.495,420600.0],["2017-03-27",53.5164,54.9317,53.3658,54.8865,623200.0],["2017-03-28",54.6832,56.9266,54.6832,56.4372,724500.0],["2017-03-29",56.2039,56.7835,55.963,56.5652,282100.0],["2017-03-30",56.6255,57.1298,56.5953,56.8965,311700.0],["2017-03-31",56.6781,57.2879,56.6029,56.7911,285300.0],["2017-04-03",56.8212,57.2804,55.9253,56.0458,434700.0],["2017-04-04",56.0232,56.4899,55.6844,56.2792,292900.0],["2017-04-05",56.5351,57.3858,56.4448,56.5426,692600.0],["2017-04-06",56.4448,57.702,56.1211,57.2804,567700.0],["2017-04-07",57.1374,57.2428,56.6104,56.7836,438800.0],["2017-04-10",57.0922,58.5903,57.0922,58.3042,542000.0],["2017-04-11",58.0783,58.0783,57.1223,57.7321,499700.0],["2017-04-12",57.6267,57.6267,56.0082,56.091,542900.0],["2017-04-13",55.978,56.3921,55.2855,55.4059,429400.0],["2017-04-17",55.6016,56.505,55.3909,56.4674,489400.0],["2017-04-18",56.1361,56.4749,55.8877,56.2942,298500.0],["2017-04-19",56.6706,57.1072,56.3319,56.4297,339100.0],["2017-04-20",56.9266,57.8073,56.633,57.6869,470000.0],["2017-04-21",57.4987,58.53,57.2653,58.4547,714800.0],["2017-04-24",59.3807,59.9453,59.2,59.6818,980800.0],["2017-04-25",54.3144,54.5703,51.3408,51.401,4073300.0],["2017-04-26",51.3634,51.6796,50.6257,51.258,1764000.0],["2017-04-27",51.2204,52.0183,50.7913,51.6645,1032500.0],["2017-04-28",51.6946,51.7624,50.731,51.1225,829600.0],["2017-05-01",51.3107,51.5365,50.6633,51.2429,694700.0],["2017-05-02",51.3182,51.8,50.7837,51.7548,625200.0],["2017-05-03",51.6871,51.785,50.9569,51.5516,673300.0],["2017-05-04",51.6871,51.8527,51.0698,51.4688,416200.0],["2017-05-05",51.5742,51.8075,51.3709,51.7172,427700.0],["2017-05-08",51.7021,51.7548,50.7235,50.987,595300.0],["2017-05-09",50.9042,51.2204,50.6407,50.7762,415400.0],["2017-05-10",50.6257,50.859,50.2869,50.4902,443900.0],["2017-05-11",50.3622,50.5203,49.6621,50.1062,479400.0],["2017-05-12",49.9782,49.9933,48.9695,49.1878,626300.0],["2017-05-15",49.3233,50.0761,49.3233,49.647,650800.0],["2017-05-16",49.632,49.6847,49.105,49.4362,493300.0],["2017-05-17",49.4362,49.4362,47.4865,47.8779,706600.0],["2017-05-18",47.7187,48.3858,47.3928,47.787,522400.0],["2017-05-19",47.9689,48.5678,47.7491,48.1433,452300.0],["2017-05-22",48.5147,48.6815,47.9613,48.4616,454500.0],["2017-05-23",48.5147,49.0529,48.3176,48.9392,1074400.0],["2017-05-24",49.1818,50.4022,48.6739,50.2354,1065100.0],["2017-05-25",50.3567,51.1451,50.2582,50.6751,684000.0],["2017-05-26",50.5235,50.66,49.4698,49.8867,511800.0],["2017-05-30",49.8337,50.569,49.394,50.1824,358400.0],["2017-05-31",50.1824,50.3871,49.6669,50.3492,544100.0],["2017-06-01",50.4629,50.9253,49.9247,50.5008,601100.0],["2017-06-02",50.5993,50.9935,50.2279,50.5614,460400.0],["2017-06-05",50.4098,51.1527,50.2582,50.4932,507800.0],["2017-06-06",50.3264,50.6448,49.9322,50.099,313000.0],["2017-06-07",50.3492,50.7812,49.9929,50.334,458500.0],["2017-06-08",50.334,50.334,49.3031,49.3561,1718700.0],["2017-06-09",49.5608,49.7351,48.5905,49.6063,1580500.0],["2017-06-12",49.6821,50.8419,49.6821,50.5462,1242500.0],["2017-06-13",50.7054,51.5317,50.3492,51.2816,1398200.0],["2017-06-14",51.4711,51.6682,50.8495,51.1527,896800.0],["2017-06-15",50.7812,51.4711,50.713,51.3498,990300.0],["2017-06-16",51.236,51.3043,50.387,50.9025,9940400.0],["2017-06-19",51.3877,51.797,50.713,51.6606,939700.0],["2017-06-20",51.3498,51.3877,50.857,51.092,671700.0],["2017-06-21",51.2285,51.3043,50.5008,51.0617,612100.0],["2017-06-22",51.0541,51.4483,50.2354,51.2967,534400.0],["2017-06-23",51.3877,52.0775,51.092,51.9335,956800.0],["2017-06-26",52.1533,52.79,51.9031,52.6081,487500.0],["2017-06-27",52.6157,53.0857,52.2594,52.7597,575000.0],["2017-06-28",53.207,54.3137,53.1387,54.1621,1179600.0],["2017-06-29",54.5411,54.814,53.8437,54.4653,644200.0],["2017-06-30",54.5108,54.8519,54.0181,54.5639,580400.0],["2017-07-03",54.8216,55.6327,54.7231,55.4584,296800.0],["2017-07-05",55.4887,55.754,54.9808,55.2688,787100.0],["2017-07-06",55.1021,55.5266,54.5866,54.9884,1265500.0],["2017-07-07",55.2234,56.0193,55.0642,55.8753,807900.0],["2017-07-10",55.7085,56.3074,55.4659,56.1103,680700.0],["2017-07-11",56.0345,56.0951,55.1476,55.7843,813100.0],["2017-07-12",56.1558,57.0578,55.8601,55.9132,725400.0],["2017-07-13",56.0875,56.4135,55.7237,55.9511,641200.0],["2017-07-14",56.2695,56.4287,55.6782,55.754,693500.0],["2017-07-17",55.663,55.7767,55.0945,55.4356,1163500.0],["2017-07-18",55.3522,55.519,54.9884,55.2992,645000.0],["2017-07-19",55.3295,55.519,55.1172,55.4053,488800.0],["2017-07-20",55.6176,55.6176,54.4881,54.9202,701200.0],["2017-07-21",54.5866,55.3826,54.0408,54.9429,669800.0],["2017-07-24",54.9429,55.1021,54.5715,54.8368,856000.0],["2017-07-25",55.4205,56.6637,55.3371,55.7464,1537600.0],["2017-07-26",57.2322,58.6421,56.1254,57.9599,1399200.0],["2017-07-27",58.3617,58.3617,55.2461,55.466,1064200.0],["2017-07-28",55.3826,55.6479,54.7231,55.1172,695500.0],["2017-07-31",55.3447,55.4129,54.8443,55.1551,713700.0],["2017-08-01",55.4053,55.4053,53.4192,53.6618,1631200.0],["2017-08-02",53.4723,54.291,53.2449,54.0181,1117100.0],["2017-08-03",54.0257,54.5032,53.9347,54.4047,522900.0],["2017-08-04",54.579,55.2537,54.3592,55.049,1692200.0],["2017-08-07",55.1627,55.7237,54.8671,55.5796,486500.0],["2017-08-08",55.428,56.0875,55.0035,55.0414,468900.0],["2017-08-09",54.7685,55.14,54.4426,55.1248,381500.0],["2017-08-10",54.8898,55.1476,54.1394,54.1848,629700.0],["2017-08-11",53.8816,55.4811,53.8589,55.2158,550900.0],["2017-08-14",55.6479,56.4893,55.519,56.1254,379600.0],["2017-08-15",56.1482,56.4135,55.7995,56.1406,483200.0],["2017-08-16",56.4135,56.747,55.8601,55.9359,564600.0],["2017-08-17",55.8139,56.1953,55.1045,55.1503,423900.0],["2017-08-18",55.0511,55.5164,54.7536,54.8757,421400.0],["2017-08-21",54.8528,55.1884,54.7231,54.8985,697000.0],["2017-08-22",55.2647,55.9588,55.0892,55.8902,406800.0],["2017-08-23",55.5393,56.0961,55.3791,55.8978,327400.0],["2017-08-24",56.1342,56.2792,55.5316,55.6994,353200.0],["2017-08-25",56.0274,57.164,55.8215,56.6758,425900.0],["2017-08-28",56.9275,57.5836,56.8589,57.4005,386400.0],["2017-08-29",57.0267,59.2083,57.0267,59.0329,735200.0],["2017-08-30",59.0329,60.2,58.9032,59.9101,827900.0],["2017-08-31",59.9788,60.1923,58.7812,59.1931,791200.0],["2017-09-01",59.666,60.0322,59.2083,59.6584,654600.0],["2017-09-05",59.6584,60.0398,59.1778,59.9101,577100.0],["2017-09-06",60.0627,60.3983,59.5058,59.8033,1367400.0],["2017-09-07",59.8948,60.3601,59.8033,60.261,531100.0],["2017-09-08",60.1847,60.4517,59.9177,60.3373,600700.0],["2017-09-11",60.6653,60.6653,59.8948,60.3373,457400.0],["2017-09-12",60.4975,60.8712,60.2,60.8102,377700.0],["2017-09-13",60.7568,60.7568,59.8186,59.9864,495000.0],["2017-09-14",61.1764,61.9315,60.5356,60.6348,861700.0],["2017-09-15",60.6042,60.8178,60.1084,60.6119,581400.0],["2017-09-18",60.8712,61.3518,60.795,60.8865,670000.0],["2017-09-19",61.0162,61.1153,60.4822,60.8941,410100.0],["2017-09-20",60.9475,61.9239,60.9094,61.84,541300.0],["2017-09-21",61.8934,62.5265,61.6493,62.3587,423400.0],["2017-09-22",62.3663,63.0452,62.2214,62.9842,335700.0],["2017-09-25",62.8087,63.1367,62.618,62.9308,310500.0],["2017-09-26",62.9231,63.9911,62.9231,63.5258,414100.0],["2017-09-27",63.8843,64.258,63.4724,64.0978,342800.0],["2017-09-28",64.0216,64.2199,63.6707,64.0826,302200.0],["2017-09-29",64.3191,64.8301,64.0979,64.4945,393200.0],["2017-10-02",64.8378,65.2192,64.0445,64.7539,602200.0],["2017-10-03",64.8225,65.0819,64.4183,64.7234,398700.0],["2017-10-04",64.586,64.6547,63.2817,63.3045,844900.0],["2017-10-05",63.2664,63.8309,63.0452,63.5791,466500.0],["2017-10-06",63.4571,64.0216,63.4113,63.5944,393400.0],["2017-10-09",63.6631,64.0063,63.0757,63.5029,233000.0],["2017-10-10",63.9911,64.1131,63.6402,63.9148,330500.0],["2017-10-11",64.0597,64.2809,63.5181,63.6325,342700.0],["2017-10-12",63.4113,64.2123,63.2359,63.9682,366800.0],["2017-10-13",64.4564,64.5021,61.6493,61.8094,736400.0],["2017-10-16",61.9468,62.2214,60.0017,60.7263,730600.0],["2017-10-17",60.6042,61.0467,60.0169,60.8712,806300.0],["2017-10-18",61.2221,62.3968,61.1001,62.29,787800.0],["2017-10-19",61.8171,63.213,61.4586,63.1367,799600.0],["2017-10-20",63.4495,63.9911,63.0452,63.808,615600.0],["2017-10-23",63.7317,63.8614,62.8164,63.2664,857400.0],["2017-10-24",64.1284,64.6471,61.7942,62.4731,1415300.0],["2017-10-25",62.7248,63.602,61.962,62.168,787700.0],["2017-10-26",62.4045,63.6402,62.4045,63.4114,633500.0],["2017-10-27",63.4647,64.6471,63.0833,64.2809,839600.0],["2017-10-30",63.9529,64.0292,62.3968,62.6562,662600.0],["2017-10-31",62.5265,62.6867,61.8247,61.8476,1126000.0],["2017-11-01",62.4045,62.8698,62.1833,62.3434,736400.0],["2017-11-02",62.3816,63.274,62.0002,63.2283,742900.0],["2017-11-03",63.3122,63.541,62.5036,62.8087,435500.0],["2017-11-06",62.7935,63.0833,62.351,63.007,431800.0],["2017-11-07",62.8469,63.0147,61.5806,61.6569,649300.0],["2017-11-08",61.4204,61.512,60.8102,61.184,737400.0],["2017-11-09",60.8788,61.1229,60.0855,60.1923,659600.0],["2017-11-10",59.7499,60.3449,59.7118,60.2,386600.0],["2017-11-13",59.9101,60.7568,59.8643,60.528,603100.0],["2017-11-14",60.4975,60.8712,60.3754,60.4898,574700.0],["2017-11-15",60.2686,60.2992,59.4067,59.4753,326100.0],["2017-11-16",59.5058,61.3747,59.1473,61.2297,921300.0],["2017-11-17",60.8538,60.8538,58.3911,58.5752,1066600.0],["2017-11-20",58.6136,59.166,58.4372,58.7977,570500.0],["2017-11-21",59.12,59.5726,58.7517,59.5112,439400.0],["2017-11-22",59.5649,59.8718,59.3578,59.4805,343700.0],["2017-11-24",59.6877,59.8181,59.235,59.3041,190500.0],["2017-11-27",59.2887,59.6263,59.0049,59.3501,582100.0],["2017-11-28",59.3885,61.2374,59.2888,61.1454,522100.0],["2017-11-29",61.2221,62.2961,60.8385,62.1964,462800.0],["2017-11-30",62.5416,63.5083,62.1887,63.2782,665300.0],["2017-12-01",63.1171,63.1938,60.8538,63.1784,647500.0],["2017-12-04",63.4853,64.1911,62.4956,62.534,967500.0],["2017-12-05",62.58,62.8255,61.6363,61.6977,620200.0],["2017-12-06",61.7744,62.3115,61.552,61.7438,363100.0],["2017-12-07",61.9739,63.2321,61.7438,62.9559,486600.0],["2017-12-08",63.3702,63.6541,62.9713,63.2782,348400.0],["2017-12-11",63.3012,63.4239,62.5033,62.7028,614800.0],["2017-12-12",62.9713,63.1017,62.5033,62.7258,437500.0],["2017-12-13",62.4726,63.5544,62.4726,62.9253,601500.0],["2017-12-14",63.3549,63.3549,62.043,62.1964,517700.0],["2017-12-15",62.3038,63.2398,62.1964,62.5723,699500.0],["2017-12-18",62.8485,63.6541,62.7258,63.562,681600.0],["2017-12-19",63.5774,64.5671,63.4163,64.452,572400.0],["2017-12-20",64.943,65.5951,64.4366,64.4366,448300.0],["2017-12-21",64.5977,64.5977,63.6311,64.2372,433800.0],["2017-12-22",64.4289,65.1501,63.8996,65.058,204200.0],["2017-12-26",65.0581,65.6718,64.6821,64.7665,207100.0],["2017-12-27",64.8432,65.2422,64.5057,65.2268,256800.0],["2017-12-28",65.0657,65.2422,64.452,65.1885,242500.0],["2017-12-29",65.3649,65.8022,64.5517,64.5747,232400.0],["2018-01-02",65.2115,66.6001,64.8816,66.2856,647300.0],["2018-01-03",66.4697,67.2906,66.3469,67.0604,541600.0],["2018-01-04",67.513,67.7125,66.4543,66.9453,409700.0],["2018-01-05",67.398,67.5898,66.4543,66.7075,371000.0],["2018-01-08",66.6461,67.1985,66.5541,67.1141,287700.0],["2018-01-09",67.1141,67.8353,67.0988,67.5591,333200.0],["2018-01-10",67.4057,67.4057,66.7535,66.8763,489600.0],["2018-01-11",67.5131,68.7483,66.8073,68.5104,562600.0],["2018-01-12",68.9707,69.0551,68.3647,68.9094,350600.0],["2018-01-16",68.9861,69.0628,67.5054,67.912,416100.0],["2018-01-17",68.2879,68.3263,67.4747,68.2649,417100.0],["2018-01-18",68.1805,68.7559,67.8199,68.2112,416500.0],["2018-01-19",68.0347,68.2956,67.5131,68.1422,741500.0],["2018-01-22",67.866,69.0244,67.1218,68.7406,322800.0],["2018-01-23",68.9477,69.2469,67.7816,67.8967,610200.0],["2018-01-24",67.9427,68.449,67.3136,67.9657,382200.0],["2018-01-25",68.0424,68.0501,67.3673,67.6665,312100.0],["2018-01-26",67.9043,68.3186,67.3826,68.2342,549600.0],["2018-01-29",67.889,68.6408,67.8583,68.2189,403000.0],["2018-01-30",65.4033,67.7586,65.4033,66.5387,598200.0],["2018-01-31",66.9453,68.0961,66.439,66.7689,558900.0],["2018-02-01",66.4006,67.6128,66.3776,66.9146,367200.0],["2018-02-02",66.3853,66.5004,64.2295,64.5287,575500.0],["2018-02-05",63.9993,65.0657,61.9663,61.9663,507800.0],["2018-02-06",60.7464,63.8152,60.1787,63.6694,576400.0],["2018-02-07",63.6541,65.2652,63.2245,64.4903,486400.0],["2018-02-08",64.475,64.5287,61.13,61.1607,581200.0],["2018-02-09",61.6134,62.3959,59.7798,61.8895,575900.0],["2018-02-12",62.4036,63.7692,61.8205,63.2858,562300.0],["2018-02-13",63.002,64.3829,62.5263,64.0147,529400.0],["2018-02-14",63.3012,64.943,63.2705,64.8202,342000.0],["2018-02-15",65.2115,65.3112,63.3088,65.012,1182800.0],["2018-02-16",63.2752,63.2752,58.9832,58.9987,2034900.0],["2018-02-20",58.2268,58.7285,57.5243,57.972,1067000.0],["2018-02-21",58.1187,59.3846,57.6555,57.6787,824300.0],["2018-02-22",57.6015,59.1453,57.3467,57.3931,769700.0],["2018-02-23",57.7713,58.1418,56.9144,57.5397,537300.0],["2018-02-26",57.8176,58.8288,57.5629,58.7285,583200.0],["2018-02-27",58.8906,59.5313,57.3699,57.3699,621200.0],["2018-02-28",57.4085,57.6092,55.8492,55.8646,847800.0],["2018-03-01",56.1194,57.231,55.5559,56.4976,757100.0],["2018-03-02",56.019,56.5671,54.9923,56.4436,434000.0],["2018-03-05",56.0345,56.5594,55.1699,56.1502,729600.0],["2018-03-06",56.3201,56.706,56.0036,56.6211,699700.0],["2018-03-07",55.9881,56.7446,55.5404,55.633,631900.0],["2018-03-08",55.8492,57.4008,55.579,57.3467,828500.0],["2018-03-09",57.8716,59.1145,57.5166,59.0527,674500.0],["2018-03-12",58.9292,59.4387,58.4197,58.7131,494500.0],["2018-03-13",58.8288,59.7243,58.5895,58.7748,499300.0],["2018-03-14",59.1839,59.3152,57.6324,57.8639,466500.0],["2018-03-15",57.9102,58.2036,57.2232,57.6632,758000.0],["2018-03-16",57.4857,58.412,57.4857,58.0492,757000.0],["2018-03-19",57.7945,58.6204,57.7018,58.2422,545800.0],["2018-03-20",58.3117,58.7517,58.1496,58.6127,350600.0],["2018-03-21",58.6359,59.7706,58.6359,58.8906,454900.0],["2018-03-22",58.2267,58.5895,56.0267,56.0499,735300.0],["2018-03-23",56.0731,56.4745,54.9074,55.0001,483900.0],["2018-03-26",55.965,56.0345,54.066,55.3629,594500.0],["2018-03-27",55.6794,55.7952,54.0506,54.2899,481600.0],["2018-03-28",54.3902,55.3629,53.6337,54.9383,381800.0],["2018-03-29",55.3706,56.6906,55.3706,56.1888,464300.0],["2018-04-02",56.2043,56.6751,54.3671,55.0541,391200.0],["2018-04-03",55.9032,56.9222,55.2857,56.6443,683600.0],["2018-04-04",55.6639,56.4281,55.193,56.3432,756400.0],["2018-04-05",55.1313,56.4513,54.1818,56.1811,914100.0],["2018-04-06",55.6408,55.8646,53.0702,53.9811,582300.0],["2018-04-09",54.3825,54.892,53.9888,54.1123,412600.0],["2018-04-10",54.2976,55.911,54.2976,55.4015,476300.0],["2018-04-11",55.085,55.5173,54.7067,54.9074,364700.0],["2018-04-12",55.2394,56.158,54.9846,55.7797,420600.0],["2018-04-13",56.2429,56.2815,55.4092,55.6485,312300.0],["2018-04-16",56.0731,57.6092,55.6022,57.2464,609900.0],["2018-04-17",57.725,58.0955,56.7446,57.3622,510000.0],["2018-04-18",57.8871,59.2303,57.8485,58.9369,811400.0],["2018-04-19",58.6204,59.0373,57.6632,57.8871,523200.0],["2018-04-20",58.0878,58.4352,56.9994,57.1615,543200.0],["2018-04-23",57.4085,58.1418,57.2464,57.7636,709500.0],["2018-04-24",57.8948,58.412,52.198,52.7923,2313100.0],["2018-04-25",52.8155,53.5951,52.005,52.5222,1138700.0],["2018-04-26",52.4604,52.4913,50.878,51.758,967200.0],["2018-04-27",51.9432,52.5145,51.2253,52.3755,603200.0],["2018-04-30",52.2829,53.0625,51.8043,52.0513,707400.0],["2018-05-01",51.8043,52.198,50.9629,51.6036,470200.0],["2018-05-02",51.7734,52.3446,51.1095,51.8737,492200.0],["2018-05-03",51.7811,52.1748,50.7467,51.9046,441200.0],["2018-05-04",51.5109,52.7306,51.2871,52.3601,641000.0],["2018-05-07",52.5762,53.0625,52.2597,52.5145,556600.0],["2018-05-08",52.2597,53.4331,52.2597,52.6148,915300.0],["2018-05-09",52.885,53.132,52.3215,52.7383,613500.0],["2018-05-10",52.7152,53.1011,52.5916,52.9853,461000.0],["2018-05-11",53.1011,53.4794,52.4527,52.7151,421600.0],["2018-05-14",52.7692,53.0239,52.4218,52.7229,621400.0],["2018-05-15",52.4218,53.0934,52.1825,52.746,472500.0],["2018-05-16",52.7151,53.2864,52.5144,52.5994,442000.0],["2018-05-17",52.5994,53.4639,52.5994,52.9776,524500.0],["2018-05-18",52.9776,53.2499,52.0131,52.3398,695900.0],["2018-05-21",52.472,53.351,52.472,53.2965,409300.0],["2018-05-22",53.561,53.701,52.7209,52.8065,615500.0],["2018-05-23",52.4098,53.1176,52.1142,53.0243,548400.0],["2018-05-24",53.001,54.4555,52.9387,54.191,517800.0],["2018-05-25",53.9654,54.2221,53.6699,53.7943,321200.0],["2018-05-29",53.491,53.8643,52.7832,53.2187,314400.0],["2018-05-30",53.7088,54.3388,53.2343,53.9266,366800.0],["2018-05-31",53.9343,54.2688,52.0987,52.1765,559400.0],["2018-06-01",52.6976,53.4288,52.3009,52.6431,357800.0],["2018-06-04",52.5109,53.0787,51.1497,51.5931,470700.0],["2018-06-05",51.5775,52.6042,51.1419,51.5386,524700.0],["2018-06-06",51.8575,52.2854,51.0642,51.9198,488300.0],["2018-06-07",52.1764,52.7909,51.9664,52.682,723400.0],["2018-06-08",52.542,53.3743,52.2542,53.3587,1088600.0],["2018-06-11",53.3976,55.6067,53.3976,55.2566,778200.0],["2018-06-12",55.4044,56.3145,54.9222,55.8478,561500.0],["2018-06-13",55.7778,55.9256,54.681,54.751,372000.0],["2018-06-14",54.9377,55.7,54.8833,55.5833,813500.0],["2018-06-15",55.3655,56.9523,54.8133,56.8745,1116200.0],["2018-06-18",56.4,57.4657,56.0189,57.279,552300.0],["2018-06-19",56.5245,57.0067,55.6611,56.3378,503000.0],["2018-06-20",56.5867,57.7612,56.05,57.5357,582600.0],["2018-06-21",57.419,57.6212,56.4078,56.8356,334700.0],["2018-06-22",56.9134,57.5823,56.12,56.2756,715500.0],["2018-06-25",55.8789,56.0111,54.9766,55.4433,507000.0],["2018-06-26",55.5522,55.8244,54.2143,55.3577,501200.0],["2018-06-27",55.35,56.0189,54.7277,54.7666,483900.0],["2018-06-28",54.4477,54.8055,53.7321,54.5877,417700.0],["2018-06-29",55.28,56.9212,55.0855,55.8945,580200.0],["2018-07-02",55.1633,56.7034,55.1633,56.6334,447900.0],["2018-07-03",56.8745,57.3412,55.8633,55.9567,274500.0],["2018-07-05",56.3767,56.3767,55.4433,56.2445,402300.0],["2018-07-06",56.2678,57.3412,55.8867,56.9601,289300.0],["2018-07-09",57.5201,58.8035,57.1079,58.7646,447200.0],["2018-07-10",58.9357,59.138,57.7146,58.4846,394100.0],["2018-07-11",58.2902,58.5468,57.4657,57.6135,609300.0],["2018-07-12",58.0257,58.0257,56.8979,57.6912,330100.0],["2018-07-13",57.7924,58.7102,57.7146,58.0957,514900.0],["2018-07-16",58.7179,59.0602,56.2522,56.8512,542000.0],["2018-07-17",56.6256,57.4112,56.6256,57.2167,383700.0],["2018-07-18",57.559,58.3368,57.2867,58.1501,496600.0],["2018-07-19",57.6523,58.7102,57.3879,58.4535,425100.0],["2018-07-20",58.1346,58.5002,57.9946,58.1035,372400.0],["2018-07-23",58.1035,58.6324,57.9324,58.6091,422400.0],["2018-07-24",59.2313,59.5891,56.7501,56.9601,1013400.0],["2018-07-25",58.1501,61.1214,56.1511,60.9192,1424300.0],["2018-07-26",61.1681,61.4714,60.0091,61.1136,891400.0],["2018-07-27",61.0125,61.5415,59.8225,60.1025,625800.0],["2018-07-30",60.1258,61.1137,59.698,59.7914,379700.0],["2018-07-31",59.9469,61.2459,59.9469,60.9037,416600.0],["2018-08-01",60.6081,60.8336,59.7836,60.2036,313400.0],["2018-08-02",59.8225,60.787,59.8225,60.4992,261000.0],["2018-08-03",60.6392,60.8803,59.838,60.0247,307700.0],["2018-08-06",60.1258,60.6936,59.6358,60.507,274600.0],["2018-08-07",60.9892,61.0903,60.3903,60.8025,275000.0],["2018-08-08",60.6781,61.5959,60.4758,61.0825,340400.0],["2018-08-09",60.9814,61.5881,59.978,60.0792,400000.0],["2018-08-10",59.9002,60.0325,58.7257,59.5658,403100.0],["2018-08-13",59.8147,60.0169,59.1302,59.4958,189700.0],["2018-08-14",59.7602,60.4914,59.6202,60.2425,178000.0],["2018-08-15",60.1414,60.7092,58.8502,59.9702,300300.0],["2018-08-16",60.4758,61.0903,60.1802,60.6703,337700.0],["2018-08-17",60.6468,61.0932,60.5606,60.8818,196400.0],["2018-08-20",61.0227,61.43,60.8348,61.1794,169400.0],["2018-08-21",61.5005,62.5422,61.5005,61.8843,438000.0],["2018-08-22",61.8843,62.182,61.3595,61.618,403700.0],["2018-08-23",61.5319,61.9235,60.5606,60.7408,287800.0],["2018-08-24",61.1481,61.2734,60.8426,60.9993,171400.0],["2018-08-27",61.4222,62.2838,61.383,61.8451,168100.0],["2018-08-28",62.1585,62.3934,61.3752,61.6493,214800.0],["2018-08-29",61.7434,61.8373,60.8426,61.5241,212300.0],["2018-08-30",61.289,61.289,60.1768,60.263,302700.0],["2018-08-31",59.9106,60.4667,59.7226,60.1847,326500.0],["2018-09-04",60.3883,60.9131,59.8009,60.0359,428900.0],["2018-09-05",59.9967,60.9601,59.8322,60.6233,383100.0],["2018-09-06",60.8661,61.1794,59.9184,60.5528,392500.0],["2018-09-07",60.075,60.7251,59.5894,59.7852,341000.0],["2018-09-10",59.8009,61.8687,59.6991,61.7277,487900.0],["2018-09-11",61.5554,61.947,61.1324,61.2499,420000.0],["2018-09-12",61.2499,62.3856,61.0854,61.665,483200.0],["2018-09-13",61.8609,61.9078,61.1716,61.5241,459700.0],["2018-09-14",61.6102,62.6206,61.2107,61.3204,542100.0],["2018-09-17",61.3517,61.3517,58.0073,58.861,708600.0],["2018-09-18",59.0725,59.4876,58.1326,59.284,396500.0],["2018-09-19",59.6991,59.934,58.7043,59.0881,457600.0],["2018-09-20",59.5972,59.6756,58.344,58.5555,463200.0],["2018-09-21",58.7357,58.9002,57.9446,57.9681,681400.0],["2018-09-24",58.1012,58.3284,56.5661,57.036,322500.0],["2018-09-25",57.1614,57.2162,56.5113,56.9499,361300.0],["2018-09-26",56.6601,57.9681,56.5661,57.4355,533900.0],["2018-09-27",57.741,58.0621,57.1535,57.3728,328800.0],["2018-09-28",57.1927,57.6861,56.9185,57.2318,381100.0],["2018-10-01",57.8898,57.9368,57.13,57.3493,337200.0],["2018-10-02",56.9107,57.224,55.5949,55.6888,565000.0],["2018-10-03",56.01,56.7697,55.5479,56.1431,670700.0],["2018-10-04",56.3546,57.1144,55.4539,55.6027,527200.0],["2018-10-05",56.7071,56.7071,55.0701,55.6262,731500.0],["2018-10-08",55.1719,55.634,54.4983,55.3364,468700.0],["2018-10-09",55.54,55.822,54.1693,54.4513,644900.0],["2018-10-10",54.4826,54.6314,52.4854,52.5558,736600.0],["2018-10-11",52.2739,53.4253,51.9841,52.3914,608800.0],["2018-10-12",52.9553,53.1198,51.4593,52.2896,509100.0],["2018-10-15",52.3444,53.1354,52.313,52.7438,321100.0],["2018-10-16",53.2373,53.6367,52.3444,53.5741,292100.0],["2018-10-17",53.6916,53.7072,52.3835,52.9945,336600.0],["2018-10-18",52.5872,52.7203,50.5351,50.6761,755400.0],["2018-10-19",50.864,51.5141,50.1043,50.9972,722500.0],["2018-10-22",50.6917,51.0755,50.1513,50.4881,439600.0],["2018-10-23",49.3289,49.6187,48.1853,49.0782,635300.0],["2018-10-24",49.2741,49.2819,46.5954,46.705,729300.0],["2018-10-25",47.7467,48.5691,47.0261,47.7546,1173800.0],["2018-10-26",47.4413,47.4413,42.4206,44.8174,2131700.0],["2018-10-29",44.6686,45.4048,42.2718,42.8593,1364800.0],["2018-10-30",42.8749,44.7312,42.7809,43.572,817500.0],["2018-10-31",44.3004,44.5354,43.2665,43.3214,816900.0],["2018-11-01",43.5015,44.5276,43.1334,44.2848,1392900.0],["2018-11-02",44.6607,45.2952,43.7835,44.0968,546300.0],["2018-11-05",44.2769,45.3892,43.4702,44.6137,842800.0],["2018-11-06",44.5041,44.7156,43.9871,44.3474,480800.0],["2018-11-07",44.7312,45.021,43.3057,44.9975,733500.0],["2018-11-08",44.8565,45.1777,44.2534,44.5746,591700.0],["2018-11-09",44.3474,44.5589,43.3997,44.1359,587800.0],["2018-11-12",44.4023,44.5589,43.2274,43.3449,508600.0],["2018-11-13",43.1491,44.7156,43.1491,43.9871,656800.0],["2018-11-14",44.3396,45.0523,43.5093,43.6973,449000.0],["2018-11-15",43.2274,44.5119,43.0394,43.8383,871300.0],["2018-11-16",43.8462,43.9728,43.0237,43.348,565700.0],["2018-11-19",43.1819,43.4745,42.0984,42.4306,1051100.0],["2018-11-20",41.9165,41.9402,40.5404,40.9833,931900.0],["2018-11-21",41.2284,42.6362,41.2126,42.2566,419900.0],["2018-11-23",41.9798,42.8102,41.9244,42.4068,142700.0],["2018-11-26",42.5966,44.3524,42.5966,44.1942,1052800.0],["2018-11-27",43.862,44.2891,42.8497,43.261,962100.0],["2018-11-28",43.2689,44.0993,42.3357,44.0519,930500.0],["2018-11-29",44.8665,45.0721,44.1863,44.4394,2070500.0],["2018-11-30",44.2654,44.9693,44.1705,44.7399,882400.0],["2018-12-03",45.4834,46.0528,44.6687,45.0484,463300.0],["2018-12-04",44.6925,44.8032,41.9402,42.2803,1028800.0],["2018-12-06",41.5369,41.703,40.7381,41.5764,789700.0],["2018-12-07",41.608,42.0905,40.2477,40.5878,866700.0],["2018-12-10",40.4455,40.6748,39.2512,40.4138,647900.0],["2018-12-11",41.1335,41.4499,40.224,40.4138,540100.0],["2018-12-12",40.92,41.4262,40.4376,40.4534,542400.0],["2018-12-13",40.9121,40.9121,39.1326,39.2354,613000.0],["2018-12-14",38.7134,39.188,38.3575,38.8083,552800.0],["2018-12-17",39.1959,39.8128,38.5157,38.9112,632400.0],["2018-12-18",39.5834,39.7099,38.4524,38.6502,623800.0],["2018-12-19",38.9744,39.5518,37.2582,37.4006,736300.0],["2018-12-20",37.1712,37.7565,36.0482,36.8391,839700.0],["2018-12-21",36.7362,37.0842,35.9849,36.4357,1108600.0],["2018-12-24",36.064,36.5623,35.4313,35.7081,393800.0],["2018-12-26",35.9137,38.0254,35.5499,37.9779,591500.0],["2018-12-27",37.1554,38.0096,36.5069,38.0096,463600.0],["2018-12-28",37.9779,38.5078,37.2899,37.709,445900.0],["2018-12-31",37.9542,38.2073,37.2187,38.0807,531500.0],["2019-01-02",37.2819,39.0772,36.934,38.6027,805800.0],["2019-01-03",38.2073,39.4173,38.0333,38.6423,1138700.0],["2019-01-04",39.536,41.2443,39.2987,40.9833,739600.0],["2019-01-07",40.8884,42.1142,40.4297,41.4262,990900.0],["2019-01-08",42.2566,42.9921,41.3075,41.442,889300.0],["2019-01-09",41.6555,43.174,41.2759,43.1344,648800.0],["2019-01-10",43.0316,43.9728,42.6204,43.5852,1021700.0],["2019-01-11",43.5852,44.5659,43.1107,43.9886,638300.0],["2019-01-14",43.6881,44.5343,43.6801,43.9095,1233900.0],["2019-01-15",43.7988,43.8225,40.9833,41.0623,1207500.0],["2019-01-16",41.3391,42.1379,40.9516,41.7583,818500.0],["2019-01-17",41.7109,43.1503,41.4736,42.8893,958600.0],["2019-01-18",43.522,44.9218,42.9763,44.8269,1492500.0],["2019-01-22",44.4789,44.5422,43.1344,43.3559,853700.0],["2019-01-23",43.7988,43.9728,42.2566,42.4859,581200.0],["2019-01-24",42.5571,43.6327,42.5334,42.7786,546600.0],["2019-01-25",43.1344,43.7909,42.9763,43.5141,477200.0],["2019-01-28",43.0395,43.6406,42.9209,43.4982,446100.0],["2019-01-29",43.6801,44.6055,43.2214,44.3208,511500.0],["2019-01-30",44.7083,46.0923,44.0123,45.4517,1028400.0],["2019-01-31",45.7206,45.9421,45.341,45.7997,1197700.0],["2019-02-01",45.9816,46.812,45.6811,46.1556,1223500.0],["2019-02-04",46.1556,46.3533,45.4438,46.3296,464400.0],["2019-02-05",46.4719,47.0335,46.2821,46.5115,406400.0],["2019-02-06",46.5352,46.7646,46.1081,46.1951,327900.0],["2019-02-07",46.116,46.2189,45.2065,46.0449,455800.0],["2019-02-08",45.6652,46.029,44.7795,45.8076,485300.0],["2019-02-11",46.116,46.3217,45.6811,46.1635,554500.0],["2019-02-12",46.638,47.5396,46.6301,47.0888,591000.0],["2019-02-13",47.3894,48.3147,47.2233,47.8639,1088700.0],["2019-02-14",47.8876,50.798,47.5554,50.3789,1436600.0],["2019-02-15",50.8256,51.5275,50.2991,51.3919,1092300.0],["2019-02-19",51.1047,51.5993,50.6979,51.0569,534200.0],["2019-02-20",51.1127,51.7428,50.6102,51.4876,607100.0],["2019-02-21",51.6152,51.687,50.7219,50.9691,466000.0],["2019-02-22",50.9053,50.9611,50.2991,50.6899,515600.0],["2019-02-25",50.9771,51.4956,50.323,50.3948,599000.0],["2019-02-26",50.2512,50.4905,49.4217,49.4536,553300.0],["2019-02-27",49.5254,50.1715,49.0229,49.8764,691700.0],["2019-02-28",49.7806,49.7806,49.1266,49.5812,688100.0],["2019-03-01",50.0518,50.1795,49.4536,49.7168,392700.0],["2019-03-04",50.1157,50.5384,49.4696,49.9163,432400.0],["2019-03-05",49.7806,49.9162,49.1824,49.4536,448600.0],["2019-03-06",49.4297,49.6131,48.7996,48.8713,407800.0],["2019-03-07",48.7437,48.7437,47.4356,47.8982,558800.0],["2019-03-08",47.3319,47.3319,46.5343,47.0926,1040200.0],["2019-03-11",46.949,48.632,46.7815,48.5842,1014800.0],["2019-03-12",48.9351,48.983,48.1216,48.4805,495300.0],["2019-03-13",48.6639,49.334,48.3768,48.7437,700600.0],["2019-03-14",48.8075,49.0707,47.8743,48.991,517900.0],["2019-03-15",49.0309,49.31,48.1933,48.6081,1542800.0],["2019-03-18",48.5603,49.3579,48.5523,49.0947,697600.0],["2019-03-19",49.326,49.326,47.7865,47.8344,418000.0],["2019-03-20",47.7626,48.0019,46.8453,47.4675,536300.0],["2019-03-21",47.2761,48.1535,47.2761,47.97,610300.0],["2019-03-22",47.8424,47.8424,46.622,46.9171,451300.0],["2019-03-25",46.6539,47.1086,46.0238,46.1434,658900.0],["2019-03-26",46.4864,46.965,46.3189,46.7975,353300.0],["2019-03-27",46.8772,47.9939,46.8693,47.5313,469300.0],["2019-03-28",47.6031,49.3579,47.5871,49.1505,659700.0],["2019-03-29",49.7487,50.2592,49.3818,49.4456,546900.0],["2019-04-01",49.9162,51.001,49.7168,50.9133,335200.0],["2019-04-02",50.8415,51.0728,50.1555,50.2991,496300.0],["2019-04-03",50.4985,51.2403,50.4666,50.7937,450300.0],["2019-04-04",50.7697,51.7588,50.7617,51.6152,347100.0],["2019-04-05",51.6312,52.2134,51.4796,51.6312,333400.0],["2019-04-08",51.2563,51.9742,51.1127,51.9423,279600.0],["2019-04-09",51.6312,51.7508,50.9213,51.1127,262500.0],["2019-04-10",51.1924,51.7269,50.8176,51.3759,198000.0],["2019-04-11",51.3999,52.1496,51.2164,52.0061,491000.0],["2019-04-12",52.4208,53.362,52.2374,52.8276,356700.0],["2019-04-15",52.6442,53.0988,52.014,52.1975,291700.0],["2019-04-16",51.8705,52.4926,51.5115,52.4607,311600.0],["2019-04-17",52.9393,53.2105,52.1496,52.2932,318300.0],["2019-04-18",52.5325,52.7718,52.1098,52.3012,193000.0],["2019-04-22",52.2613,52.5405,51.8784,52.4288,238200.0],["2019-04-23",52.4448,52.8516,52.1576,52.6442,359700.0],["2019-04-24",52.716,53.9603,52.692,53.5934,519100.0],["2019-04-25",52.9712,53.2823,50.7857,50.9771,470000.0],["2019-04-26",50.9771,52.0938,50.7857,51.7588,468000.0],["2019-04-29",51.9582,52.4527,51.2004,52.2374,739900.0],["2019-04-30",51.3999,51.8226,49.0548,50.2513,1358900.0],["2019-05-01",50.1874,50.4666,48.1455,48.297,729500.0],["2019-05-02",48.2093,49.1186,47.5233,48.8554,740300.0],["2019-05-03",49.1186,51.1606,49.1186,50.7777,465400.0],["2019-05-06",49.7966,51.2722,49.661,50.9452,362400.0],["2019-05-07",50.1077,50.3629,49.1585,49.8126,326500.0],["2019-05-08",49.8524,50.0199,49.1346,49.2383,276800.0],["2019-05-09",48.7198,49.3419,47.962,48.9192,340700.0],["2019-05-10",48.5842,48.5842,47.3558,48.0258,516000.0],["2019-05-13",46.7257,46.8613,45.952,46.1594,673400.0],["2019-05-14",46.5343,48.0258,46.3109,47.3558,541200.0],["2019-05-15",46.9411,47.7866,46.4864,47.6749,292100.0],["2019-05-16",47.9939,48.975,47.9062,48.297,418900.0],["2019-05-17",47.9027,48.0878,46.3413,46.4379,415300.0],["2019-05-20",45.4158,47.0657,44.6351,46.2367,559700.0],["2019-05-21",46.6391,46.9127,46.0596,46.7437,446800.0],["2019-05-22",46.454,46.6713,44.9329,45.617,395700.0],["2019-05-23",44.8605,45.0456,43.3474,43.7901,416100.0],["2019-05-24",44.1764,44.1925,42.7679,43.3233,478900.0],["2019-05-28",43.1301,43.2669,42.4702,42.8726,518500.0],["2019-05-29",42.3816,42.9531,42.0436,42.7197,568900.0],["2019-05-30",42.6794,43.0657,41.77,42.0839,458600.0],["2019-05-31",41.3434,41.3434,40.4662,40.6432,673600.0],["2019-06-03",40.7237,41.8183,40.5869,41.1744,810800.0],["2019-06-04",42.1563,43.2186,41.8183,43.1382,882000.0],["2019-06-05",43.4118,43.5245,42.2368,42.6714,541800.0],["2019-06-06",42.5667,42.8323,41.6734,42.4219,359200.0],["2019-06-07",42.5426,43.2991,42.438,42.8243,408900.0],["2019-06-10",43.2186,44.3373,43.2186,44.0637,426300.0],["2019-06-11",44.5385,45.118,44.3776,44.7317,570700.0],["2019-06-12",44.6834,45.2065,44.5466,45.11,415200.0],["2019-06-13",45.2629,45.9067,45.126,45.8504,265700.0],["2019-06-14",45.8584,45.8584,44.8041,45.3997,281600.0],["2019-06-17",45.3836,45.8423,45.1502,45.2146,359200.0],["2019-06-18",45.4721,46.4299,45.1905,45.5124,323800.0],["2019-06-19",46.2287,46.2287,45.456,45.8262,250900.0],["2019-06-20",46.7518,46.7518,46.1643,46.3011,357600.0],["2019-06-21",46.0114,46.5184,45.617,45.7941,669200.0],["2019-06-24",45.9148,45.9148,43.3313,43.5567,674700.0],["2019-06-25",43.613,43.8222,43.0174,43.6371,444600.0],["2019-06-26",44.0154,44.6673,43.6935,44.4902,457600.0],["2019-06-27",44.78,46.124,44.78,45.4641,439800.0],["2019-06-28",45.6814,47.3313,45.448,46.9208,853600.0],["2019-07-01",47.7015,48.0878,45.9309,46.3011,459700.0],["2019-07-02",45.5526,45.7136,44.4259,44.5627,622400.0],["2019-07-03",44.8685,44.9651,44.3213,44.8766,270700.0],["2019-07-05",44.5466,45.0214,43.8947,44.8444,278700.0],["2019-07-08",44.4742,44.7558,44.112,44.6834,388600.0],["2019-07-09",44.2729,44.5224,43.8383,44.0717,327800.0],["2019-07-10",44.2086,44.3776,43.1221,43.3394,423800.0],["2019-07-11",43.3716,43.9108,42.8967,43.774,395700.0],["2019-07-12",44.12,46.5747,44.0556,46.3011,400800.0],["2019-07-15",46.1321,46.2367,45.3997,45.6331,239100.0],["2019-07-16",46.1884,47.79,45.625,47.3393,440300.0],["2019-07-17",46.5425,46.9369,45.8102,46.2206,448100.0],["2019-07-18",46.0596,46.4459,45.6492,45.8504,265400.0],["2019-07-19",45.9953,47.4198,45.9872,47.0818,481400.0],["2019-07-22",47.1622,47.3876,46.3172,46.454,529800.0],["2019-07-23",46.7598,47.4761,46.446,47.114,575900.0],["2019-07-24",47.1542,48.5787,47.0818,48.3614,728300.0],["2019-07-25",48.5143,48.7316,46.9691,47.3876,409500.0],["2019-07-26",47.3071,47.8383,46.9128,47.5566,351000.0],["2019-07-29",47.4922,47.8061,46.9852,47.7417,501200.0],["2019-07-30",43.0577,43.9027,41.1342,42.9611,1437900.0],["2019-07-31",42.4058,43.4842,41.0617,42.8645,1202400.0],["2019-08-01",42.9531,43.0094,40.3937,40.764,1112900.0],["2019-08-02",40.2891,41.1422,40.0638,40.1523,584500.0],["2019-08-05",39.2911,39.6935,38.3495,38.8163,633700.0],["2019-08-06",39.1141,39.5809,38.0839,39.0658,634300.0],["2019-08-07",38.4783,39.098,37.9069,39.0095,418600.0],["2019-08-08",39.2107,40.2006,39.1141,40.1845,705900.0],["2019-08-09",39.9511,40.1925,38.8163,39.106,448200.0],["2019-08-12",38.8083,39.0095,38.2771,38.3334,410700.0],["2019-08-13",38.3415,39.9108,37.8827,38.8082,625900.0],["2019-08-14",38.3334,38.3334,37.5125,37.9712,409200.0],["2019-08-15",37.9793,37.9793,36.9572,37.4481,446100.0],["2019-08-16",37.8147,38.8411,37.8147,38.8085,311600.0],["2019-08-19",39.3951,39.9001,39.1018,39.1995,423900.0],["2019-08-20",39.1588,39.281,38.6782,38.8248,399200.0],["2019-08-21",39.4765,39.9083,39.1181,39.6476,281700.0],["2019-08-22",39.8187,40.1608,39.5743,39.6965,210000.0],["2019-08-23",39.4032,39.6068,37.7984,37.9858,623600.0],["2019-08-26",38.4012,38.6212,37.7902,38.2709,331700.0],["2019-08-27",38.5153,38.5153,36.7231,36.7557,408200.0],["2019-08-28",36.6824,38.4664,36.5765,38.3849,458600.0],["2019-08-29",38.8004,39.5661,38.8004,39.004,338600.0],["2019-08-30",39.2973,40.0956,39.1425,39.2403,690000.0],["2019-09-03",38.9714,39.2077,38.0917,38.613,673000.0],["2019-09-04",39.2077,40.3482,39.2077,40.1445,545300.0],["2019-09-05",40.9347,41.9937,40.7718,41.6516,661600.0],["2019-09-06",41.8552,41.9611,41.1546,41.342,459800.0],["2019-09-09",41.6434,43.7288,41.6434,43.6718,715500.0],["2019-09-10",43.8266,44.185,43.2482,43.9732,761000.0],["2019-09-11",44.1199,44.6005,42.9794,44.5842,479300.0],["2019-09-12",44.3235,44.6982,42.9305,43.3785,497800.0],["2019-09-13",43.6555,44.5516,43.3948,43.4437,512800.0],["2019-09-16",43.2075,44.242,43.2075,43.6555,549800.0],["2019-09-17",43.4845,43.4845,42.5395,43.3215,550200.0],["2019-09-18",42.8653,43.3622,42.344,42.6861,526300.0],["2019-09-19",42.7594,43.1179,42.3684,42.4254,571400.0],["2019-09-20",42.6047,42.849,41.7737,41.8145,816800.0],["2019-09-23",41.6923,42.3358,41.4723,42.01,464900.0],["2019-09-24",42.2462,42.849,40.6496,40.7229,581800.0],["2019-09-25",40.7229,42.9061,40.7229,42.3358,483200.0],["2019-09-26",42.3603,42.3603,41.5457,42.0833,411900.0],["2019-09-27",42.067,42.5721,41.342,41.4316,339400.0],["2019-09-30",41.5864,42.3114,41.399,42.1729,268100.0],["2019-10-01",42.458,42.9631,40.2993,40.6333,339400.0],["2019-10-02",40.1608,40.4215,39.3299,39.7861,330600.0],["2019-10-03",39.6802,40.1282,38.8004,39.8757,420600.0],["2019-10-04",39.7616,40.0549,38.7922,39.224,273500.0],["2019-10-07",39.004,39.6394,38.5641,39.281,299800.0],["2019-10-08",38.9144,39.0366,38.4094,38.499,339300.0],["2019-10-09",38.89,39.3951,38.5153,39.2973,483800.0],["2019-10-10",39.4602,40.0467,39.2647,39.672,473200.0],["2019-10-11",40.4052,41.6597,40.4052,41.1139,384500.0],["2019-10-14",40.8777,40.9102,40.0142,40.5763,445500.0],["2019-10-15",40.3889,41.9041,40.3156,41.6353,384300.0],["2019-10-16",41.619,42.344,41.4072,41.5456,437600.0],["2019-10-17",41.7656,42.4743,41.4072,42.2381,410100.0],["2019-10-18",42.0181,42.8246,42.0181,42.7268,257600.0],["2019-10-21",43.0853,43.8347,42.8165,42.8898,274000.0],["2019-10-22",42.7513,43.8429,42.067,43.6718,334500.0],["2019-10-23",43.5985,43.8347,43.0934,43.8022,333800.0],["2019-10-24",43.6555,43.737,43.126,43.4926,421000.0],["2019-10-25",43.4356,44.7878,43.2726,44.6656,512600.0],["2019-10-28",45.0078,45.3744,44.5027,44.9019,838000.0],["2019-10-29",41.5457,44.3398,40.0386,42.458,2015800.0],["2019-10-30",42.515,42.5965,39.1344,39.4602,1407700.0],["2019-10-31",38.8085,39.7453,38.2057,39.615,1222700.0],["2019-11-01",39.7942,40.9591,39.0774,40.9184,653100.0],["2019-11-04",41.6027,43.1504,41.3827,42.9305,1037000.0],["2019-11-05",43.2482,44.5516,43.0527,43.9406,714800.0],["2019-11-06",44.0302,44.6168,43.4193,44.5679,655600.0],["2019-11-07",44.8041,45.5617,43.5089,43.9488,784400.0],["2019-11-08",44.5679,44.796,43.6799,43.8755,699500.0],["2019-11-11",43.3704,44.185,43.1993,43.9325,323100.0],["2019-11-12",43.9977,44.2339,43.46,43.5415,537600.0],["2019-11-13",43.069,43.46,42.0344,42.1403,573800.0],["2019-11-14",42.0263,43.3297,41.8878,43.2727,1018000.0],["2019-11-15",43.6761,43.9971,43.215,43.3961,487600.0],["2019-11-18",43.001,43.2562,42.4658,42.861,465800.0],["2019-11-19",42.8034,42.8034,41.4202,42.0624,499400.0],["2019-11-20",41.8977,42.1365,41.0415,41.2967,497100.0],["2019-11-21",41.8154,41.9801,41.0086,41.8977,773500.0],["2019-11-22",42.0212,42.9516,41.8483,42.4905,645200.0],["2019-11-25",42.7046,44.0959,42.6222,43.8407,1431800.0],["2019-11-26",43.8819,44.4582,43.462,43.9148,546900.0],["2019-11-27",43.9971,44.1371,43.3879,43.8983,665900.0],["2019-11-29",43.7008,43.9066,43.1327,43.215,294800.0],["2019-12-02",43.3632,43.8984,43.1574,43.2644,749400.0],["2019-12-03",42.6058,42.8034,41.7989,41.8813,709900.0],["2019-12-04",42.0706,43.5855,41.9224,42.2929,566400.0],["2019-12-05",42.4576,42.6305,41.873,42.1694,607900.0],["2019-12-06",42.8857,44.096,42.8857,43.9807,1025300.0],["2019-12-09",43.9395,44.5241,43.6514,43.9807,653300.0],["2019-12-10",43.8242,43.8242,42.5893,42.7128,879300.0],["2019-12-11",42.7457,42.9433,41.9224,42.3094,2024100.0],["2019-12-12",42.7375,44.2194,42.5234,43.5608,1282900.0],["2019-12-13",43.4538,44.063,42.6634,42.861,668300.0],["2019-12-16",43.2562,44.2606,43.1821,43.6431,635900.0],["2019-12-17",43.7831,44.0218,43.2479,43.5279,1167500.0],["2019-12-18",43.6678,43.6678,43.1327,43.1903,790800.0],["2019-12-19",43.2315,44.1371,42.9269,43.3385,624000.0],["2019-12-20",43.4867,44.664,42.9269,44.2524,1959200.0],["2019-12-23",44.2606,44.3429,43.8407,44.1453,977300.0],["2019-12-24",44.4006,44.5652,43.9478,44.3841,249700.0],["2019-12-26",44.417,44.7711,44.17,44.6064,391200.0],["2019-12-27",44.6558,44.8287,44.2606,44.3594,404500.0],["2019-12-30",44.3841,44.8204,44.1124,44.2853,467200.0],["2019-12-31",44.1124,45.0345,44.1124,44.7134,549000.0],["2020-01-02",45.1251,45.1251,44.0054,44.7299,362100.0],["2020-01-03",44.1618,44.4664,43.7008,44.3512,396400.0],["2020-01-06",43.9971,44.2277,43.3303,44.2112,390600.0],["2020-01-07",43.9231,44.7711,43.7172,44.5735,771800.0],["2020-01-08",44.6064,44.9851,43.9724,44.4829,626400.0],["2020-01-09",44.8616,44.8616,44.1206,44.2359,454200.0],["2020-01-10",44.2194,44.6229,43.7337,43.7502,462400.0],["2020-01-13",44.5076,45.158,44.2359,44.4006,873300.0],["2020-01-14",44.4006,45.9484,44.2524,45.5614,717900.0],["2020-01-15",45.5532,46.5741,45.4462,46.1048,762500.0],["2020-01-16",46.6811,47.241,45.759,46.0636,684700.0],["2020-01-17",45.9072,46.0472,45.4462,45.5532,804400.0],["2020-01-21",45.3309,45.4297,44.4829,44.7546,638500.0],["2020-01-22",44.9357,45.1004,43.7172,43.7502,827800.0],["2020-01-23",43.5526,43.7337,42.7622,43.6184,675000.0],["2020-01-24",43.6514,43.7255,42.4823,42.6058,1005900.0],["2020-01-27",41.4861,41.8648,40.8851,40.9345,1351600.0],["2020-01-28",41.1403,41.519,40.6216,41.0003,528100.0],["2020-01-29",41.2803,41.8731,41.165,41.165,852500.0],["2020-01-30",40.6957,41.4038,40.1276,41.025,439300.0],["2020-01-31",40.7698,40.8768,38.9174,39.2879,1232500.0],["2020-02-03",39.6254,40.2429,39.3373,39.823,707500.0],["2020-02-04",40.5887,40.6546,40.0618,40.3335,379500.0],["2020-02-05",41.0909,42.4246,41.0497,41.766,527800.0],["2020-02-06",41.9471,42.0295,41.2226,41.4449,599000.0],["2020-02-07",41.2144,41.3955,40.5228,41.2062,576600.0],["2020-02-10",40.7863,41.1074,39.9136,40.1441,740700.0],["2020-02-11",40.3335,41.2885,39.9465,40.8192,828800.0],["2020-02-12",41.412,41.6343,41.1403,41.3214,671800.0],["2020-02-13",37.2049,39.222,36.8509,37.0567,1939600.0],["2020-02-14",36.8567,36.9817,32.9301,33.4469,2526100.0],["2020-02-18",33.2635,33.4136,31.9296,32.0547,1759700.0],["2020-02-19",32.1297,33.3469,31.3794,33.0468,1797800.0],["2020-02-20",33.1385,34.2556,32.8967,34.2222,1217200.0],["2020-02-21",33.8554,34.0722,33.1718,33.9972,853400.0],["2020-02-24",32.4965,33.6053,32.1714,33.4469,915600.0],["2020-02-25",33.5053,33.7721,32.0797,32.4799,1297000.0],["2020-02-26",32.6716,32.8717,30.7625,31.0209,1220600.0],["2020-02-27",30.6208,31.888,29.4787,30.7625,2299400.0],["2020-02-28",29.7454,32.0547,29.5954,31.7129,1692900.0],["2020-03-02",32.1464,32.1464,30.3207,31.246,1513200.0],["2020-03-03",31.3127,31.5128,29.5787,29.9955,1265800.0],["2020-03-04",30.3623,30.8125,29.5704,30.6958,1222100.0],["2020-03-05",29.7204,30.2039,28.7784,29.0368,1153300.0],["2020-03-06",27.8447,29.2619,27.6446,28.7033,1171100.0],["2020-03-09",26.7442,27.0193,25.1185,25.7105,1000000.0],["2020-03-10",27.4028,28.8117,26.7275,28.3865,1355500.0],["2020-03-11",27.978,27.9864,26.1106,26.3024,1477700.0],["2020-03-12",24.3766,25.1102,22.9843,23.843,1332700.0],["2020-03-13",25.0435,25.7521,21.9339,25.7521,933200.0],["2020-03-16",20.6334,23.2344,20.6334,22.6592,1330800.0],["2020-03-17",23.051,26.194,22.0423,25.7855,886900.0],["2020-03-18",23.3345,26.8443,23.0844,26.0356,1258200.0],["2020-03-19",25.7271,27.086,23.8347,24.0181,939400.0],["2020-03-20",24.0431,24.4016,21.2837,22.0006,1666100.0],["2020-03-23",21.9256,21.9839,19.5163,20.9002,1257700.0],["2020-03-24",21.9756,23.843,21.5171,22.109,913300.0],["2020-03-25",22.4008,24.1265,21.292,22.3508,1203400.0],["2020-03-26",22.5842,23.5012,22.109,23.1678,1542500.0],["2020-03-27",21.7672,22.5842,20.8918,22.084,854100.0],["2020-03-30",22.0923,22.7843,21.0919,21.8422,2412300.0],["2020-03-31",21.7338,22.5842,21.6838,22.0423,2047900.0],["2020-04-01",21.1169,21.5254,20.0915,20.5083,1635600.0],["2020-04-02",20.1415,20.7001,19.3495,20.0081,1746700.0],["2020-04-03",19.9248,20.1415,18.8577,19.1161,1358100.0],["2020-04-06",19.8747,21.7755,19.8414,21.5921,1152700.0],["2020-04-07",22.5842,24.0598,21.9423,22.7843,2197600.0],["2020-04-08",23.1011,24.3182,22.7426,24.0348,739300.0],["2020-04-09",24.4349,26.5108,24.4349,26.0856,1687500.0],["2020-04-13",26.2857,26.3774,25.0769,25.6187,1002300.0],["2020-04-14",26.5608,26.6775,25.0852,25.1519,1066000.0],["2020-04-15",24.51,24.51,23.3011,23.5679,555700.0],["2020-04-16",23.6346,23.693,22.3174,22.9343,1246300.0],["2020-04-17",23.793,24.3516,23.3928,23.5012,735700.0],["2020-04-20",22.9343,23.1427,21.9172,22.1257,593100.0],["2020-04-21",21.5004,22.1423,21.2753,21.9673,651400.0],["2020-04-22",22.5508,22.5508,21.8922,21.9589,872900.0],["2020-04-23",22.3341,23.5763,22.184,23.0344,642900.0],["2020-04-24",23.4345,23.4345,22.8676,23.2761,870600.0],["2020-04-27",23.9681,25.6771,23.5262,25.3186,2084900.0],["2020-04-28",26.2273,26.4941,25.5771,25.5937,1369000.0],["2020-04-29",25.5187,29.6287,25.3937,29.0868,2792300.0],["2020-04-30",28.4032,29.637,27.5195,29.512,2696100.0],["2020-05-01",28.6617,29.2452,27.7696,29.1285,1170000.0],["2020-05-04",28.62,28.6366,26.169,27.3278,1947000.0],["2020-05-05",28.1781,28.8034,28.1114,28.2782,775100.0],["2020-05-06",28.6867,28.7867,26.9109,26.9693,1054700.0],["2020-05-07",27.3861,28.0281,27.061,27.6362,661800.0],["2020-05-08",28.3032,29.8955,28.1198,29.587,957200.0],["2020-05-11",29.4536,29.6537,28.1448,28.1781,884400.0],["2020-05-12",28.3115,28.4282,26.7025,26.7192,585800.0],["2020-05-13",26.3524,26.5274,24.4516,24.7934,744300.0],["2020-05-14",24.2682,25.6354,23.2845,25.6187,692700.0],["2020-05-15",25.1517,25.8905,24.9649,25.3895,421000.0],["2020-05-18",26.6547,28.5483,26.5868,28.3785,703500.0],["2020-05-19",28.353,28.4294,26.8245,26.8415,441900.0],["2020-05-20",27.2746,28.0133,26.5528,26.833,1023000.0],["2020-05-21",26.7481,27.5633,26.5188,26.6038,1198900.0],["2020-05-22",26.9179,26.9349,25.8225,26.4085,468400.0],["2020-05-26",27.903,29.2871,27.4189,28.9134,1020300.0],["2020-05-27",30.0598,30.6202,28.7946,29.6692,777600.0],["2020-05-28",29.9409,30.1787,29.0748,29.4314,761300.0],["2020-05-29",28.871,29.4654,28.6672,29.0918,971200.0],["2020-06-01",29.0323,30.1107,28.7521,30.0513,577600.0],["2020-06-02",30.3825,32.0892,29.9409,31.2571,1184900.0],["2020-06-03",32.0298,33.5413,31.7241,32.7176,716500.0],["2020-06-04",32.3949,33.7791,31.826,33.7451,824700.0],["2020-06-05",35.0782,36.7595,34.798,35.851,977500.0],["2020-06-08",36.7596,37.1756,36.2586,36.7426,696300.0],["2020-06-09",35.6726,36.284,34.9763,36.0633,694900.0],["2020-06-10",35.7151,35.8679,33.9828,34.5348,681300.0],["2020-06-11",32.4289,32.4289,29.7541,30.0088,872800.0],["2020-06-12",31.6986,32.1062,30.34,31.7751,562400.0],["2020-06-15",30.374,32.1572,30.2975,31.7071,460600.0],["2020-06-16",33.7196,33.7196,32.2081,32.6497,546300.0],["2020-06-17",32.7346,33.0318,32.2336,32.5393,467800.0],["2020-06-18",32.1147,33.2865,31.9024,32.7516,314200.0],["2020-06-19",33.1252,33.2611,31.2741,31.7496,574600.0],["2020-06-22",31.6137,31.792,30.7816,31.7411,427000.0],["2020-06-23",32.1742,32.7261,31.792,32.4968,485100.0],["2020-06-24",32.0892,32.0892,30.4504,30.4928,506600.0],["2020-06-25",30.0768,30.7391,29.6777,30.6712,451500.0],["2020-06-26",30.4164,30.6117,29.1512,29.5758,1231800.0],["2020-06-29",29.89,31.291,29.7031,31.1807,818400.0],["2020-06-30",31.0278,32.0468,30.6882,31.8515,688600.0],["2020-07-01",32.2166,32.5733,30.807,30.824,532700.0],["2020-07-02",31.6052,31.9279,30.8919,31.1891,355400.0],["2020-07-06",32.7091,34.3904,32.1572,33.7536,1257100.0],["2020-07-07",33.312,33.7281,32.4968,32.7516,502300.0],["2020-07-08",32.7176,33.2356,32.378,33.1082,423800.0],["2020-07-09",32.9554,33.0997,31.5288,31.9109,803400.0],["2020-07-10",31.9704,33.1846,31.7411,33.0912,624600.0],["2020-07-13",33.3969,33.864,32.5478,33.0827,467700.0],["2020-07-14",33.1507,34.1697,32.5733,34.1527,482700.0],["2020-07-15",35.0188,36.3095,34.7471,36.1651,1141100.0],["2020-07-16",36.0123,37.1841,35.6726,37.0058,727300.0],["2020-07-17",37.2266,37.6936,36.7935,36.9209,781900.0],["2020-07-20",36.5388,36.7935,35.0443,35.282,526300.0],["2020-07-21",35.3415,36.785,35.1971,36.284,1135300.0],["2020-07-22",36.3859,37.4049,36.1142,36.3265,729800.0],["2020-07-23",36.0717,36.6661,35.8594,36.0887,513500.0],["2020-07-24",36.0802,36.2161,35.6302,35.8255,508900.0],["2020-07-27",35.6047,37.0483,35.282,36.5218,777100.0],["2020-07-28",36.267,36.5133,35.5283,35.8085,862300.0],["2020-07-29",37.3964,37.5493,31.2401,32.2251,2594600.0],["2020-07-30",31.6647,32.8705,31.0278,31.9534,1093200.0],["2020-07-31",31.8345,31.8345,30.0513,31.1042,1013800.0],["2020-08-03",30.9769,31.5543,30.2466,30.6627,780600.0],["2020-08-04",30.5268,31.1212,30.391,30.9514,573200.0],["2020-08-05",31.3165,31.7836,31.0023,31.2146,800900.0],["2020-08-06",31.1637,31.4354,30.5778,30.5947,639000.0],["2020-08-07",30.357,31.9619,30.1107,31.8175,1405200.0],["2020-08-10",32.0128,33.3205,31.9958,32.5393,816000.0],["2020-08-11",33.0318,33.8894,32.7091,33.0148,650100.0],["2020-08-12",33.6262,34.8914,33.329,33.9743,1027200.0],["2020-08-13",33.7111,33.9064,33.0148,33.1762,594600.0],["2020-08-14",33.0063,33.83,32.5053,33.4054,544600.0],["2020-08-17",33.4309,33.5837,32.9978,33.1252,465800.0],["2020-08-18",33.0233,33.278,32.6327,32.7431,358400.0],["2020-08-19",32.7346,33.8979,32.7346,33.6007,645600.0],["2020-08-20",33.2696,33.6602,32.6582,33.295,506900.0],["2020-08-21",33.4156,34.2857,33.0452,33.9153,873700.0],["2020-08-24",34.0876,34.9318,33.7861,34.8456,446200.0],["2020-08-25",34.7595,34.9318,33.9756,34.5097,331900.0],["2020-08-26",34.5355,35.5693,34.4321,35.4831,532700.0],["2020-08-27",35.5348,36.0517,35.44,35.8708,648800.0],["2020-08-28",36.1292,36.1292,35.3539,35.8449,323000.0],["2020-08-31",35.8535,35.8708,35.1902,35.2333,542500.0],["2020-09-01",35.0007,36.5944,34.5441,36.4221,388600.0],["2020-09-02",36.3273,36.9045,35.6899,36.3618,513900.0],["2020-09-03",36.3101,36.6375,34.5097,34.8284,525000.0],["2020-09-04",35.2161,35.5951,34.0445,35.1213,513900.0],["2020-09-08",34.7078,35.2247,33.8033,34.725,478700.0],["2020-09-09",35.0782,36.3704,35.061,36.0172,482700.0],["2020-09-10",36.3446,36.3446,34.8198,35.552,466800.0],["2020-09-11",35.664,36.0172,34.9404,35.5865,374600.0],["2020-09-14",35.7502,36.5771,35.5434,36.5255,399500.0],["2020-09-15",36.8528,36.8528,35.8535,36.4566,418400.0],["2020-09-16",36.8873,38.1536,36.7408,37.585,861900.0],["2020-09-17",36.9217,38.5585,36.3962,38.5499,987800.0],["2020-09-18",38.8686,39.1529,38.1192,38.3345,1127800.0],["2020-09-21",37.4817,37.5506,36.1809,36.827,485300.0],["2020-09-22",36.9217,37.4214,36.7408,37.1974,544700.0],["2020-09-23",37.2405,37.7746,35.7243,36.0258,396100.0],["2020-09-24",35.5693,36.0517,34.7337,35.0955,615300.0],["2020-09-25",34.9059,35.6813,34.8543,35.2936,321300.0],["2020-09-28",36.0861,36.4393,35.7416,36.1034,427500.0],["2020-09-29",36.1206,36.5255,35.3625,35.3884,285800.0],["2020-09-30",35.4228,36.715,35.4228,36.3876,681300.0],["2020-10-01",36.4824,37.0165,35.9741,36.3015,363800.0],["2020-10-02",35.552,37.9985,35.552,37.9555,378600.0],["2020-10-05",38.3345,39.6181,38.1881,39.5664,369300.0],["2020-10-06",40.0488,41.5994,39.5233,39.6525,780600.0],["2020-10-07",40.4968,41.6166,40.1522,40.8241,393500.0],["2020-10-08",41.3496,41.3496,40.2728,40.7035,365100.0],["2020-10-09",42.1077,42.4867,40.2039,40.6949,697100.0],["2020-10-12",40.9705,42.6934,40.8155,42.0301,550500.0],["2020-10-13",42.0301,42.5384,41.1773,41.4788,384400.0],["2020-10-14",41.5994,42.659,41.5994,42.0732,379100.0],["2020-10-15",41.3496,43.6841,41.3237,43.5894,320200.0],["2020-10-16",43.4085,43.7444,43.1586,43.1845,428600.0],["2020-10-19",43.0294,43.6497,42.4264,42.547,399200.0],["2020-10-20",42.814,43.6238,42.6159,43.3395,285400.0],["2020-10-21",43.4687,43.865,42.7796,43.0553,475100.0],["2020-10-22",43.3051,44.4939,43.0983,44.1924,299900.0],["2020-10-23",44.2354,44.5628,43.8564,44.4336,240800.0],["2020-10-26",43.9942,44.0459,42.995,43.7013,323400.0],["2020-10-27",43.5635,43.8995,43.2534,43.3223,341200.0],["2020-10-28",43.641,44.6834,41.5649,42.5987,1005500.0],["2020-10-29",43.2534,44.2182,42.7537,43.9081,804800.0],["2020-10-30",43.7616,44.2613,41.8837,42.435,724500.0],["2020-11-02",43.1845,43.7961,42.4006,42.8054,862700.0],["2020-11-03",43.7013,45.5276,43.1242,45.2519,857200.0],["2020-11-04",44.4853,45.6482,43.9684,44.1665,529600.0],["2020-11-05",44.4077,46.0789,44.4077,45.7085,592900.0],["2020-11-06",45.855,46.3805,45.14,45.1744,341300.0],["2020-11-09",47.3797,49.094,46.1651,46.3891,672500.0],["2020-11-10",46.5269,47.9483,46.234,47.6123,470800.0],["2020-11-11",47.7932,48.0,46.0876,47.5262,378100.0],["2020-11-12",47.1041,47.6037,45.9067,46.3805,468900.0],["2020-11-13",46.9232,48.2067,46.9232,48.0689,355100.0],["2020-11-16",49.0423,50.1708,48.5513,49.6195,568100.0],["2020-11-17",48.8356,50.0071,48.5513,49.6798,452500.0],["2020-11-18",49.8004,51.4372,49.5334,49.8349,646400.0],["2020-11-19",49.9641,50.0502,48.6547,49.9555,412100.0],["2020-11-20",49.5118,49.9816,48.3115,48.729,472400.0],["2020-11-23",49.5205,51.4516,49.1465,50.8601,469900.0],["2020-11-24",51.4429,53.026,51.4255,52.4867,396800.0],["2020-11-25",52.4954,53.1478,51.5908,52.7912,472200.0],["2020-11-27",52.4606,53.1913,52.3824,52.9391,123700.0],["2020-11-30",52.7477,53.1826,51.0602,51.5125,642400.0],["2020-12-01",52.478,53.3131,52.0518,52.7303,617000.0],["2020-12-02",52.4519,52.9739,51.8952,52.4954,350400.0],["2020-12-03",52.8434,53.7132,52.3998,52.5911,402700.0],["2020-12-04",53.113,53.6871,52.9478,53.6784,275400.0],["2020-12-07",53.6175,53.7132,52.3823,52.8782,384400.0],["2020-12-08",52.6259,53.9307,52.6259,53.574,445600.0],["2020-12-09",53.9307,54.6179,52.9391,53.8785,361200.0],["2020-12-10",53.4088,54.2873,52.9391,54.2351,254400.0],["2020-12-11",53.9829,54.8179,53.9655,54.5309,340100.0],["2020-12-14",55.6791,55.8878,52.739,52.7651,414000.0],["2020-12-15",53.2174,55.0093,53.2174,55.0093,491700.0],["2020-12-16",55.1398,55.5051,54.4091,55.2007,359100.0],["2020-12-17",55.2007,55.4529,53.8524,54.3569,353200.0],["2020-12-18",54.6353,55.192,54.0612,55.0789,1194800.0],["2020-12-21",54.096,55.74,53.8872,55.566,532000.0],["2020-12-22",55.7052,55.9922,55.0702,55.5312,407000.0],["2020-12-23",56.0009,56.2619,55.392,55.8182,291900.0],["2020-12-24",56.201,56.201,54.9136,55.6965,84400.0],["2020-12-28",56.1923,56.288,54.6005,54.7918,315000.0],["2020-12-29",54.9919,55.0006,53.5479,54.5222,323500.0],["2020-12-30",54.5048,55.1572,54.3917,54.4265,248300.0],["2020-12-31",54.3656,54.6179,53.6784,53.7219,231100.0],["2021-01-04",54.3395,54.4091,52.7129,53.4262,303800.0],["2021-01-05",53.2261,54.5309,53.0173,54.4091,349500.0],["2021-01-06",54.7657,56.8186,54.7657,56.7316,552100.0],["2021-01-07",57.3057,58.5409,56.5054,58.2538,457900.0],["2021-01-08",58.2799,59.0802,58.1147,58.3147,346600.0],["2021-01-11",57.8102,59.1498,57.758,58.3234,310900.0],["2021-01-12",58.6366,60.0022,58.2538,59.4281,448800.0],["2021-01-13",59.5064,59.75,57.5753,57.6797,501000.0],["2021-01-14",58.8888,60.5676,58.2886,59.5673,693800.0],["2021-01-15",58.9758,59.2107,57.2709,58.6801,318700.0],["2021-01-19",59.2368,60.1066,58.9671,59.3759,415000.0],["2021-01-20",59.6717,60.8373,59.3759,60.498,339400.0],["2021-01-21",60.5067,60.846,59.5151,59.6021,268500.0],["2021-01-22",58.8975,59.7239,57.845,59.3586,391400.0],["2021-01-25",59.1933,59.6021,56.836,58.4452,800100.0],["2021-01-26",58.9497,58.9497,57.6188,57.9755,465500.0],["2021-01-27",56.7316,58.3408,55.6965,56.1401,495600.0],["2021-01-28",56.7925,57.5058,56.1401,56.8621,317400.0],["2021-01-29",56.8099,56.8099,54.2351,54.4439,587300.0],["2021-02-01",55.1485,55.5747,53.374,55.2529,287300.0],["2021-02-02",55.9226,56.4793,54.3308,56.1401,365900.0],["2021-02-03",56.3576,56.6533,55.5834,56.1923,227700.0],["2021-02-04",56.3663,58.8018,55.9226,58.7757,429900.0],["2021-02-05",59.4629,59.7848,58.4278,58.4974,239900.0],["2021-02-08",59.0019,59.9848,58.8888,59.9848,458000.0],["2021-02-09",59.8457,60.0196,58.8888,59.3064,451300.0],["2021-02-10",59.9066,61.0896,59.2542,60.1414,646700.0],["2021-02-11",57.1491,58.6627,54.6005,56.8012,1035700.0],["2021-02-12",56.8363,57.8979,55.5904,56.8889,555500.0],["2021-02-16",57.4768,57.4768,55.4588,56.0993,488700.0],["2021-02-17",55.6869,56.7836,55.1254,56.4239,441400.0],["2021-02-18",56.0291,57.3978,55.5202,56.1256,401700.0],["2021-02-19",56.4766,58.7928,56.4766,58.2137,391300.0],["2021-02-22",57.9505,60.0475,57.9505,58.5033,534300.0],["2021-02-23",58.0909,60.4949,57.0381,60.1264,593500.0],["2021-02-24",60.3195,61.2407,58.942,60.7406,679100.0],["2021-02-25",60.4247,61.3197,59.214,59.8895,450700.0],["2021-02-26",60.2142,61.1442,58.8104,59.4596,546500.0],["2021-03-01",60.8108,61.9689,60.2493,61.3811,374700.0],["2021-03-02",61.618,62.8112,61.1968,61.346,392400.0],["2021-03-03",61.7496,62.7849,61.346,62.2146,288500.0],["2021-03-04",62.2936,63.0393,60.3546,61.8724,389300.0],["2021-03-05",62.7673,64.0834,61.4776,63.9869,403800.0],["2021-03-08",64.487,67.2068,64.3027,65.4609,472500.0],["2021-03-09",65.7065,66.2944,64.6273,65.3205,454300.0],["2021-03-10",65.7855,67.1717,65.689,66.7769,328200.0],["2021-03-11",66.9699,69.4441,66.9699,69.2599,486900.0],["2021-03-12",69.6372,70.1022,67.3209,67.9,528000.0],["2021-03-15",67.8561,67.8736,66.3031,67.47,622500.0],["2021-03-16",67.3209,67.3209,65.6363,66.1891,413300.0],["2021-03-17",66.5049,66.7594,65.4082,66.7506,537200.0],["2021-03-18",66.9524,68.5141,65.2503,65.5486,670600.0],["2021-03-19",65.3731,65.4345,63.7412,64.9081,804700.0],["2021-03-22",64.7677,64.8028,63.2236,63.8114,487400.0],["2021-03-23",62.9253,63.5482,60.0826,60.7318,603200.0],["2021-03-24",61.8373,63.8728,61.7584,61.8549,481500.0],["2021-03-25",61.3811,63.6271,60.6616,63.5745,542300.0],["2021-03-26",64.68,67.084,64.2325,67.0752,460700.0],["2021-03-29",67.0752,67.8298,64.6274,65.0485,547700.0],["2021-03-30",65.0573,67.1805,65.0573,66.5137,371400.0],["2021-03-31",66.2593,67.435,65.3644,66.3733,511700.0],["2021-04-01",66.9875,67.5051,65.9873,67.4788,249800.0],["2021-04-05",68.1018,69.5319,67.6543,68.8651,725900.0],["2021-04-06",68.9177,69.5319,68.2246,68.4351,443900.0],["2021-04-07",68.4352,68.5843,67.2507,67.6631,364700.0],["2021-04-08",67.5139,67.8385,65.7592,67.8034,488400.0],["2021-04-09",67.7859,68.1632,66.8647,67.707,407700.0],["2021-04-12",68.014,69.4354,67.7333,68.479,347400.0],["2021-04-13",68.2509,68.7773,66.2768,67.0928,529900.0],["2021-04-14",67.1454,68.751,67.1367,67.5578,323700.0],["2021-04-15",68.3211,69.0405,67.435,68.7598,244900.0],["2021-04-16",68.8651,69.0318,67.628,68.2597,524600.0],["2021-04-19",68.1193,68.3035,66.7243,66.9612,426000.0],["2021-04-20",66.7243,67.0489,63.4692,64.5923,560200.0],["2021-04-21",64.5835,65.3819,64.2237,64.6186,508300.0],["2021-04-22",64.7502,66.2593,64.1185,64.8028,409600.0],["2021-04-23",65.145,65.7943,64.7063,65.6012,451400.0],["2021-04-26",65.803,67.1016,65.7328,66.075,444300.0],["2021-04-27",66.3909,67.9614,65.9259,67.3648,552500.0],["2021-04-28",67.3648,68.9879,66.3558,67.8736,557100.0],["2021-04-29",70.111,71.9271,69.1371,71.8833,817900.0],["2021-04-30",71.3393,71.7341,69.7337,70.0495,800900.0],["2021-05-03",71.0146,71.3744,70.0144,70.4268,605300.0],["2021-05-04",70.5408,71.9271,70.2162,71.8745,551400.0],["2021-05-05",72.243,75.4015,72.1201,75.2524,774500.0],["2021-05-06",75.2524,76.3842,73.6555,76.3754,457300.0],["2021-05-07",75.6998,76.6912,75.1734,76.5245,448400.0],["2021-05-10",76.7965,78.6566,75.9104,75.9279,447800.0],["2021-05-11",74.2521,74.9541,71.9885,74.0679,609400.0],["2021-05-12",73.5239,73.9626,70.8918,71.4884,637800.0],["2021-05-13",72.1991,74.9716,72.1991,74.4452,611100.0],["2021-05-14",75.0155,75.305,74.0855,74.6996,543400.0],["2021-05-17",74.6119,76.042,74.2697,75.8051,334800.0],["2021-05-18",76.0946,76.3315,74.4276,74.489,431400.0],["2021-05-19",72.7343,74.182,71.7253,73.4625,509400.0],["2021-05-20",72.9361,72.9536,70.6198,71.0585,543100.0],["2021-05-21",71.4561,72.1099,71.0762,71.5621,437400.0],["2021-05-24",71.9773,72.4279,71.1203,72.101,290400.0],["2021-05-25",71.889,72.6664,70.9436,71.1468,621900.0],["2021-05-26",71.1999,72.4456,70.2811,72.2512,526500.0],["2021-05-27",73.1524,74.0889,72.799,72.9845,716900.0],["2021-05-28",73.064,73.064,70.873,72.26,324900.0],["2021-06-01",73.1877,74.5129,72.7459,74.4157,406300.0],["2021-06-02",74.8928,74.8928,72.3749,72.7018,494000.0],["2021-06-03",72.3131,73.6825,71.6063,73.2142,343100.0],["2021-06-04",73.7355,73.7355,70.7405,71.2175,538000.0],["2021-06-07",71.3501,71.6946,70.2987,70.8288,517000.0],["2021-06-08",70.8995,71.8802,69.751,71.5709,361300.0],["2021-06-09",71.5709,71.677,69.8658,70.3076,585800.0],["2021-06-10",70.4666,71.032,68.8763,68.894,527400.0],["2021-06-11",69.2385,70.3341,69.1237,70.1662,488200.0],["2021-06-14",70.1662,70.1662,67.1712,67.3744,735000.0],["2021-06-15",67.4009,69.5036,67.0563,69.3004,528300.0],["2021-06-16",69.0265,69.4417,67.7013,67.8426,718200.0],["2021-06-17",67.8426,68.4169,64.291,65.2629,697400.0],["2021-06-18",64.291,64.6798,63.3016,63.4076,686300.0],["2021-06-21",64.3705,65.3689,64.2203,65.2982,357100.0],["2021-06-22",65.2982,65.8725,64.5472,64.8299,513400.0],["2021-06-23",64.9183,66.0138,64.4412,64.8035,450400.0],["2021-06-24",65.0862,65.5102,64.0878,65.4042,336100.0],["2021-06-25",65.4307,66.6941,64.9978,66.4909,826100.0],["2021-06-28",66.2082,66.4291,63.6814,65.148,717500.0],["2021-06-29",65.2894,65.7311,64.2027,65.6516,772200.0],["2021-06-30",65.5456,65.9873,65.0332,65.6693,674100.0],["2021-07-01",66.4026,67.9575,66.0845,67.4362,893600.0],["2021-07-02",66.5351,66.7736,65.4572,65.5721,572100.0],["2021-07-06",65.5721,65.6604,63.7256,64.9537,708700.0],["2021-07-07",64.6444,65.6163,64.2469,65.0773,698200.0],["2021-07-08",63.6726,64.397,62.1088,63.3457,549100.0],["2021-07-09",64.7946,65.6074,64.3882,65.254,389700.0],["2021-07-12",64.3882,65.9078,63.8846,65.8106,501200.0],["2021-07-13",65.3601,66.005,64.3794,65.3424,620600.0],["2021-07-14",65.9166,66.7118,64.6621,64.7593,560000.0],["2021-07-15",64.5207,65.7665,64.0702,64.5826,660700.0],["2021-07-16",64.7504,65.1303,62.1265,62.6831,1614600.0],["2021-07-19",61.0045,61.7554,59.7057,60.9073,873100.0],["2021-07-20",61.2254,63.8405,61.2254,62.5506,1173400.0],["2021-07-21",63.4517,63.8581,62.7803,62.9835,898100.0],["2021-07-22",63.2044,64.0083,61.9233,63.1425,713000.0],["2021-07-23",63.8228,65.1303,62.957,64.8565,726800.0],["2021-07-26",65.1303,66.058,63.9906,64.4059,555600.0],["2021-07-27",64.0525,65.6781,63.4164,65.2894,783400.0],["2021-07-28",65.6781,66.0227,62.4446,64.9183,682400.0],["2021-07-29",66.2612,68.3374,65.7753,68.2049,587300.0],["2021-07-30",67.9398,68.8675,66.7471,67.2772,740700.0],["2021-08-02",67.5334,69.5213,66.862,66.9062,776200.0],["2021-08-03",67.3921,69.2385,67.0475,69.2385,642800.0],["2021-08-04",68.4964,68.8763,66.5881,66.6146,527500.0],["2021-08-05",67.1182,68.3816,66.7029,67.4274,442900.0],["2021-08-06",68.2225,68.8321,67.5422,68.196,285700.0],["2021-08-09",67.6659,67.9045,66.4556,66.5439,535700.0],["2021-08-10",66.6234,67.931,66.1287,67.5511,507700.0],["2021-08-11",67.931,70.1309,67.2065,70.1132,457200.0],["2021-08-12",70.3429,70.5814,69.1237,69.9277,328500.0],["2021-08-13",69.91,70.4577,69.4417,70.1309,230800.0],["2021-08-16",69.6008,70.2722,68.6024,69.3446,357600.0],["2021-08-17",68.8586,69.4064,66.8531,68.0988,390000.0],["2021-08-18",67.7013,69.4329,66.8001,66.8973,498800.0],["2021-08-19",66.2789,66.5351,63.7963,64.5826,453900.0],["2021-08-20",65.0101,66.3904,64.6449,66.2568,410500.0],["2021-08-23",67.0138,68.5188,66.996,67.557,417500.0],["2021-08-24",68.1181,69.445,67.6817,68.6702,497700.0],["2021-08-25",68.973,70.7808,68.8839,70.4335,806100.0],["2021-08-26",70.2643,70.6383,69.9882,70.4157,473800.0],["2021-08-27",70.7185,73.0784,70.6116,72.3571,476700.0],["2021-08-30",72.5797,72.838,71.5645,72.0454,399000.0],["2021-08-31",71.8494,72.1344,70.4246,70.7897,382600.0],["2021-09-01",70.7274,71.0391,69.8101,70.2821,445200.0],["2021-09-02",70.4691,72.0721,70.2999,71.7159,604800.0],["2021-09-03",71.8227,72.3125,70.861,70.9767,447200.0],["2021-09-07",71.2172,71.9563,70.9233,71.3151,431300.0],["2021-09-08",71.5021,71.6802,68.9819,69.3114,572100.0],["2021-09-09",68.9552,69.3381,68.2338,68.8483,429700.0],["2021-09-10",69.5607,70.38,69.3381,69.4628,485900.0],["2021-09-13",70.4068,71.0391,68.7503,70.95,559100.0],["2021-09-14",70.9589,71.2706,69.8012,70.4157,525600.0],["2021-09-15",70.8431,72.9983,70.4869,72.4461,558100.0],["2021-09-16",72.838,73.4792,70.8164,71.137,510200.0],["2021-09-17",71.1994,71.5378,68.9196,69.9615,928700.0],["2021-09-20",67.9221,69.1778,67.3255,68.9819,518600.0],["2021-09-21",69.819,69.9437,67.744,68.2249,444900.0],["2021-09-22",69.0175,70.763,69.0175,70.0862,436700.0],["2021-09-23",70.95,72.5708,70.95,72.2947,335600.0],["2021-09-24",72.3481,73.8354,72.1611,73.2298,438400.0],["2021-09-27",73.9155,76.9078,73.8176,75.848,423300.0],["2021-09-28",75.848,76.4803,74.5211,74.6992,329900.0],["2021-09-29",75.1623,75.3582,74.0936,75.1445,356700.0],["2021-09-30",75.2335,75.3315,73.5504,73.6573,499300.0],["2021-10-01",74.245,74.441,72.4818,74.1382,406200.0],["2021-10-04",74.1025,75.2514,73.4525,73.9155,356800.0],["2021-10-05",74.1114,75.0287,73.2921,74.3786,495000.0],["2021-10-06",73.3456,74.1827,72.6777,74.0491,359000.0],["2021-10-07",74.9664,75.6521,74.3519,74.53,374000.0],["2021-10-08",74.53,74.7616,73.212,74.0937,340500.0],["2021-10-11",74.5656,74.9931,73.0428,73.114,485000.0],["2021-10-12",72.9716,73.586,72.4016,73.3545,434000.0],["2021-10-13",73.2387,73.3812,71.9652,72.9003,327500.0],["2021-10-14",74.2985,74.9397,73.7463,74.1382,376600.0],["2021-10-15",75.0733,75.4651,74.5656,74.5835,466800.0],["2021-10-18",74.1916,75.7323,73.9512,75.7323,314900.0],["2021-10-19",76.1597,76.9256,75.7857,76.5872,428600.0],["2021-10-20",76.5516,77.9586,76.2221,77.8429,326600.0],["2021-10-21",78.11,78.6177,77.2106,78.2258,480200.0],["2021-10-22",78.2792,79.8377,78.2792,79.2054,408900.0],["2021-10-25",79.5527,82.8656,79.4726,81.2537,832300.0],["2021-10-26",81.8325,82.1887,80.8262,81.0577,571800.0],["2021-10-27",81.2537,81.6722,76.507,77.3976,1055400.0],["2021-10-28",77.4777,79.3479,76.1063,77.1571,1151600.0],["2021-10-29",76.6762,77.4599,75.2068,75.6521,955100.0],["2021-11-01",75.7501,78.2614,75.5096,77.0414,675400.0],["2021-11-02",76.89,77.3174,75.3582,76.8276,748400.0],["2021-11-03",76.1419,79.0006,75.474,78.8225,819800.0],["2021-11-04",78.8224,79.4013,77.3263,77.8339,579500.0],["2021-11-05",78.7868,79.5883,77.2106,77.549,698900.0],["2021-11-08",78.1991,78.4752,77.3085,77.3709,457500.0],["2021-11-09",77.1037,77.8785,76.7742,77.4065,394500.0],["2021-11-10",77.2729,77.8428,76.1063,76.4892,850400.0],["2021-11-11",76.8811,77.3976,76.7475,77.1749,275600.0],["2021-11-12",77.2729,79.1074,77.0324,78.3683,420600.0],["2021-11-15",78.3683,78.769,77.2818,77.7716,342800.0],["2021-11-16",77.7716,77.8606,76.6495,76.9345,564000.0],["2021-11-17",76.6495,76.9523,74.2005,74.7081,715900.0],["2021-11-18",74.7794,75.5898,74.2718,75.1356,690700.0],["2021-11-19",74.6783,75.5481,74.4631,75.4943,326500.0],["2021-11-22",75.7005,77.7988,75.575,77.0187,495800.0],["2021-11-23",77.6285,78.5341,76.8393,78.0858,428900.0],["2021-11-24",77.745,78.4893,76.7855,78.023,279500.0],["2021-11-26",75.2522,76.8483,74.1671,76.5255,404500.0],["2021-11-29",77.2429,78.0858,75.8081,76.4448,493100.0],["2021-11-30",75.8081,75.9426,73.9699,74.4989,895600.0],["2021-12-01",76.3013,76.6062,71.3425,71.4142,788000.0],["2021-12-02",72.284,72.8221,70.8403,71.3066,971300.0],["2021-12-03",71.2618,72.2213,70.0064,71.1273,692300.0],["2021-12-06",72.0419,74.1582,71.5219,72.6427,617600.0],["2021-12-07",73.6202,75.1535,73.378,74.6514,507800.0],["2021-12-08",74.741,75.0011,73.4856,73.5125,411000.0],["2021-12-09",72.7683,73.8712,72.4275,72.8131,320000.0],["2021-12-10",73.0821,73.6112,71.6294,72.7503,407300.0],["2021-12-13",72.3916,75.1535,72.2033,74.4272,838000.0],["2021-12-14",74.2747,74.9024,71.8357,72.4365,793900.0],["2021-12-15",72.3199,72.5172,70.948,72.033,722200.0],["2021-12-16",72.3109,73.2166,71.0376,71.208,533000.0],["2021-12-17",70.9121,71.1273,68.8407,70.1319,853500.0],["2021-12-20",68.9303,69.3608,66.7693,67.9619,698600.0],["2021-12-21",68.4551,71.0376,68.3923,70.6968,423500.0],["2021-12-22",70.6969,70.8403,69.9078,70.1768,298000.0],["2021-12-23",70.652,71.4591,70.5085,71.1542,231400.0],["2021-12-27",70.9121,72.0778,70.6072,72.024,195100.0],["2021-12-28",71.8088,73.3063,71.8088,72.4096,294100.0],["2021-12-29",72.5172,73.3422,72.2123,73.1449,181600.0],["2021-12-30",73.2166,73.8712,72.7683,73.1359,358700.0],["2021-12-31",73.3511,74.3196,72.831,73.9161,370100.0],["2022-01-03",74.3196,75.1087,72.4634,73.2166,432200.0],["2022-01-04",73.934,76.2565,73.3242,75.7005,563200.0],["2022-01-05",74.0595,75.0997,71.6474,71.7639,1030300.0],["2022-01-06",72.2213,72.2302,70.123,71.1452,734900.0],["2022-01-07",71.0466,72.024,69.8001,70.0064,540000.0],["2022-01-10",69.576,69.8808,67.8184,69.7732,501500.0],["2022-01-11",69.8808,70.1409,69.0559,70.0333,440000.0],["2022-01-12",70.8941,72.6248,70.3292,71.6115,526000.0],["2022-01-13",71.8357,72.6248,71.0825,71.2887,395000.0],["2022-01-14",70.652,71.199,69.1993,70.8224,302100.0],["2022-01-18",70.3651,70.3651,68.464,69.4953,574500.0],["2022-01-19",69.5042,70.1499,68.5179,69.1635,479400.0],["2022-01-20",69.6836,69.9346,68.2219,68.2937,758700.0],["2022-01-21",67.9619,68.5716,66.4285,67.2535,682600.0],["2022-01-24",66.1236,68.2219,65.7291,68.0246,740400.0],["2022-01-25",67.0113,67.3431,64.8592,65.9622,690000.0],["2022-01-26",67.3432,67.7198,63.837,64.653,530400.0],["2022-01-27",65.3076,66.0429,63.0838,63.3618,659800.0],["2022-01-28",63.1555,64.8413,62.5099,64.7696,361300.0],["2022-01-31",64.2943,65.6304,63.5142,65.6304,703300.0],["2022-02-01",65.9443,67.1279,65.0834,66.4375,434000.0],["2022-02-02",66.8589,66.9307,65.2448,66.5002,492200.0],["2022-02-03",66.4106,67.379,64.9758,64.9758,401600.0],["2022-02-04",64.9669,65.4511,63.4873,64.3392,348900.0],["2022-02-07",64.653,64.7606,63.2452,63.6128,400500.0],["2022-02-08",63.9356,65.3704,63.8101,65.0296,1031000.0],["2022-02-09",66.0608,67.4776,65.8546,67.4418,680100.0],["2022-02-10",66.2671,67.8543,66.016,66.3119,836000.0],["2022-02-11",66.3299,67.3701,65.3345,65.9891,590900.0],["2022-02-14",66.563,68.2578,66.563,67.2355,770000.0],["2022-02-15",67.5673,69.4684,67.5673,68.6434,1008800.0],["2022-02-16",72.0061,74.4182,71.0017,72.3468,1315800.0],["2022-02-17",72.1944,72.1944,70.0781,70.5086,959500.0],["2022-02-18",72.9115,73.0741,70.0478,71.0777,759900.0],["2022-02-22",70.4634,71.3848,68.8734,68.9547,682200.0],["2022-02-23",69.027,69.6955,66.4343,66.7866,731100.0],["2022-02-24",64.4288,68.5301,64.1397,68.2862,653800.0],["2022-02-25",68.4308,71.2312,68.3224,70.084,655600.0],["2022-02-28",68.8463,71.8726,68.8463,71.2222,526300.0],["2022-03-01",71.159,71.9269,69.1625,70.1833,721300.0],["2022-03-02",70.906,73.6342,70.906,72.8754,695400.0],["2022-03-03",73.5258,73.9594,72.2972,72.5863,434500.0],["2022-03-04",71.9901,72.2792,70.7073,71.3939,515900.0],["2022-03-07",71.3848,71.5926,69.1083,69.3161,657800.0],["2022-03-08",69.6955,70.5628,67.8255,68.8915,491500.0],["2022-03-09",70.4905,72.5231,70.0478,71.9178,491000.0],["2022-03-10",70.5808,71.8727,70.4273,71.3306,401300.0],["2022-03-11",72.1075,72.6586,71.3848,71.5384,377500.0],["2022-03-14",71.8184,71.8907,69.3161,69.9936,668400.0],["2022-03-15",70.3279,71.8004,70.2917,70.9964,290400.0],["2022-03-16",71.2764,74.3118,71.2764,74.2395,480200.0],["2022-03-17",73.4355,75.6849,73.1283,75.6758,521800.0],["2022-03-18",75.1429,76.4076,74.2034,76.1185,1003200.0],["2022-03-21",75.9288,76.7057,75.5223,76.1908,498300.0],["2022-03-22",76.4979,77.4375,75.2874,75.9379,577300.0],["2022-03-23",74.4382,75.459,73.5077,73.571,398200.0],["2022-03-24",73.8962,74.2847,73.318,73.851,306700.0],["2022-03-25",73.58,74.0769,72.4598,72.9838,394800.0],["2022-03-28",72.9928,73.6523,72.4598,73.5439,322400.0],["2022-03-29",73.8872,74.646,73.1374,74.0678,376900.0],["2022-03-30",73.571,74.384,72.9748,73.562,402300.0],["2022-03-31",73.2909,73.7426,70.7525,71.6649,668300.0],["2022-04-01",71.6197,72.0081,65.3503,66.8408,1737700.0],["2022-04-04",66.8499,67.3377,65.4045,65.7206,1061800.0],["2022-04-05",64.3566,65.1786,60.8876,61.1767,1648700.0],["2022-04-06",60.2101,60.6166,57.9697,59.117,1351900.0],["2022-04-07",59.1892,59.4693,57.1024,57.7438,1121000.0],["2022-04-08",57.0934,58.3581,55.7474,57.0121,1365700.0],["2022-04-11",56.9037,58.8279,56.7321,56.9037,881900.0],["2022-04-12",57.4096,58.6562,56.4249,56.9308,851400.0],["2022-04-13",57.2831,58.8098,57.1837,58.593,746400.0],["2022-04-14",58.5117,59.0447,57.4728,57.8342,604400.0],["2022-04-18",57.5993,58.6382,57.1837,58.1774,879500.0],["2022-04-19",58.5117,60.1559,58.5117,59.9661,686000.0],["2022-04-20",60.5082,61.809,60.3094,61.1044,660400.0],["2022-04-21",61.8,62.0981,60.7069,61.4477,570600.0],["2022-04-22",61.2218,61.8813,60.4449,60.9418,675700.0],["2022-04-25",60.5262,63.1551,60.0203,62.8298,981800.0],["2022-04-26",62.1343,63.0738,61.0683,61.3935,1330300.0],["2022-04-27",63.146,63.146,59.1441,61.6554,1170100.0],["2022-04-28",62.7214,64.9166,62.1975,64.1036,1014200.0],["2022-04-29",63.4893,65.2599,63.0105,63.146,852300.0],["2022-05-02",63.8145,64.8082,62.342,64.1849,850800.0],["2022-05-03",63.7965,66.0188,63.7874,65.8562,900700.0],["2022-05-04",65.8291,68.4489,65.8291,68.4037,523100.0],["2022-05-05",67.9791,68.6205,66.1362,67.2564,829100.0],["2022-05-06",66.9221,67.8616,65.3683,67.1389,1422500.0],["2022-05-09",66.1814,66.8589,65.1786,65.8652,646900.0],["2022-05-10",66.8951,67.3016,64.0404,64.5553,1350300.0],["2022-05-11",64.6818,66.1182,63.5706,63.67,659300.0],["2022-05-12",62.9563,64.5914,62.6492,64.5734,764300.0],["2022-05-13",65.3232,77.2387,64.8715,75.5675,6996200.0],["2022-05-16",74.5286,77.8169,74.5105,75.1519,2175000.0],["2022-05-17",75.9288,78.1421,75.3597,76.9496,1357100.0],["2022-05-18",76.516,76.787,71.4571,72.9477,1449600.0],["2022-05-19",72.4869,73.7607,69.7678,72.1708,1300300.0],["2022-05-20",72.8168,73.3264,70.8877,72.2527,832100.0],["2022-05-23",72.4801,73.1717,70.6056,71.0333,1341700.0],["2022-05-24",70.5237,72.4437,69.7138,71.1698,586800.0],["2022-05-25",71.0333,72.9169,70.6602,70.7148,541200.0],["2022-05-26",71.1152,72.8078,70.9059,71.4246,465600.0],["2022-05-27",71.6703,73.563,70.9332,72.8896,616100.0],["2022-05-31",72.2435,73.1808,71.0788,72.8168,631800.0],["2022-06-01",73.2081,73.8542,72.1708,72.3892,617900.0],["2022-06-02",72.7077,73.5448,72.1162,73.199,689500.0],["2022-06-03",72.6075,74.7187,71.9069,74.2546,508200.0],["2022-06-06",75.9108,76.7753,74.9098,76.293,776100.0],["2022-06-07",75.1009,75.7379,73.8906,75.0281,399400.0],["2022-06-08",74.2091,75.1919,73.0262,73.7178,533600.0],["2022-06-09",73.3628,73.9907,72.371,72.4074,435100.0],["2022-06-10",70.9696,71.825,70.3508,70.46,470400.0],["2022-06-13",68.4671,69.5227,67.821,68.0849,648400.0],["2022-06-14",68.822,70.9969,68.822,69.1951,674800.0],["2022-06-15",69.3771,70.5237,68.549,69.3771,565400.0],["2022-06-16",67.7937,68.003,64.4177,65.1093,825700.0],["2022-06-17",65.7918,66.356,64.1174,65.8464,1339100.0],["2022-06-21",66.8383,67.3206,65.3186,65.3914,1408800.0],["2022-06-22",64.1538,65.4824,63.8353,65.1548,533000.0],["2022-06-23",65.1548,65.8919,63.1164,64.0173,655200.0],["2022-06-24",64.7453,66.8565,64.2175,64.7362,824800.0],["2022-06-27",65.0183,66.8019,64.4268,65.0911,408900.0],["2022-06-28",65.6371,66.5562,64.6998,64.9182,286800.0],["2022-06-29",65.0183,65.0183,62.9799,64.1447,303500.0],["2022-06-30",63.3985,64.7089,62.4067,64.6634,582600.0],["2022-07-01",64.5906,65.8282,64.1447,65.6007,319400.0],["2022-07-05",64.3176,64.9,63.2074,64.8818,260900.0],["2022-07-06",65.082,65.3186,62.4248,63.8444,669200.0],["2022-07-07",64.6452,66.1376,64.1629,65.8555,402200.0],["2022-07-08",66.083,66.3105,64.9819,65.8373,242600.0],["2022-07-11",65.2003,66.0648,64.9273,65.4915,219800.0],["2022-07-12",65.3277,66.5379,64.7453,65.264,286400.0],["2022-07-13",64.5542,65.4733,63.717,65.1548,301000.0],["2022-07-14",64.354,64.8545,63.7079,64.6361,274100.0],["2022-07-15",65.9738,66.7109,65.3459,66.0648,439100.0],["2022-07-18",66.4834,67.6754,64.9819,65.3004,573500.0],["2022-07-19",66.3196,68.4307,66.2741,68.3397,808000.0],["2022-07-20",68.5945,69.1041,67.8393,68.7765,526000.0],["2022-07-21",68.4398,68.5035,67.6572,67.9848,370600.0],["2022-07-22",68.003,68.4034,67.3751,67.8938,253300.0],["2022-07-25",68.0576,68.185,67.1568,67.9212,313800.0],["2022-07-26",67.6481,67.9393,66.7928,67.4934,258800.0],["2022-07-27",69.8776,70.2234,66.9202,69.6865,483300.0],["2022-07-28",70.5601,70.5601,67.9939,70.4327,403200.0],["2022-07-29",70.1142,71.6157,69.7411,71.2699,520500.0],["2022-08-01",70.4782,71.6339,70.2871,70.3872,370800.0],["2022-08-02",70.3326,70.3872,69.2042,69.4772,529300.0],["2022-08-03",69.5955,70.5965,69.459,70.0869,220300.0],["2022-08-04",70.0869,71.3154,70.0869,70.8422,318600.0],["2022-08-05",70.2871,71.8159,69.9231,71.2062,357000.0],["2022-08-08",71.6157,73.8633,71.6157,72.5984,741800.0],["2022-08-09",72.2982,72.6622,71.6612,72.1435,384800.0],["2022-08-10",72.7987,75.0554,72.653,74.4275,438400.0],["2022-08-11",74.7096,76.0837,74.5822,75.2829,281700.0],["2022-08-12",75.2738,76.0109,75.2374,75.5286,289100.0],["2022-08-15",74.7733,75.3011,74.7187,74.9007,409200.0],["2022-08-16",75.1191,76.3385,74.9917,76.3294,374000.0],["2022-08-17",75.5195,75.6833,74.3547,74.9371,271600.0],["2022-08-18",74.6186,75.7561,74.6186,75.7561,226700.0],["2022-08-19",75.0868,75.1785,74.17,74.335,263100.0],["2022-08-22",73.3449,73.5099,72.5014,73.2165,233400.0],["2022-08-23",73.0973,74.1425,73.0973,73.84,253600.0],["2022-08-24",74.115,74.8393,73.9775,74.5642,416000.0],["2022-08-25",74.8118,76.2603,74.8118,76.2512,213300.0],["2022-08-26",76.0495,76.2787,73.6199,73.6841,208800.0],["2022-08-29",73.5282,74.2617,72.7856,73.9133,451700.0],["2022-08-30",74.1608,74.1975,72.4922,72.859,504000.0],["2022-08-31",72.7581,73.079,69.2284,70.081,735400.0],["2022-09-01",69.1459,69.6501,68.4583,69.3017,699200.0],["2022-09-02",70.0535,70.0902,67.8898,68.1832,333700.0],["2022-09-06",68.2749,68.7883,67.3214,67.6973,309600.0],["2022-09-07",67.2848,68.3758,66.698,68.3758,641300.0],["2022-09-08",67.899,68.5958,66.5513,68.55,742200.0],["2022-09-09",69.3842,71.6213,69.0634,71.3554,456100.0],["2022-09-12",71.9788,73.244,71.8872,73.0515,662700.0],["2022-09-13",71.2637,71.6121,69.6776,70.1177,523500.0],["2022-09-14",69.9252,69.9252,67.0922,68.8983,627700.0],["2022-09-15",68.66,69.3018,67.7248,68.2291,469500.0],["2022-09-16",66.5696,67.1472,65.1119,65.6987,793900.0],["2022-09-19",65.442,67.4681,65.442,67.0464,334700.0],["2022-09-20",66.3496,66.4963,65.4145,66.2121,603600.0],["2022-09-21",66.2396,66.9639,65.6528,65.6895,547900.0],["2022-09-22",65.7445,65.7445,63.7092,63.7275,507700.0],["2022-09-23",62.884,63.0674,60.2253,61.3163,1479600.0],["2022-09-26",61.1055,62.0223,60.9129,60.9771,487500.0],["2022-09-27",61.4355,72.3547,60.7112,69.9343,3841100.0],["2022-09-28",69.5768,70.7411,67.1381,70.5119,1186100.0],["2022-09-29",69.6318,70.0994,67.844,67.9174,875100.0],["2022-09-30",67.844,71.1354,67.8073,69.2101,540200.0],["2022-10-03",69.7326,71.6763,69.0084,70.9612,430400.0],["2022-10-04",72.0338,73.5282,71.8963,72.4739,1144200.0],["2022-10-05",71.8413,75.1327,71.7588,73.9133,511000.0],["2022-10-06",73.2899,75.6094,73.1432,75.0776,477800.0],["2022-10-07",74.5001,74.5001,72.3455,72.5106,311200.0],["2022-10-10",72.859,74.7751,71.9972,74.6376,333800.0],["2022-10-11",73.9408,74.2067,72.153,72.7031,486900.0],["2022-10-12",72.6114,73.7483,71.8413,72.8406,342800.0],["2022-10-13",71.3646,72.9598,70.2552,72.2264,405700.0],["2022-10-14",72.5472,72.5472,69.7601,70.081,382200.0],["2022-10-17",71.4654,72.5748,70.7136,70.897,870600.0],["2022-10-18",72.0888,73.2532,71.3096,71.6763,432800.0],["2022-10-19",71.5021,71.5938,68.935,69.8427,460000.0],["2022-10-20",69.4301,70.2369,67.7798,68.0915,502000.0],["2022-10-21",67.8898,68.4674,66.4504,68.064,493000.0],["2022-10-24",68.7242,69.045,67.2664,67.3214,415400.0],["2022-10-25",66.6338,69.3568,66.5146,68.4216,522500.0],["2022-10-26",69.971,75.8569,69.2192,75.2702,1067000.0],["2022-10-27",76.2787,78.1123,74.6926,75.1785,643200.0],["2022-10-28",75.2885,76.4345,73.8033,74.9034,615000.0],["2022-10-31",74.6193,75.8661,73.6566,73.8125,743400.0],["2022-11-01",74.9035,76.7554,74.7293,76.1412,810300.0],["2022-11-02",75.4811,76.3153,73.4457,73.5007,732300.0],["2022-11-03",72.0247,74.9126,71.823,73.9408,514100.0],["2022-11-04",74.6651,76.7187,74.3992,76.4162,671300.0],["2022-11-07",76.4162,77.9564,76.1228,77.6355,402700.0],["2022-11-08",77.8006,80.8444,77.553,78.2957,749400.0],["2022-11-09",77.498,78.479,76.1045,76.1962,422200.0],["2022-11-10",78.1123,81.3853,78.1031,80.8444,678100.0],["2022-11-11",81.2753,82.4855,81.1378,81.3028,644500.0],["2022-11-14",79.3683,81.752,78.9466,79.8817,1007200.0],["2022-11-15",81.202,82.1004,80.0834,80.716,711000.0],["2022-11-16",80.0284,80.1843,78.1031,79.6525,598000.0],["2022-11-17",78.149,81.9537,78.149,81.587,825000.0],["2022-11-18",82.6303,83.535,81.6886,83.2396,857400.0],["2022-11-21",82.7411,84.1259,82.381,83.3227,574400.0],["2022-11-22",83.8213,86.4156,83.5997,86.1017,566100.0],["2022-11-23",85.6862,87.4219,85.2523,86.7202,466600.0],["2022-11-25",86.3417,89.7946,86.3417,88.6775,392300.0],["2022-11-28",87.7081,88.539,84.763,85.16,502100.0],["2022-11-29",85.9632,86.8495,85.2892,85.8616,393000.0],["2022-11-30",85.6031,86.3325,84.1629,86.314,435300.0],["2022-12-01",86.2955,86.554,83.9413,84.3752,313500.0],["2022-12-02",83.9228,84.6522,83.175,83.3966,295100.0],["2022-12-05",83.0919,83.0919,80.2575,80.553,380000.0],["2022-12-06",80.4052,81.0423,77.6078,79.2881,401300.0],["2022-12-07",79.0665,79.8605,78.3926,79.0758,197200.0],["2022-12-08",79.3066,80.3037,77.9033,78.3834,263100.0],["2022-12-09",77.931,78.2264,76.7031,77.4694,196800.0],["2022-12-12",77.4693,79.0942,76.6938,78.808,209100.0],["2022-12-13",81.2639,81.3285,78.7157,79.2327,310000.0],["2022-12-14",79.2789,80.5807,79.2235,79.9344,294900.0],["2022-12-15",78.6049,78.9373,77.4047,78.2356,226200.0],["2022-12-16",77.1554,78.3926,76.5276,78.0233,656100.0],["2022-12-19",78.1802,78.2449,76.3522,77.0446,206400.0],["2022-12-20",77.0262,77.4786,76.1214,76.583,240500.0],["2022-12-21",77.5524,78.6973,77.2293,77.9033,204600.0],["2022-12-22",77.2016,77.4324,75.8721,77.4047,152000.0],["2022-12-23",77.4786,78.6326,76.9616,78.1895,137100.0],["2022-12-27",78.3187,79.1312,77.9125,78.1433,96700.0],["2022-12-28",78.0418,78.7711,76.5092,76.5092,94900.0],["2022-12-29",76.8692,78.2633,76.4722,77.2478,125800.0],["2022-12-30",76.6476,77.3862,76.2322,77.1554,278000.0],["2023-01-03",77.6447,77.6447,75.4567,76.2414,212600.0],["2023-01-04",76.7123,77.5432,76.1399,76.7677,195400.0],["2023-01-05",75.9829,76.1491,74.9858,75.6044,169700.0],["2023-01-06",76.1768,77.5986,76.1768,76.9985,109800.0],["2023-01-09",77.5063,78.7619,76.9985,77.7832,407300.0],["2023-01-10",78.3833,79.8513,78.0233,79.6205,291800.0],["2023-01-11",80.2114,81.6055,80.1467,81.3193,170300.0],["2023-01-12",81.9563,83.5812,80.793,83.5073,287600.0],["2023-01-13",82.5472,84.4306,82.5472,84.3567,233600.0],["2023-01-17",83.969,86.0186,83.7012,85.5293,288300.0],["2023-01-18",85.7693,87.4127,85.6124,85.6124,340700.0],["2023-01-19",85.003,85.8524,84.366,85.0676,200600.0],["2023-01-20",85.3723,85.8524,84.4768,85.7416,145300.0],["2023-01-23",86.1755,86.9972,85.0676,86.3417,155400.0],["2023-01-24",85.5846,87.5696,85.5846,87.2742,174800.0],["2023-01-25",86.7202,87.505,86.2217,86.3048,140600.0],["2023-01-26",86.4525,86.4525,84.9384,85.3815,104000.0],["2023-01-27",85.1692,87.4773,85.1692,87.1911,153300.0],["2023-01-30",86.6464,87.2557,84.8737,84.9661,115000.0],["2023-01-31",85.0307,87.6066,84.7353,87.1634,912100.0],["2023-02-01",87.1449,89.7392,86.8957,89.2038,259100.0],["2023-02-02",89.4623,91.8996,89.4623,90.5148,208800.0],["2023-02-03",89.6192,91.2441,89.6192,90.4963,197000.0],["2023-02-06",90.247,90.404,89.0191,89.9793,189600.0],["2023-02-07",89.8316,91.5396,89.4438,91.3088,193800.0],["2023-02-08",90.921,91.2995,89.7854,89.8593,137600.0],["2023-02-09",90.3116,91.0133,88.659,88.9452,304400.0],["2023-02-10",88.3544,89.1484,87.7912,89.0284,141500.0],["2023-02-13",89.0376,89.6839,88.3544,89.6377,172500.0],["2023-02-14",89.2961,89.9608,88.1698,89.3977,260500.0],["2023-02-15",92.3243,94.5032,89.3699,92.232,580600.0],["2023-02-16",92.0474,93.2845,90.8564,91.078,308200.0],["2023-02-17",91.0501,92.0628,90.3161,91.5889,370900.0],["2023-02-21",90.2418,90.5484,88.7645,89.2477,326800.0],["2023-02-22",89.4706,90.6413,89.2755,89.2848,346100.0],["2023-02-23",89.8516,91.0315,89.5821,90.4462,500900.0],["2023-02-24",89.833,90.3533,88.9596,89.6007,328500.0],["2023-02-27",90.4183,91.9234,90.1303,90.632,357500.0],["2023-02-28",90.5391,92.2486,90.2046,90.9665,446600.0],["2023-03-01",91.3195,93.1126,90.7435,92.741,470600.0],["2023-03-02",92.0999,92.7968,91.6633,92.6667,299600.0],["2023-03-03",92.8618,92.8618,91.5332,92.2579,179100.0],["2023-03-06",92.2393,92.5923,89.1547,89.2384,306900.0],["2023-03-07",89.4892,90.2604,89.2384,89.5543,583300.0],["2023-03-08",89.387,89.4706,87.9841,88.9504,194300.0],["2023-03-09",89.1269,89.6564,86.9621,86.9714,340300.0],["2023-03-10",86.7391,86.7391,83.9426,84.5279,261200.0],["2023-03-13",82.9485,83.2365,80.1891,80.3285,352900.0],["2023-03-14",82.1216,82.4839,79.4737,80.5143,364400.0],["2023-03-15",78.7397,80.2263,78.2195,79.8268,523500.0],["2023-03-16",78.7026,81.2204,78.4889,80.059,473500.0],["2023-03-17",79.6317,80.3471,77.0674,77.2253,570800.0],["2023-03-20",77.9314,79.5387,77.9036,78.2845,359700.0],["2023-03-21",79.771,80.9231,79.6595,80.1612,287500.0],["2023-03-22",80.3099,81.239,79.1114,79.1114,276800.0],["2023-03-23",79.5016,80.9045,78.396,78.6468,234400.0],["2023-03-24",77.8014,78.526,77.1138,77.9872,190800.0],["2023-03-27",78.7862,79.5759,77.6992,78.8791,194000.0],["2023-03-28",78.7211,80.3656,78.0522,80.0033,150500.0],["2023-03-29",80.7837,81.0996,79.6874,80.5421,164300.0],["2023-03-30",81.239,81.4341,80.4399,80.8673,109300.0],["2023-03-31",81.4062,82.9113,81.1461,82.9113,319800.0],["2023-04-03",82.4468,83.1622,80.0776,81.5177,337100.0],["2023-04-04",81.6385,81.8522,79.2972,79.7246,199600.0],["2023-04-05",79.2136,79.4923,77.5133,78.3867,159200.0],["2023-04-06",78.4424,78.9627,77.4576,77.4669,170000.0],["2023-04-10",77.3833,79.7153,77.2997,79.3436,152200.0],["2023-04-11",79.8175,80.44,79.6688,80.2077,192500.0],["2023-04-12",80.9138,80.9138,79.5295,79.8453,177700.0],["2023-04-13",79.7989,80.3099,78.5818,79.3715,195200.0],["2023-04-14",79.26,79.9754,78.9255,79.7989,284100.0],["2023-04-17",80.0962,80.4771,79.2136,79.9568,210700.0],["2023-04-18",79.9382,80.1891,78.8791,79.706,220500.0],["2023-04-19",79.195,80.3563,78.6004,80.282,125700.0],["2023-04-20",80.1426,81.4062,80.1241,80.4121,204300.0],["2023-04-21",80.3749,80.8302,79.2228,79.6874,202500.0],["2023-04-24",79.6874,80.2356,79.1671,79.26,144200.0],["2023-04-25",78.238,78.7026,76.8537,77.2625,336900.0],["2023-04-26",75.2557,75.7667,71.5672,71.9388,653900.0],["2023-04-27",71.8367,73.2396,70.7496,72.3477,524800.0],["2023-04-28",72.2361,73.5833,72.0596,73.5462,441700.0],["2023-05-01",73.3325,75.3765,72.7007,74.3545,385300.0],["2023-05-02",73.9271,75.4508,72.9887,74.6796,378100.0],["2023-05-03",74.6146,75.8968,74.308,74.3266,309600.0],["2023-05-04",73.7134,74.3359,72.8401,73.955,300600.0],["2023-05-05",74.6796,77.2904,74.6796,76.9745,417500.0],["2023-05-08",77.5598,78.9534,76.8444,77.1046,492300.0],["2023-05-09",76.5935,77.2532,75.8874,76.7236,414000.0],["2023-05-10",77.6992,77.8664,74.7726,75.7852,335500.0],["2023-05-11",75.3207,75.7295,73.8713,75.3672,220700.0],["2023-05-12",75.5994,75.8503,74.4753,75.1163,196500.0],["2023-05-15",75.1813,75.8689,74.5867,75.4694,298600.0],["2023-05-16",75.2092,75.2092,73.7041,73.7134,246500.0],["2023-05-17",73.8528,75.2742,73.797,75.2278,330700.0],["2023-05-18",75.0513,75.4136,73.8621,75.3765,299900.0],["2023-05-19",75.8446,75.8446,74.8428,75.3577,226900.0],["2023-05-22",75.8446,76.2752,74.6555,75.2828,257900.0],["2023-05-23",75.2548,75.6854,74.5807,74.6368,367600.0],["2023-05-24",74.2436,74.3747,72.652,73.3448,251200.0],["2023-05-25",73.195,75.2922,73.0452,74.9364,248400.0],["2023-05-26",75.0956,75.6948,74.4964,74.6368,317400.0],["2023-05-30",74.6275,75.648,74.2717,75.2922,245300.0],["2023-05-31",74.899,75.7697,73.5695,73.8036,406500.0],["2023-06-01",74.2342,74.8802,73.6725,74.8521,193600.0],["2023-06-02",75.7416,76.8464,75.3952,76.5842,347200.0],["2023-06-05",75.8352,75.9757,73.841,75.8727,198600.0],["2023-06-06",75.5731,76.9587,75.5731,76.3876,300300.0],["2023-06-07",76.7995,78.8124,76.425,78.7188,372700.0],["2023-06-08",78.7001,79.0278,77.586,77.8762,184700.0],["2023-06-09",78.1009,78.1009,75.6199,76.1442,178500.0],["2023-06-12",75.9476,76.4063,75.2079,75.7135,209600.0],["2023-06-13",75.6105,76.528,75.5169,76.2378,212600.0],["2023-06-14",76.2097,77.1459,75.882,76.1629,277800.0],["2023-06-15",75.8446,77.3894,75.8446,77.3613,224700.0],["2023-06-16",77.7358,77.8949,76.5468,77.0149,1079400.0],["2023-06-20",76.7995,77.1834,76.0318,76.631,282900.0],["2023-06-21",76.1816,76.9587,75.7416,76.7527,204500.0],["2023-06-22",76.7059,77.614,76.2097,76.9774,407100.0],["2023-06-23",76.1535,76.9119,75.9288,76.7902,477500.0],["2023-06-26",77.0149,78.232,77.0149,77.8949,169900.0],["2023-06-27",77.7077,79.2618,77.4736,78.2133,299700.0],["2023-06-28",78.2133,78.438,77.4175,78.0166,254500.0],["2023-06-29",78.2601,78.8405,77.8481,78.7282,163900.0],["2023-06-30",78.8873,79.8704,78.2507,79.3835,215800.0],["2023-07-03",78.8873,80.4789,78.8593,80.4415,153800.0],["2023-07-05",79.5895,79.5895,78.1852,78.4005,207200.0],["2023-07-06",77.5579,78.3818,77.2021,78.0635,283200.0],["2023-07-07",78.1196,80.0296,78.1196,79.4959,365100.0],["2023-07-10",79.2337,80.0108,79.009,79.3367,213600.0],["2023-07-11",79.6738,80.0389,79.3461,79.6176,159300.0],["2023-07-12",80.3853,80.7317,79.7206,80.376,175000.0],["2023-07-13",80.9845,83.1472,80.4415,83.1098,299700.0],["2023-07-14",83.2689,83.4749,82.2391,82.6791,245200.0],["2023-07-17",82.2484,83.1098,82.0144,83.091,245400.0],["2023-07-18",83.5685,85.1227,83.4562,84.6171,363400.0],["2023-07-19",84.9354,86.7236,84.9354,86.6019,455000.0],["2023-07-20",87.0139,87.4539,86.2087,86.4053,285800.0],["2023-07-21",86.4147,86.4147,85.5253,85.9559,136000.0],["2023-07-24",84.8044,85.7125,84.4673,85.647,320600.0],["2023-07-25",85.6189,86.1057,84.9167,85.9372,364200.0],["2023-07-26",87.688,92.6875,87.688,92.3317,927500.0],["2023-07-27",93.0807,94.5038,92.2755,93.1556,489500.0],["2023-07-28",93.6237,95.0936,93.0901,94.6817,639200.0],["2023-07-31",95.4962,97.1908,94.8783,95.6366,525100.0],["2023-08-01",95.0655,95.5617,93.6986,95.0936,428200.0],["2023-08-02",94.1667,94.7847,91.9853,92.0977,458700.0],["2023-08-03",92.0789,95.2434,91.1708,93.605,513500.0],["2023-08-04",93.5956,95.8145,93.4084,94.7098,425100.0],["2023-08-07",94.9906,96.3669,94.9906,96.189,286600.0],["2023-08-08",94.5787,95.4962,93.5769,95.234,378700.0],["2023-08-09",94.6629,95.8426,94.4663,95.3557,270300.0],["2023-08-10",95.4213,95.7583,94.354,95.028,196500.0],["2023-08-11",94.3446,94.9157,93.6237,94.1293,242100.0],["2023-08-14",93.6986,94.5974,92.9964,94.2978,306700.0],["2023-08-15",93.9327,93.9327,92.5564,93.1837,224600.0],["2023-08-16",93.0807,93.7922,92.0977,92.3972,266900.0],["2023-08-17",92.4721,92.7343,90.2064,90.5435,421700.0],["2023-08-18",90.0436,91.4206,89.6286,91.3074,349600.0],["2023-08-21",91.2697,92.2695,90.8453,90.9019,279800.0],["2023-08-22",90.8925,91.6659,89.6475,89.7041,446400.0],["2023-08-23",89.5249,91.5998,89.4211,91.3735,281500.0],["2023-08-24",90.9585,91.9865,90.4963,90.5718,302000.0],["2023-08-25",90.8547,91.6564,90.2322,91.4112,281400.0],["2023-08-28",91.7885,93.439,91.7885,92.3544,258900.0],["2023-08-29",92.4298,93.6559,92.194,92.8071,262000.0],["2023-08-30",92.7411,94.9952,92.2978,94.7311,336000.0],["2023-08-31",94.5897,95.929,94.2501,94.9764,381100.0],["2023-09-01",95.5517,97.2588,95.5517,96.4477,467500.0],["2023-09-05",96.0798,96.1836,94.2973,94.5142,391200.0],["2023-09-06",94.4953,95.2404,93.3353,94.3161,297600.0],["2023-09-07",94.5519,95.1933,92.4015,92.543,655500.0],["2023-09-08",92.609,92.7411,91.4301,92.128,398700.0],["2023-09-11",92.5524,92.6656,90.9113,91.5149,245500.0],["2023-09-12",91.1565,93.2598,91.1565,92.6373,246400.0],["2023-09-13",92.7033,95.4291,92.2695,94.6651,466100.0],["2023-09-14",95.646,96.2025,94.3633,95.8252,486600.0],["2023-09-15",95.231,96.5986,94.4953,96.193,1118900.0],["2023-09-18",96.5609,98.2869,96.2779,97.5512,437500.0],["2023-09-19",97.6738,97.985,95.9195,96.4571,497200.0],["2023-09-20",96.9098,98.6735,96.8627,97.1456,374500.0],["2023-09-21",97.1645,98.7584,96.6552,97.9945,603200.0],["2023-09-22",98.0605,98.6924,97.3343,97.8813,332400.0],["2023-09-25",97.57,99.2772,97.57,98.7113,347500.0],["2023-09-26",98.1737,98.6547,96.4948,96.7401,416000.0],["2023-09-27",97.2305,98.9565,96.674,98.8339,518600.0],["2023-09-28",99.0131,101.1918,99.0131,100.475,395100.0],["2023-09-29",101.1446,101.7671,100.5599,100.8711,297600.0],["2023-10-02",100.3901,101.4276,99.4469,99.7205,430700.0],["2023-10-03",98.4378,99.6261,97.6266,98.5698,373000.0],["2023-10-04",97.1456,97.5889,94.3727,95.1461,693200.0],["2023-10-05",94.9669,95.1461,93.0523,93.4767,317700.0],["2023-10-06",92.9203,95.5894,91.8828,94.9764,417700.0],["2023-10-09",94.882,96.7023,93.986,96.5797,312000.0],["2023-10-10",97.2399,99.1734,97.1833,97.6738,310000.0],["2023-10-11",98.1642,99.1263,97.7775,98.8339,252900.0],["2023-10-12",99.0225,99.0225,95.8818,96.9381,217800.0],["2023-10-13",97.3531,97.5134,95.646,95.6931,284700.0],["2023-10-16",96.5514,98.683,96.5514,97.7021,195300.0],["2023-10-17",97.4663,101.1163,97.4663,99.777,443500.0],["2023-10-18",98.2586,98.3812,95.6083,95.8158,293200.0],["2023-10-19",95.8724,96.825,94.2407,94.5991,229500.0],["2023-10-20",95.3725,96.891,94.6745,95.8912,336800.0],["2023-10-23",96.2025,96.6835,94.401,94.8349,433200.0],["2023-10-24",95.3253,95.5139,92.26,92.4109,465400.0],["2023-10-25",89.7324,90.5152,88.2139,88.4025,654600.0],["2023-10-26",87.4122,89.1005,87.3273,87.9215,304500.0],["2023-10-27",87.8555,87.9498,86.1201,87.1387,441900.0],["2023-10-30",88.1007,89.8173,87.4877,89.6569,458400.0],["2023-10-31",89.6192,94.0332,89.6192,91.996,1032000.0],["2023-11-01",91.9111,92.1186,90.8265,91.996,394800.0],["2023-11-02",92.6279,93.7408,92.3732,92.4298,306700.0],["2023-11-03",93.8729,95.297,93.6654,95.0707,322400.0],["2023-11-06",95.2404,95.297,93.4579,94.7971,273700.0],["2023-11-07",94.3727,95.9384,93.986,95.3442,234000.0],["2023-11-08",95.4196,96.1364,95.1838,95.1933,227200.0],["2023-11-09",95.7969,96.2685,94.4576,94.4859,243800.0],["2023-11-10",94.9103,98.0888,94.8349,97.6078,360700.0],["2023-11-13",97.1268,97.853,96.9664,97.721,188100.0],["2023-11-14",99.032,100.9937,99.032,100.3524,319800.0],["2023-11-15",100.3524,101.6633,100.0694,100.2203,388500.0],["2023-11-16",100.0694,100.9183,98.5038,99.0885,220600.0],["2023-11-17",99.7817,101.0542,99.7817,101.0162,315100.0],["2023-11-20",101.1111,101.9848,100.1236,101.8328,221700.0],["2023-11-21",101.6904,102.3931,100.9782,101.4055,438800.0],["2023-11-22",101.3675,101.9183,100.8737,100.9877,197000.0],["2023-11-24",101.1396,102.3741,101.1301,102.1272,133100.0],["2023-11-27",101.4435,101.5289,100.9212,101.1491,177300.0],["2023-11-28",101.1491,101.7378,100.0856,101.0921,215200.0],["2023-11-29",101.5669,102.7444,101.5669,101.7284,217400.0],["2023-11-30",101.8898,102.0417,100.9782,101.7379,538600.0],["2023-12-01",101.7379,103.4376,100.5984,102.7539,532100.0],["2023-12-04",102.4311,103.5895,102.0607,103.1337,410500.0],["2023-12-05",102.7539,103.1242,101.5764,102.4595,189200.0],["2023-12-06",102.7444,103.2477,100.361,100.4085,215500.0],["2023-12-07",100.8737,100.9687,99.8292,100.8263,219400.0],["2023-12-08",100.9687,102.2032,100.8358,101.1396,134500.0],["2023-12-11",101.0067,103.0483,100.9212,102.8109,170800.0],["2023-12-12",102.7539,103.0673,101.4245,101.4435,198800.0],["2023-12-13",101.491,103.1242,99.7912,102.7634,332900.0],["2023-12-14",103.5041,106.2958,103.0958,105.8021,283100.0],["2023-12-15",105.6786,106.8181,104.9379,105.8211,686600.0],["2023-12-18",106.4953,107.5493,105.6121,106.2484,213200.0],["2023-12-19",106.5902,108.4134,106.4478,107.5683,330500.0],["2023-12-20",106.4288,109.9612,106.4288,109.1161,370200.0],["2023-12-21",110.341,111.3666,109.3915,111.3571,248300.0],["2023-12-22",111.623,112.9144,111.623,111.9363,223700.0],["2023-12-26",112.4016,113.4462,112.0408,112.4776,164100.0],["2023-12-27",112.1167,112.3636,111.0152,111.1767,279800.0],["2023-12-28",111.1007,111.3571,109.2775,109.4579,276900.0],["2023-12-29",109.2965,109.7808,108.1665,109.2585,337100.0],["2024-01-02",108.6888,109.3535,106.5997,107.0745,227800.0],["2024-01-03",106.3338,107.6632,105.0424,106.1439,240400.0],["2024-01-04",106.2104,106.9416,105.897,106.2389,296900.0],["2024-01-05",106.1344,107.2454,105.1848,106.8561,220100.0],["2024-01-08",106.932,107.3309,106.5142,107.3024,116900.0],["2024-01-09",106.4193,107.198,105.8496,106.8561,132400.0],["2024-01-10",105.916,106.3053,104.9189,106.2579,211700.0],["2024-01-11",105.7546,105.7546,103.9219,104.919,143500.0],["2024-01-12",105.3652,105.6311,104.2732,105.0614,120000.0],["2024-01-16",104.7575,104.8145,103.675,104.5201,176700.0],["2024-01-17",103.2097,104.824,102.7349,104.1688,145100.0],["2024-01-18",104.8145,106.03,104.4632,105.992,151600.0],["2024-01-19",106.2768,107.2739,104.5961,107.2739,159000.0],["2024-01-22",107.7772,109.5054,107.7772,109.1825,171500.0],["2024-01-23",109.6384,109.9517,108.3849,108.8692,149100.0],["2024-01-24",109.7428,109.7428,107.8342,108.138,115200.0],["2024-01-25",109.1921,109.6004,107.8816,109.1256,113900.0],["2024-01-26",109.2015,110.3505,108.8597,110.2936,120100.0],["2024-01-29",110.3031,110.379,108.4324,109.5434,177000.0],["2024-01-30",109.1446,110.6164,108.8692,109.8758,169100.0],["2024-01-31",110.2651,110.474,107.8247,107.8437,255800.0],["2024-02-01",108.2995,110.1036,106.6282,110.0562,187600.0],["2024-02-02",109.2775,112.3447,108.1095,111.8604,204700.0],["2024-02-05",110.8158,110.8918,109.306,109.4104,153300.0],["2024-02-06",109.5149,111.1482,108.9357,110.36,232800.0],["2024-02-07",110.3885,111.6989,109.9802,111.0627,245800.0],["2024-02-08",110.9583,111.3001,109.4769,110.8633,307100.0],["2024-02-09",110.55,111.9268,109.4959,111.2147,336000.0],["2024-02-12",111.1102,113.3227,111.1102,112.9429,343800.0],["2024-02-13",110.7684,112.8004,110.512,112.5346,659400.0],["2024-02-14",112.7909,113.0283,102.4121,105.1753,901800.0],["2024-02-15",106.6472,107.2834,102.7729,104.0168,500900.0],["2024-02-16",103.9308,104.2271,101.9046,102.5641,425900.0],["2024-02-20",102.5067,104.2462,102.1722,103.8926,374100.0],["2024-02-21",103.6441,106.4827,103.4912,106.1195,485200.0],["2024-02-22",105.6321,108.0215,105.4505,107.6392,423400.0],["2024-02-23",107.4863,109.3883,106.9415,109.0347,353700.0],["2024-02-26",108.3847,109.9809,107.5245,108.9486,350200.0],["2024-02-27",109.0538,109.2067,106.9033,106.9033,305100.0],["2024-02-28",106.3585,108.8148,105.8328,107.7922,317500.0],["2024-02-29",107.8782,109.7133,107.8399,109.0538,369400.0],["2024-03-01",109.0824,109.0824,107.3907,108.5377,149300.0],["2024-03-04",109.0251,110.0956,108.1267,108.1267,158500.0],["2024-03-05",107.8686,109.4265,107.429,107.5341,131900.0],["2024-03-06",108.098,108.8435,107.4003,108.7957,208300.0],["2024-03-07",109.3979,111.1374,109.331,110.8984,291900.0],["2024-03-08",111.0322,111.7013,109.675,109.7133,331900.0],["2024-03-11",109.7706,109.7706,108.4421,109.5603,197400.0],["2024-03-12",109.7133,110.6499,108.7097,108.7766,192500.0],["2024-03-13",108.7862,109.6846,107.9833,108.6141,400800.0],["2024-03-14",108.4421,109.178,107.018,107.9546,234500.0],["2024-03-15",107.5341,108.9486,107.2856,107.3238,604100.0],["2024-03-18",108.3561,109.7706,107.3907,108.8435,315500.0],["2024-03-19",108.5568,108.9582,107.4098,108.1267,294200.0],["2024-03-20",107.9164,110.0,107.7539,109.7515,302700.0],["2024-03-21",110.2867,111.8828,110.2867,111.4145,233300.0],["2024-03-22",111.7299,111.7299,108.8722,109.7037,208200.0],["2024-03-25",109.7133,110.583,109.1589,109.914,138800.0],["2024-03-26",110.4779,111.4145,110.2389,110.5926,160000.0],["2024-03-27",111.1278,113.3643,111.0896,113.3643,253400.0],["2024-03-28",113.3643,115.5817,113.1636,114.8744,253200.0],["2024-04-01",114.2532,115.1803,113.1636,114.8171,240800.0],["2024-04-02",114.3774,114.3774,112.4468,112.81,163000.0],["2024-04-03",112.6857,114.9222,112.6857,114.2723,196700.0],["2024-04-04",115.1612,116.203,112.1314,112.4181,157400.0],["2024-04-05",112.6475,114.062,112.6475,113.3548,126800.0],["2024-04-08",113.7275,115.1421,113.7275,114.7598,127300.0],["2024-04-09",114.8075,115.9545,113.6511,115.8493,247900.0],["2024-04-10",114.2819,114.2819,110.9271,110.9462,236300.0],["2024-04-11",110.8793,112.5806,110.583,111.7969,155500.0],["2024-04-12",110.9653,111.0418,109.3883,109.7515,150200.0],["2024-04-15",110.7264,111.7682,109.1016,109.1589,115700.0],["2024-04-16",108.9104,108.9104,106.521,106.932,193800.0],["2024-04-17",105.8615,106.7982,103.3191,103.9691,261700.0],["2024-04-18",104.6859,104.9631,102.1531,102.4303,294400.0],["2024-04-19",102.4303,104.1411,102.4303,103.9022,306200.0],["2024-04-22",104.4756,105.3454,103.5676,104.1793,441600.0],["2024-04-23",106.3298,117.3786,106.3298,116.6139,714900.0],["2024-04-24",116.8911,117.5028,113.3548,116.786,509600.0],["2024-04-25",114.7024,117.9903,113.307,117.0154,491700.0],["2024-04-26",115.9067,117.7418,115.6486,116.5566,224600.0],["2024-04-29",116.9676,118.3248,116.7191,117.6557,267300.0],["2024-04-30",116.4801,117.0345,115.3619,116.461,463100.0],["2024-05-01",116.0692,120.4657,115.467,116.9867,275000.0],["2024-05-02",118.9843,120.1599,117.2161,119.1945,194600.0],["2024-05-03",121.4024,121.584,118.8027,119.1468,179000.0],["2024-05-06",120.3415,120.6091,119.5577,120.1216,186400.0],["2024-05-07",120.1216,121.4693,119.7776,119.7776,244300.0],["2024-05-08",119.0034,120.59,119.0034,119.9114,166400.0],["2024-05-09",119.94,121.9089,119.6342,121.7656,216200.0],["2024-05-10",122.1479,122.4537,120.8002,121.0392,160800.0],["2024-05-13",121.9185,121.9185,119.8636,120.1981,152900.0],["2024-05-14",121.0487,122.0141,120.4562,121.2877,252500.0],["2024-05-15",122.0236,123.1514,121.5362,122.5684,184200.0],["2024-05-16",122.5493,122.5493,117.5124,119.4526,292800.0],["2024-05-17",119.4718,120.9329,118.9624,120.856,172300.0],["2024-05-20",121.0579,121.6634,120.5965,121.5289,172700.0],["2024-05-21",120.8368,121.7211,119.7121,119.7794,216900.0],["2024-05-22",119.1258,119.7698,115.9153,116.367,199900.0],["2024-05-23",116.9438,117.0687,115.252,115.7422,161600.0],["2024-05-24",116.7227,117.4244,115.5115,116.8861,108500.0],["2024-05-28",117.5205,117.5205,115.7326,115.9633,149800.0],["2024-05-29",114.7426,115.7807,113.9543,114.2043,156200.0],["2024-05-30",114.5407,115.8864,114.1466,115.8576,207700.0],["2024-05-31",116.5977,116.9726,115.8576,116.7611,298500.0],["2024-06-03",117.6262,117.6262,115.3577,116.2709,160800.0],["2024-06-04",116.2036,117.1456,113.9351,114.3869,177800.0],["2024-06-05",115.425,116.2805,114.4446,116.146,152700.0],["2024-06-06",116.0594,116.0594,113.9543,115.6557,265900.0],["2024-06-07",114.6656,115.723,114.6656,115.4923,126600.0],["2024-06-10",114.4253,117.1745,114.4253,116.6939,212900.0],["2024-06-11",115.598,115.598,113.4641,114.012,233700.0],["2024-06-12",116.2325,118.1742,115.8095,115.9056,236600.0],["2024-06-13",115.6653,116.194,114.6656,115.5308,238200.0],["2024-06-14",115.1366,115.1366,112.0607,114.31,229900.0],["2024-06-17",113.6275,115.1751,112.6374,114.9444,270500.0],["2024-06-18",114.9636,117.0783,114.1754,115.127,226300.0],["2024-06-20",115.079,117.1552,114.9156,116.2132,248400.0],["2024-06-21",117.3379,117.4436,115.7422,116.3094,566200.0],["2024-06-24",118.9431,120.6734,116.2517,120.2504,365300.0],["2024-06-25",120.2889,120.6926,118.0684,119.6737,391200.0],["2024-06-26",119.5679,120.4331,117.9435,118.0107,316600.0],["2024-06-27",117.9531,119.0777,117.1937,117.7897,224400.0],["2024-06-28",118.4529,121.8172,118.4529,119.0777,898000.0],["2024-07-01",119.5776,119.8852,117.8377,117.9339,233100.0],["2024-07-02",117.9531,119.6064,117.7608,118.9047,193500.0],["2024-07-03",118.972,120.4427,118.2991,118.3664,196000.0],["2024-07-05",117.9915,118.9335,116.665,117.7512,339900.0],["2024-07-08",117.6935,118.4241,114.6176,115.6461,239500.0],["2024-07-09",114.5311,114.9733,112.6278,112.6663,277900.0],["2024-07-10",114.3965,115.7999,113.5698,115.4539,261800.0],["2024-07-11",116.7323,120.6061,116.1556,120.1255,329200.0],["2024-07-12",122.0768,125.2681,121.2501,123.7589,358700.0],["2024-07-15",124.3164,127.1521,123.8935,126.8253,274000.0],["2024-07-16",127.5366,131.122,127.402,130.526,309700.0],["2024-07-17",129.5456,130.7279,128.7093,129.4398,200200.0],["2024-07-18",129.3053,130.3434,125.7583,126.2005,220800.0],["2024-07-19",126.3447,127.4116,125.6141,127.0175,232500.0],["2024-07-22",127.4501,129.3437,126.7003,128.6901,253900.0],["2024-07-23",127.9307,130.4972,127.056,127.7577,307600.0],["2024-07-24",127.3924,128.6612,124.6913,124.8451,288100.0],["2024-07-25",122.8458,130.2473,121.3751,126.883,445100.0],["2024-07-26",127.8442,128.2094,125.9794,127.0463,301600.0],["2024-07-29",127.4789,131.7853,126.585,130.3722,385300.0],["2024-07-30",131.3335,134.6786,131.1989,133.9384,340500.0],["2024-07-31",134.4094,137.6199,132.8714,134.7266,356800.0],["2024-08-01",134.6209,137.9756,131.7468,132.9579,364500.0],["2024-08-02",129.9012,129.9877,124.4222,126.0467,338100.0],["2024-08-05",121.1444,125.518,118.5779,124.3645,561400.0],["2024-08-06",124.6721,129.3437,124.0857,127.0271,235000.0],["2024-08-07",128.4978,128.9208,125.7103,126.3447,242000.0],["2024-08-08",127.9403,129.6417,127.5558,128.517,224800.0],["2024-08-09",128.296,128.8438,126.6138,128.3825,227000.0],["2024-08-12",128.3055,128.3055,126.287,126.7291,171000.0],["2024-08-13",127.6712,129.8051,127.4597,129.7378,188500.0],["2024-08-14",129.9204,130.8913,129.0169,130.7471,205900.0],["2024-08-15",133.4482,135.6974,131.6891,132.0159,205800.0],["2024-08-16",132.2562,133.2367,131.1893,132.535,181900.0],["2024-08-19",132.535,133.9467,131.8872,133.4826,182900.0],["2024-08-20",132.9991,132.9991,131.4714,132.2353,160200.0],["2024-08-21",132.7768,133.9274,132.1676,133.618,191100.0],["2024-08-22",134.0724,134.7396,133.3956,133.7243,179300.0],["2024-08-23",134.4301,137.9207,134.1594,137.5629,158500.0],["2024-08-26",138.1528,138.9746,136.5767,136.596,149800.0],["2024-08-27",135.5131,137.0602,135.049,135.2907,156200.0],["2024-08-28",134.3625,137.5533,133.5986,136.567,136700.0],["2024-08-29",137.476,138.6363,136.1319,136.1996,190200.0],["2024-08-30",137.0311,140.7924,136.9635,140.4347,305600.0],["2024-09-03",138.4912,138.82,133.6373,134.7686,367200.0],["2024-09-04",134.3625,135.7161,133.3859,134.0917,371500.0],["2024-09-05",135.9869,136.422,129.847,131.5101,314300.0],["2024-09-06",131.2973,131.6744,127.6908,127.7391,350400.0],["2024-09-09",127.8165,130.6108,126.5208,129.4409,410700.0],["2024-09-10",129.3925,129.3925,125.0124,127.5941,314700.0],["2024-09-11",126.5595,128.4159,124.0358,128.2419,189200.0],["2024-09-12",128.9284,131.5294,127.7875,131.4327,185800.0],["2024-09-13",132.8348,134.2368,132.2933,133.6663,228300.0],["2024-09-16",134.9716,136.2093,134.2948,135.4744,194400.0],["2024-09-17",136.6734,138.4719,135.5324,138.1721,178800.0],["2024-09-18",138.2688,140.2413,136.6927,138.3558,264900.0],["2024-09-19",141.0535,143.2001,140.5991,142.9777,268000.0],["2024-09-20",141.3919,142.0398,139.5161,141.1696,614500.0],["2024-09-23",141.7303,142.4652,140.5701,142.3395,216900.0],["2024-09-24",143.1034,144.399,142.0784,143.5482,259200.0],["2024-09-25",144.283,144.4184,142.3685,143.7415,360900.0],["2024-09-26",144.0703,145.0372,138.8199,139.9512,344400.0],["2024-09-27",140.2026,141.4886,139.081,140.6281,378600.0],["2024-09-30",139.2067,142.4942,139.2067,140.9762,234700.0],["2024-10-01",140.367,140.8795,136.8474,139.4581,235200.0],["2024-10-02",139.4194,140.6474,138.3171,138.6072,152600.0],["2024-10-03",137.4953,138.994,137.0698,137.592,159200.0],["2024-10-04",139.8352,139.8352,137.7853,138.9263,132100.0],["2024-10-07",138.0174,141.2566,137.2245,141.0922,195700.0],["2024-10-08",142.1268,142.1268,140.1833,141.1599,172000.0],["2024-10-09",140.4347,143.7125,140.4057,143.5385,177500.0],["2024-10-10",142.8036,142.8036,140.3767,141.7013,275300.0],["2024-10-11",142.3299,145.9558,142.3299,145.7334,221600.0],["2024-10-14",145.4046,147.0581,144.428,146.5553,157300.0],["2024-10-15",148.5181,149.6397,145.7527,145.7817,266800.0],["2024-10-16",147.4255,148.9726,146.3909,146.826,302200.0],["2024-10-17",145.7721,146.1201,144.6698,144.9018,305400.0],["2024-10-18",144.8341,145.0179,142.7166,144.1476,301600.0],["2024-10-21",144.6408,144.6408,141.6723,141.9527,213300.0],["2024-10-22",141.2856,142.3395,140.4444,140.9085,285700.0],["2024-10-23",140.2703,141.5563,138.8876,140.2316,448700.0],["2024-10-24",135.6001,136.277,131.3457,134.2658,497300.0],["2024-10-25",133.3956,136.6347,133.3956,135.136,316600.0],["2024-10-28",135.3487,140.135,135.3487,139.6128,365700.0],["2024-10-29",138.4042,141.1889,137.9497,140.309,284000.0],["2024-10-30",140.367,144.6698,139.7869,143.9349,353400.0],["2024-10-31",143.3934,144.5537,141.3823,141.4403,265600.0],["2024-11-01",142.2042,144.08,141.9141,142.6199,209800.0],["2024-11-04",141.9721,144.4474,141.9334,142.3492,208500.0],["2024-11-05",142.3588,147.3385,142.2718,147.1741,276900.0],["2024-11-06",150.2972,155.9343,150.2972,155.6443,400200.0],["2024-11-07",156.5822,156.5822,153.227,153.5557,270900.0],["2024-11-08",153.8941,157.7521,153.7491,157.4331,318900.0],["2024-11-11",159.4829,161.5424,159.4829,160.5078,314600.0],["2024-11-12",159.6763,160.2855,158.1002,158.8254,257200.0],["2024-11-13",159.7536,163.1862,159.2122,162.2096,319500.0],["2024-11-14",163.1475,164.5689,158.661,160.1888,305800.0],["2024-11-15",159.3282,160.3822,156.6595,157.0366,261200.0],["2024-11-18",156.8325,157.8237,155.9968,156.3952,240000.0],["2024-11-19",154.753,156.162,154.1505,154.8502,271400.0],["2024-11-20",154.753,155.6567,154.0144,155.3652,209400.0],["2024-11-21",155.5693,158.2902,153.8201,156.6576,310700.0],["2024-11-22",156.9103,161.5553,156.0746,160.9917,349800.0],["2024-11-25",162.6534,166.9292,162.6534,164.6747,400900.0],["2024-11-26",163.4114,166.2295,161.5359,165.0148,318500.0],["2024-11-27",165.1994,166.074,162.7797,163.285,174300.0],["2024-11-29",164.3637,165.6076,163.5571,164.0722,100000.0],["2024-12-02",163.596,165.9185,162.2841,165.2285,282600.0],["2024-12-03",165.4812,165.4812,160.3795,161.5748,199200.0],["2024-12-04",161.3124,162.6145,158.9316,161.5748,302800.0],["2024-12-05",161.8177,162.2744,159.8159,159.9908,217100.0],["2024-12-06",161.05,161.9926,159.1259,159.5729,150400.0],["2024-12-09",160.3406,161.8468,159.0967,159.1453,217600.0],["2024-12-10",158.7566,161.4581,157.7363,159.3591,166500.0],["2024-12-11",160.0491,161.7982,158.9121,159.5632,376600.0],["2024-12-12",160.0393,162.1189,157.8723,162.012,206500.0],["2024-12-13",161.7011,162.4007,160.5252,160.9917,241600.0],["2024-12-16",160.224,160.4961,157.7849,159.3689,282700.0],["2024-12-17",158.1055,158.261,155.0056,157.3767,380200.0],["2024-12-18",157.3087,158.9024,151.0797,151.8863,371300.0],["2024-12-19",153.6257,156.4633,150.9825,151.2644,287600.0],["2024-12-20",151.0214,154.1505,150.759,151.2644,1240500.0],["2024-12-23",151.7308,152.5762,150.1371,152.343,257600.0],["2024-12-24",152.9649,153.8978,152.3721,153.5966,107000.0],["2024-12-26",152.5179,155.9968,152.2458,155.4527,148800.0],["2024-12-27",154.374,155.8802,153.4411,154.8307,152200.0],["2024-12-30",153.2079,153.5772,150.623,151.9155,226300.0],["2024-12-31",152.9455,153.3245,152.0029,152.4305,236900.0],["2025-01-02",153.6938,155.2874,151.449,152.0612,228600.0],["2025-01-03",153.5091,156.0357,151.7114,154.7335,220700.0],["2025-01-06",155.0834,156.3952,152.2847,152.5762,265700.0],["2025-01-07",152.9358,153.9659,150.623,152.9164,225800.0],["2025-01-08",151.9349,154.1991,151.1186,153.9561,216100.0],["2025-01-10",151.3907,152.1001,149.0293,150.244,309400.0],["2025-01-13",149.5735,152.5374,149.4957,151.6919,181300.0],["2025-01-14",153.4897,155.3846,152.7317,154.8793,266400.0],["2025-01-15",158.2513,159.3494,157.1144,158.9704,360800.0],["2025-01-16",157.9889,161.633,157.9403,160.8848,346100.0],["2025-01-17",161.0208,161.7108,159.7478,160.739,980400.0],["2025-01-21",161.7982,162.1869,160.0296,160.8848,263300.0],["2025-01-22",160.3503,161.3221,159.0579,160.4767,263700.0],["2025-01-23",162.391,162.6923,160.224,160.8556,242500.0],["2025-01-24",160.1948,160.6807,158.2707,159.3203,330100.0],["2025-01-27",158.2999,158.7566,153.3925,156.1426,406900.0],["2025-01-28",155.7345,156.7062,154.753,156.2009,220100.0],["2025-01-29",156.6382,158.4457,154.7044,156.2495,239300.0],["2025-01-30",156.1329,158.6789,155.132,157.8237,294800.0],["2025-01-31",157.3573,158.6206,153.7326,154.9085,1017900.0],["2025-02-03",151.6725,154.3934,149.4666,151.7697,248000.0],["2025-02-04",151.7696,154.5586,150.0982,154.2962,245900.0],["2025-02-05",155.2,155.8705,153.5771,153.9756,232300.0],["2025-02-06",155.0737,155.958,152.2264,152.4499,306100.0],["2025-02-07",152.8581,154.6947,151.9252,153.4703,326900.0],["2025-02-10",154.5683,155.4721,152.411,153.0621,409500.0],["2025-02-11",152.6248,154.3254,152.1195,153.7132,411300.0],["2025-02-12",150.7104,161.2638,150.7104,158.3582,529000.0],["2025-02-13",158.5331,158.9316,155.8511,156.5216,385900.0],["2025-02-14",157.9306,161.8663,157.7849,161.6428,509100.0],["2025-02-18",162.3556,167.5605,161.7502,166.9062,592400.0],["2025-02-19",165.041,166.0761,162.629,163.9083,489400.0],["2025-02-20",163.1661,163.6935,159.9729,162.1701,364700.0],["2025-02-21",162.4435,162.8634,159.2894,161.0764,576100.0],["2025-02-24",161.6525,161.7111,155.7446,155.9594,448100.0],["2025-02-25",156.1938,158.1078,155.1294,156.9262,318400.0],["2025-02-26",156.6821,158.9183,156.6137,157.3949,267000.0],["2025-02-27",158.3519,158.928,155.5884,155.8911,185200.0],["2025-02-28",156.4477,160.676,156.145,160.6077,441200.0],["2025-03-03",162.092,162.8634,153.6744,154.9146,241100.0],["2025-03-04",152.1217,152.942,146.702,149.7878,378700.0],["2025-03-05",150.0027,152.6197,149.0359,152.1608,294600.0],["2025-03-06",150.9108,152.5514,149.5535,151.1354,331400.0],["2025-03-07",149.8953,151.6139,143.6456,147.2782,562500.0],["2025-03-10",144.8076,145.4228,142.503,144.1924,518600.0],["2025-03-11",143.8018,146.1064,142.464,143.3624,406900.0],["2025-03-12",144.7686,144.7783,140.3156,141.2433,433500.0],["2025-03-13",141.5363,141.5363,131.2536,133.1773,761200.0],["2025-03-14",134.6714,137.4056,131.8297,137.3568,469400.0],["2025-03-17",136.4682,140.1887,136.4682,138.7142,329900.0],["2025-03-18",138.6165,139.0852,136.058,136.2338,354400.0],["2025-03-19",124.8281,137.5619,124.8281,136.517,431700.0],["2025-03-20",135.4721,138.9876,135.4721,137.1615,366200.0],["2025-03-21",135.5795,139.1341,135.4135,138.3138,624000.0],["2025-03-24",140.0911,142.171,139.8957,141.7414,317100.0],["2025-03-25",141.7023,142.7276,140.5598,141.4679,276000.0],["2025-03-26",141.6437,143.2843,140.8918,141.2043,212000.0],["2025-03-27",141.3898,141.6632,139.6418,140.5891,252100.0],["2025-03-28",139.5442,140.3645,136.6146,137.2006,240900.0],["2025-03-31",135.4917,141.507,134.603,140.4328,517200.0],["2025-04-01",139.1438,143.3331,138.763,142.8253,503100.0],["2025-04-02",140.8137,148.5379,140.6086,148.0985,485300.0],["2025-04-03",140.6086,142.7179,133.8218,135.3354,729700.0],["2025-04-04",129.8962,132.7184,124.9746,130.6286,676800.0],["2025-04-07",127.7576,136.3705,122.5919,129.0173,526900.0],["2025-04-08",133.646,135.6577,124.955,127.0838,422300.0],["2025-04-09",125.3945,142.1124,124.3887,141.214,460600.0],["2025-04-10",137.5228,138.8997,132.6207,135.3842,365000.0],["2025-04-11",134.2026,136.5267,130.5016,135.8432,379100.0],["2025-04-14",138.0501,139.1047,135.3061,137.5716,302000.0],["2025-04-15",137.9427,139.4954,136.9076,137.3763,267300.0],["2025-04-16",136.224,137.9427,132.9039,134.8764,360400.0],["2025-04-17",135.3647,137.4642,134.8765,135.3354,655300.0],["2025-04-21",133.6753,134.1733,127.1034,131.0485,678700.0],["2025-04-22",132.9136,135.4331,131.9664,134.7397,513300.0],["2025-04-23",139.6126,144.251,130.3942,132.1324,561400.0],["2025-04-24",129.9353,136.6342,129.9353,135.8627,400100.0],["2025-04-25",133.4214,134.8764,132.7672,133.9976,234500.0],["2025-04-28",133.7827,135.8725,132.3766,134.9253,338600.0],["2025-04-29",134.4468,135.4331,132.6793,134.5835,290900.0],["2025-04-30",132.8551,134.7397,130.5895,134.437,580300.0],["2025-05-01",135.5893,137.347,132.5523,135.6381,581100.0],["2025-05-02",137.7279,141.7804,137.7279,141.3117,288000.0],["2025-05-05",139.6809,141.8976,139.5833,139.7786,259500.0],["2025-05-06",137.6107,139.2708,136.4877,138.7337,290900.0],["2025-05-07",139.7102,141.3215,136.6049,137.9329,496300.0],["2025-05-08",139.6028,144.1241,139.0462,143.1182,364300.0],["2025-05-09",143.4991,143.5675,140.3938,141.5656,281300.0],["2025-05-12",147.9422,153.772,147.7079,152.8834,530400.0],["2025-05-13",153.0104,157.6293,153.0104,156.0571,568100.0],["2025-05-14",155.6372,157.3363,154.3287,156.1255,422100.0],["2025-05-15",155.4712,156.3989,153.7037,153.8209,290400.0],["2025-05-16",153.899,155.7641,153.1861,154.6021,297100.0],["2025-05-19",152.904,154.8573,151.9225,153.3948,270200.0],["2025-05-20",153.277,154.2684,151.4121,151.9028,272700.0],["2025-05-21",149.5275,150.9213,148.173,148.3791,309300.0],["2025-05-22",148.2319,148.5067,146.0136,147.5448,264400.0],["2025-05-23",144.5217,147.3878,144.5217,146.524,250800.0],["2025-05-27",147.9963,149.8514,146.9657,149.557,209800.0],["2025-05-28",149.9987,150.2539,147.1228,147.3681,280700.0],["2025-05-29",148.3202,148.3202,146.0529,147.9276,256300.0],["2025-05-30",147.535,148.0061,143.6677,144.4137,1121700.0],["2025-06-02",144.237,144.237,140.6937,143.5598,419300.0],["2025-06-03",142.323,148.2613,142.323,147.5742,313800.0],["2025-06-04",147.643,148.2515,145.4247,145.8664,299900.0],["2025-06-05",145.6799,146.8185,144.61,145.4738,190200.0],["2025-06-06",148.0061,148.065,146.4062,147.8098,169500.0],["2025-06-09",150.6367,151.8538,148.7227,150.2244,230200.0],["2025-06-10",151.0882,152.3053,149.9299,151.2158,214100.0],["2025-06-11",152.1384,152.1384,147.2307,147.2798,298900.0],["2025-06-12",146.2001,147.2209,145.0811,146.8872,319500.0],["2025-06-13",145.3462,146.4258,144.0407,144.5904,221700.0],["2025-06-16",146.151,148.1632,145.0812,146.8479,230400.0],["2025-06-17",146.416,148.7717,145.3167,147.8785,273200.0],["2025-06-18",148.3889,151.0685,148.1141,148.6932,251700.0],["2025-06-20",149.7238,149.7827,146.8283,147.4368,594400.0],["2025-06-23",147.2504,151.1176,146.6909,150.9213,221500.0],["2025-06-24",152.1777,154.4058,151.5495,153.8168,308800.0],["2025-06-25",153.3653,154.5137,151.5397,153.0022,262600.0],["2025-06-26",153.3752,156.6437,152.9433,155.8781,310400.0],["2025-06-27",156.3002,159.0092,155.5935,157.9099,456300.0],["2025-06-30",157.9099,157.9982,155.2597,156.0646,255500.0],["2025-07-01",158.5577,168.0491,158.1356,165.5462,444400.0],["2025-07-02",165.8407,168.8638,165.5364,168.4221,319200.0],["2025-07-03",169.1485,169.4822,167.1854,168.4025,236900.0],["2025-07-07",166.4983,169.5313,164.8984,166.1351,257700.0],["2025-07-08",166.3315,169.5215,166.3315,167.0578,385800.0],["2025-07-09",167.6664,167.8332,165.7425,166.9204,219200.0],["2025-07-10",167.3326,174.1249,167.2639,172.7605,406500.0],["2025-07-11",172.3679,173.3396,170.2871,173.1335,481600.0],["2025-07-14",172.3483,172.3483,170.0907,171.1508,268300.0],["2025-07-15",172.4857,172.6526,170.4147,170.8073,289200.0],["2025-07-16",169.3153,173.2611,166.7044,168.324,404100.0],["2025-07-17",168.5105,170.2871,167.2835,168.8246,341400.0],["2025-07-18",170.1791,170.1987,165.3892,166.7633,628600.0],["2025-07-21",166.94,167.6762,165.4775,165.6935,344900.0],["2025-07-22",165.8799,170.1202,165.8799,168.589,503500.0],["2025-07-23",170.1791,170.1791,168.1768,169.6294,757800.0],["2025-07-24",173.1139,176.6769,163.9856,173.8598,938500.0],["2025-07-25",175.3714,179.7883,173.585,179.2289,510500.0],["2025-07-28",179.3565,181.349,177.1676,179.327,458300.0],["2025-07-29",179.7098,180.0337,174.6255,176.0978,388100.0],["2025-07-30",176.2548,177.0793,173.2906,175.2733,397700.0],["2025-07-31",174.4095,175.7051,173.1433,174.4292,532500.0],["2025-08-01",171.8183,172.5544,169.6196,170.5619,353400.0],["2025-08-04",171.3373,173.6832,170.6993,172.3287,332200.0],["2025-08-05",172.417,174.115,170.4637,174.1052,303400.0],["2025-08-06",174.3801,175.7935,172.4366,175.3224,258400.0],["2025-08-07",176.4609,176.6769,171.7888,172.5446,230700.0],["2025-08-08",173.4182,175.2536,172.2992,174.4193,357200.0],["2025-08-11",174.5469,175.6953,169.1288,170.7091,343000.0],["2025-08-12",171.8281,176.7554,171.8281,176.1174,233300.0],["2025-08-13",176.0291,181.0545,176.0291,180.1221,299200.0],["2025-08-14",178.6399,178.9737,176.9811,178.7479,321400.0],["2025-08-15",177.786,178.64,176.137,176.6965,216100.0],["2025-08-18",176.588,177.8803,175.631,176.4795,206500.0],["2025-08-19",176.8741,180.248,176.8741,178.8175,355700.0],["2025-08-20",178.5512,179.6068,176.3019,176.4893,233700.0],["2025-08-21",175.4831,178.2848,173.9342,177.9888,156800.0],["2025-08-22",179.5081,186.7985,179.5081,184.0954,329300.0],["2025-08-25",183.0991,184.2533,181.3529,181.6193,175300.0],["2025-08-26",180.9188,184.786,180.9188,184.5887,322500.0],["2025-08-27",183.1286,185.9402,183.1286,184.7071,284600.0],["2025-08-28",185.4963,185.4963,182.3888,184.5986,245400.0],["2025-08-29",184.3717,185.7824,183.1681,184.9932,251000.0],["2025-09-02",182.4677,184.4309,181.57,184.3519,217100.0],["2025-09-03",182.8722,185.2497,181.8462,183.543,191100.0],["2025-09-04",183.6416,186.8084,182.7735,186.0981,353800.0],["2025-09-05",186.5913,188.4263,183.4838,184.6972,240300.0],["2025-09-08",185.7627,186.6407,183.4443,185.5851,270600.0],["2025-09-09",185.6147,185.7725,182.4775,183.1582,171700.0],["2025-09-10",183.0892,185.3779,182.8623,183.9475,256600.0],["2025-09-11",184.0757,187.0156,183.4148,187.0156,334300.0],["2025-09-12",186.4927,187.8146,184.786,184.9241,409800.0],["2025-09-15",185.5752,187.5384,184.5887,184.8748,167300.0],["2025-09-16",185.6147,186.4236,182.6157,185.8515,205600.0],["2025-09-17",186.0882,187.6371,181.1063,182.1027,284200.0],["2025-09-18",183.326,185.4865,182.2704,183.1287,370100.0],["2025-09-19",183.8093,184.2237,180.1099,181.274,700900.0],["2025-09-22",181.856,182.9906,180.2085,182.4776,189800.0],["2025-09-23",183.7699,186.1178,183.4937,184.1349,225200.0],["2025-09-24",184.4802,185.0721,181.3628,182.0928,180900.0],["2025-09-25",181.5305,182.9905,180.1888,182.1027,246700.0],["2025-09-26",182.6157,186.2263,182.0928,185.2102,376700.0],["2025-09-29",186.3053,186.3053,182.3197,184.4407,336400.0],["2025-09-30",183.8784,186.4631,182.5861,186.0981,324400.0],["2025-10-01",184.9833,187.7851,184.9833,187.3904,341200.0],["2025-10-02",188.4263,188.4263,184.934,187.9034,213700.0],["2025-10-03",188.2388,192.5401,185.595,190.6065,362700.0],["2025-10-06",190.3204,192.8459,187.4003,191.6029,297300.0],["2025-10-07",191.4056,192.2935,183.0201,183.2273,324500.0],["2025-10-08",183.0004,188.2191,182.1915,184.9932,321600.0],["2025-10-09",185.0721,185.3681,181.4022,181.7771,257600.0],["2025-10-10",181.8166,184.3026,173.9441,174.0921,394300.0],["2025-10-13",176.2427,178.6893,175.6015,177.3673,270900.0],["2025-10-14",176.0158,180.8005,176.0158,179.5574,474100.0],["2025-10-15",180.3861,180.7709,178.4525,179.8435,224600.0],["2025-10-16",182.5466,184.638,179.074,180.1789,331700.0],["2025-10-17",180.5341,181.5897,178.2157,179.9126,265200.0],["2025-10-20",181.0273,182.6748,180.4946,181.0865,247700.0],["2025-10-21",180.5341,184.3125,178.0579,182.6847,389200.0],["2025-10-22",183.1583,183.5726,179.7646,180.3466,505100.0],["2025-10-23",173.6975,175.1082,155.5454,158.0413,983300.0],["2025-10-24",158.722,162.7668,157.9229,159.1364,966700.0],["2025-10-27",160.2215,166.9694,159.531,165.9927,726900.0],["2025-10-28",166.4268,168.607,165.4995,166.6537,513000.0],["2025-10-29",166.0519,170.4518,166.0519,168.4985,619100.0],["2025-10-30",167.2555,170.2348,166.4959,167.1174,415400.0],["2025-10-31",166.4169,168.3505,166.1505,166.9496,504100.0],["2025-11-03",165.9532,167.8178,162.2932,166.1801,451200.0],["2025-11-04",163.8914,167.9954,163.8914,165.095,418000.0],["2025-11-05",165.3219,167.7882,164.4044,165.3021,350900.0],["2025-11-06",165.2528,166.1407,164.138,165.3317,376600.0],["2025-11-07",164.6116,167.4133,164.6116,167.1371,331100.0],["2025-11-10",167.4725,168.8339,165.7461,167.216,391000.0],["2025-11-11",167.2752,169.4455,165.9335,167.9559,376400.0],["2025-11-12",168.5281,172.9378,168.5182,170.5209,354800.0],["2025-11-13",170.0276,172.05,166.3281,167.0187,394500.0],["2025-11-14",166.3084,168.5478,165.5685,168.1927,363200.0],["2025-11-17",167.7959,168.1728,162.3013,163.1046,297000.0],["2025-11-18",161.845,165.3858,161.2003,164.6717,497100.0],["2025-11-19",165.4255,166.2784,163.9774,165.2866,266800.0],["2025-11-20",166.8041,167.6174,160.0895,161.1706,289400.0],["2025-11-21",162.2021,168.0439,160.5656,166.8735,356300.0],["2025-11-24",167.3298,168.6687,165.8123,168.5695,332100.0],["2025-11-25",169.5415,171.8227,168.3414,170.9697,255400.0],["2025-11-26",170.6028,173.3402,169.611,171.0789,284200.0],["2025-11-28",172.755,173.1121,170.8408,171.793,79500.0],["2025-12-01",171.0491,174.4907,170.5334,170.7218,270700.0],["2025-12-02",171.178,172.8641,168.3811,170.5631,511800.0],["2025-12-03",171.2871,177.7835,171.0789,177.0298,454800.0],["2025-12-04",177.3967,179.4002,177.3571,178.5373,308100.0],["2025-12-05",178.9936,186.2338,178.5968,184.8651,406800.0],["2025-12-08",185.6387,188.2571,183.794,185.7677,392900.0],["2025-12-09",187.4042,187.4042,183.8436,184.8255,527300.0],["2025-12-10",185.0833,192.9286,183.6154,192.4823,613300.0],["2025-12-11",192.4823,198.8894,190.6573,196.4,596400.0],["2025-12-12",194.8428,194.8726,186.4719,187.9893,603500.0],["2025-12-15",188.4952,190.6871,185.7082,189.0804,645000.0],["2025-12-16",189.0109,191.302,187.3943,189.9829,323100.0],["2025-12-17",189.8639,191.1235,186.4223,186.948,321300.0],["2025-12-18",188.8522,193.8213,187.7216,188.6241,328000.0],["2025-12-19",187.8208,190.4094,187.8208,189.9928,739400.0],["2025-12-22",190.6673,194.2577,190.6673,193.5832,356100.0],["2025-12-23",193.4642,196.3802,193.4146,195.3883,347200.0],["2025-12-24",195.7355,196.638,194.9023,196.152,149700.0],["2025-12-26",195.6264,196.6975,194.0494,194.575,135900.0],["2025-12-29",194.4064,194.4858,192.4823,192.5815,194200.0],["2025-12-30",192.0856,192.7402,190.33,191.3417,166700.0],["2025-12-31",191.669,192.5021,189.0109,189.8242,222200.0],["2026-01-02",189.7548,193.0675,188.8523,192.5914,208100.0],["2026-01-05",190.7069,193.8213,184.6073,185.6387,550500.0],["2026-01-06",186.5711,192.1848,184.4783,190.4887,466300.0],["2026-01-07",190.6375,191.5004,183.5857,186.6207,335400.0],["2026-01-08",183.8733,189.4473,183.5064,188.4853,357400.0],["2026-01-09",189.5168,191.5302,186.6107,189.9432,400800.0],["2026-01-12",188.3166,190.3003,188.3166,189.5168,213000.0],["2026-01-13",190.4292,193.2262,187.8207,189.1895,309200.0],["2026-01-14",188.7233,191.6591,188.2968,190.697,263100.0],["2026-01-15",192.5914,193.9204,191.4012,192.6707,261500.0],["2026-01-16",191.6889,193.2262,188.6836,189.1796,529200.0],["2026-01-20",187.305,189.6457,184.4982,186.462,207700.0],["2026-01-21",187.9398,194.6246,185.7478,192.8989,278000.0],["2026-01-22",194.2478,195.2693,192.8493,194.7139,214000.0],["2026-01-23",193.8312,195.0511,187.2653,188.8522,290100.0],["2026-01-26",186.8388,189.7647,186.7496,189.001,254100.0],["2026-01-27",189.0605,191.0343,187.8604,188.644,244400.0],["2026-01-28",189.3978,190.8756,188.1481,189.0704,208900.0],["2026-01-29",190.092,190.8756,187.2455,190.8458,222500.0],["2026-01-30",188.9217,191.8773,187.8902,189.7151,357500.0],["2026-02-02",191.2128,202.0534,189.7846,201.4186,577900.0],["2026-02-03",201.0516,208.3812,199.2663,201.4186,722300.0],["2026-02-04",203.4716,212.4079,202.3211,211.2872,449100.0],["2026-02-05",210.7615,213.0526,206.0008,212.5468,278400.0],["2026-02-06",212.8344,216.5736,211.1285,215.7206,354600.0],["2026-02-09",215.4231,215.5123,211.7831,213.9651,256700.0],["2026-02-10",214.094,215.4429,208.3613,210.4541,721100.0],["2026-02-11",202.8369,228.5052,202.8369,215.5322,733200.0],["2026-02-12",213.8362,216.8314,202.2715,206.3082,494000.0],["2026-02-13",205.5644,212.279,203.4716,212.0211,682500.0],["2026-02-17",209.3318,219.9298,209.1824,215.3978,568400.0],["2026-02-18",216.0054,223.0774,216.0054,222.161,487300.0],["2026-02-19",220.6769,223.4957,217.858,218.4656,384700.0],["2026-02-20",218.1967,224.8006,218.1967,223.177,353800.0],["2026-02-23",222.0017,223.1172,215.3978,218.8641,281200.0],["2026-02-24",219.7605,224.3025,219.4019,222.5794,378700.0],["2026-02-25",224.1133,226.3544,219.7406,220.0494,351800.0],["2026-02-26",221.8024,227.1015,221.8024,222.2507,575600.0],["2026-02-27",219.7804,224.4519,219.7804,220.6868,540600.0],["2026-03-02",218.635,222.7088,214.4117,220.5574,364300.0],["2026-03-03",215.6468,215.7464,207.4393,212.1606,397300.0],["2026-03-04",213.9834,216.3241,212.2203,214.2324,330100.0],["2026-03-05",212.9674,214.4615,207.4592,209.5509,209200.0],["2026-03-06",205.2579,207.3397,197.5982,198.0962,349800.0],["2026-03-09",194.5204,201.433,191.0043,200.9948,273100.0],["2026-03-10",201.2039,207.4891,199.1521,201.9012,376300.0],["2026-03-11",200.7557,201.2039,193.5542,193.7932,360600.0],["2026-03-12",191.1437,192.4087,185.1375,186.263,414500.0],["2026-03-13",188.9524,189.4405,184.769,187.1794,302500.0],["2026-03-16",189.809,191.8211,187.2591,189.8289,264100.0],["2026-03-17",192.329,195.4865,190.6457,192.349,231700.0],["2026-03-18",190.9943,194.8889,190.9943,192.7175,407500.0],["2026-03-19",190.2373,193.4048,188.2651,191.7115,334300.0],["2026-03-20",191.7214,193.0462,189.1416,191.0242,737100.0],["2026-03-23",197.8871,202.0207,196.3033,197.7377,312800.0],["2026-03-24",195.8651,206.6723,195.8651,204.0228,320600.0],["2026-03-25",205.995,207.5787,201.5824,202.8375,318900.0],["2026-03-26",199.9589,202.5884,197.7078,199.0923,275400.0],["2026-03-27",198.0763,200.4071,196.383,196.7715,303300.0],["2026-03-30",198.0265,200.0385,195.5563,196.0344,275100.0],["2026-03-31",199.5007,206.4233,199.1122,203.9033,250300.0],["2026-04-01",205.7758,209.4712,201.4131,206.0448,261700.0],["2026-04-02",201.7518,206.6325,200.4071,205.1384,325000.0],["2026-04-06",203.196,206.1444,202.7677,205.6065,260500.0],["2026-04-07",204.72,208.7341,204.72,206.5428,273900.0],["2026-04-08",214.1427,220.3581,213.7742,219.4019,350500.0],["2026-04-09",218.4457,222.9579,216.7225,221.1649,258600.0],["2026-04-10",222.0514,222.2208,216.6229,218.1071,258700.0],["2026-04-13",216.1448,219.8402,214.6507,219.7107,240600.0],["2026-04-14",219.8203,222.679,217.2405,218.9637,332000.0],["2026-04-15",215.7663,218.5852,208.6146,211.2143,656900.0],["2026-04-16",211.8618,220.7566,211.8618,220.5076,466700.0],["2026-04-17",224.1133,229.1533,222.2507,226.2349,1028800.0],["2026-04-20",225.2189,230.6773,222.5694,229.1633,256000.0],["2026-04-21",230.1494,232.1515,227.1114,230.0697,330900.0],["2026-04-22",232.0519,232.6296,224.2627,226.6831,588600.0],["2026-04-23",233.2969,245.9469,229.5119,241.634,744800.0],["2026-04-24",244.3034,253.1584,242.3511,252.3416,535300.0],["2026-04-27",252.8297,255.5589,247.8095,248.4968,535400.0],["2026-04-28",248.3375,248.5765,244.413,246.7338,585700.0],["2026-04-29",247.9988,250.3196,243.8851,244.4528,594100.0],["2026-04-30",246.3055,253.2381,245.3393,252.7699,412200.0],["2026-05-01",256.7143,257.9793,248.6761,249.0048,355500.0],["2026-05-04",247.0027,247.0027,231.8128,232.0519,585700.0],["2026-05-05",233.8747,239.6518,233.3268,239.4526,408700.0],["2026-05-06",243.4468,245.2596,239.1637,240.608,372500.0],["2026-05-07",242.1718,245.1401,240.0502,240.867,395800.0],["2026-05-08",242.7097,243.0882,237.2613,238.1976,225400.0],["2026-05-11",239.7713,239.9108,230.5777,231.5538,589400.0],["2026-05-12",231.255,233.3567,224.0436,226.8624,346400.0],["2026-05-13",227.6792,229.4223,224.8404,226.4042,348800.0],["2026-05-14",228.217,233.8049,224.0934,230.1494,415600.0],["2026-05-15",227.8485,230.4482,226.6532,230.0,369000.0],["2026-05-18",230.29,234.1,228.77,231.55,371300.0],["2026-05-19",230.73,232.12,227.22,228.21,372600.0],["2026-05-20",230.52,236.54,229.2,234.79,424600.0],["2026-05-21",233.36,240.1,228.76,238.45,307600.0],["2026-05-22",239.48,244.2,235.06,244.0,504300.0],["2026-05-26",244.75,250.33,243.66,248.71,266000.0],["2026-05-27",251.41,252.45,247.72,249.39,298800.0],["2026-05-28",246.98,252.41,244.86,248.81,418400.0],["2026-05-29",248.33,251.71,246.09,250.85,421600.0],["2026-06-01",248.25,254.0,247.7,253.83,573400.0],["2026-06-02",255.0,259.42,253.25,258.06,368900.0],["2026-06-03",257.35,261.09,256.2,260.38,292600.0],["2026-06-04",262.35,265.59,259.95,264.96,307700.0],["2026-06-05",265.94,269.99,264.75,265.22,286900.0],["2026-06-08",265.75,272.66,263.78,270.94,305300.0],["2026-06-09",273.0,278.32,268.0,276.95,470400.0],["2026-06-10",272.99,279.99,269.92,270.25,442900.0],["2026-06-11",273.03,281.77,273.03,280.34,404800.0],["2026-06-12",282.92,284.25,279.05,280.33,334400.0],["2026-06-15",280.99,280.99,272.18,277.23,649500.0],["2026-06-16",278.01,279.88,274.11,274.66,469300.0],["2026-06-17",275.0,275.0,265.47,266.1,467100.0],["2026-06-18",268.94,271.51,262.86,263.37,604200.0],["2026-06-22",263.74,267.58,260.83,265.06,355700.0],["2026-06-23",263.01,268.31,261.49,263.36,402200.0],["2026-06-24",262.73,266.78,260.54,261.01,419900.0],["2026-06-25",264.05,270.21,263.29,267.92,290100.0],["2026-06-26",266.58,268.66,256.77,260.93,907500.0],["2026-06-29",261.26,265.7,260.2,264.5,369100.0],["2026-06-30",264.42,265.18,259.0,263.77,403200.0],["2026-07-01",262.55,269.41,261.99,266.0,384700.0],["2026-07-02",269.0,269.67,260.15,260.72,336300.0],["2026-07-06",261.59,267.295,260.345,262.49,402630.756235],["2026-07-07",263.21,267.1,260.96,265.94,306111.122519],["2026-07-08",267.59,268.06,261.8,265.36,281632.912242],["2026-07-09",268.27,273.04,267.92,269.63,175975.311677],["2026-07-10",268.98,271.65,265.75,268.91,280725.483201],["2026-07-13",269.71,270.94,265.14,265.3,251794.289855],["2026-07-14",268.77,269.79,263.54,268.06,251905.759226],["2026-07-15",269.11,270.93,262.05,264.48,433981.172422],["2026-07-16",264.48,276.996,264.48,273.06,345905.549846],["2026-07-17",270.51,275.51,268.845,271.82,515813.642427],["2026-07-20",271.99,272.32,267.45,267.69,260053.568002],["2026-07-21",270.11,276.45,266.76,274.57,325878.196284],["2026-07-22",274.04,278.07,274.04,276.37,400357.605854],["2026-07-23",272.22,272.22,263.125,267.91,599808.018029],["2026-07-24",270.465,271.14,260.18,267.68,436673.528294],["2026-07-27",266.42,271.47,262.345,268.68,537419.301404],["2026-07-28",267.36,268.51,260.07,260.13,428070.01968],["2026-07-29",259.57,260.96,253.5651,258.24,505762.255863],["2026-07-30",261,261,254.55,258.17,283634.730015],["2026-07-31",260.98,262.255,256.21,256.42,311434.148454]]}